MOD Historical Prices

Summary

Key Stock Metrics

67.77

(February 5, 2024)

52-Week Low

146.84

(November 25, 2024)

52-Week High

146.84

(November 25, 2024)

All-Time High

96.47

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-26	20.50	21.00	19.75	19.75	12300
1993-04-27	19.50	20.00	19.50	20.00	5500
1993-04-28	20.00	20.00	19.50	19.88	13200
1993-04-29	20.00	20.00	19.50	19.50	18300
1993-04-30	19.50	20.00	19.50	20.00	160500
1993-05-03	20.00	20.00	19.50	20.00	9900
1993-05-04	20.25	20.50	20.00	20.50	49100
1993-05-05	20.25	20.75	20.25	20.75	17100
1993-05-06	20.75	20.75	20.25	20.75	4800
1993-05-07	20.75	20.75	20.50	20.75	29900
1993-05-10	21.00	21.00	20.25	21.00	18600
1993-05-11	21.00	21.00	20.00	20.00	33300
1993-05-12	20.50	20.50	19.75	19.75	9000
1993-05-13	20.50	20.50	20.00	20.50	34900
1993-05-14	20.50	20.75	20.25	20.50	15300
1993-05-17	21.00	21.00	20.25	21.00	16100
1993-05-18	21.00	21.00	20.25	20.75	5600
1993-05-19	21.00	21.50	20.25	21.50	45100
1993-05-20	21.50	22.00	21.50	21.50	32100
1993-05-21	21.75	22.00	21.50	21.50	27900
1993-05-24	22.00	22.00	21.50	22.00	49300
1993-05-25	22.00	22.25	21.50	22.00	36200
1993-05-26	22.25	22.50	22.13	22.50	183400
1993-05-27	22.50	22.75	22.25	22.75	34000
1993-05-28	22.75	22.75	21.50	22.50	18400
1993-06-01	22.25	22.25	21.50	21.88	11400
1993-06-02	22.25	22.50	21.50	22.25	114200
1993-06-03	21.50	22.25	21.50	21.88	211100
1993-06-04	22.25	22.25	21.50	22.25	43200
1993-06-07	21.50	22.25	21.50	21.50	6600
1993-06-08	21.50	22.25	20.25	20.25	47400
1993-06-09	20.50	20.75	20.00	20.50	64000
1993-06-10	20.50	20.75	20.25	20.75	13300
1993-06-11	20.75	20.75	20.25	20.75	29800
1993-06-14	20.75	20.75	20.00	20.00	27400
1993-06-15	19.75	20.50	19.50	20.00	141300
1993-06-16	19.50	20.00	19.50	20.00	11400
1993-06-17	20.00	20.25	19.50	20.25	87100
1993-06-18	20.25	20.25	19.63	19.63	20500
1993-06-21	20.25	20.75	19.75	20.50	114600
1993-06-22	20.75	21.00	20.25	21.00	83600
1993-06-23	21.00	21.75	20.50	21.75	107700
1993-06-24	21.75	22.25	21.38	21.88	40400
1993-06-25	22.25	22.25	21.25	22.00	22300
1993-06-28	22.00	22.00	21.38	22.00	11500
1993-06-29	21.25	22.00	21.25	22.00	7200
1993-06-30	22.00	22.25	21.50	21.50	87700
1993-07-01	22.00	22.00	21.25	21.63	97400
1993-07-02	21.50	21.50	20.50	21.25	73500
1993-07-06	21.25	21.25	20.50	21.25	20200
1993-07-07	21.25	21.25	20.50	20.50	47300
1993-07-08	21.00	21.00	20.50	20.63	295100
1993-07-09	21.00	21.00	20.50	21.00	15800
1993-07-12	21.00	21.00	20.50	20.75	61900
1993-07-13	21.00	21.00	20.50	21.00	98700
1993-07-14	21.00	21.00	20.50	20.50	219500
1993-07-15	20.50	21.00	20.50	20.50	21300
1993-07-16	21.00	21.00	20.50	21.00	39200
1993-07-19	21.00	21.00	20.50	20.63	17800
1993-07-20	21.00	21.00	20.38	20.50	38500
1993-07-21	20.25	20.75	20.25	20.63	77700
1993-07-22	20.75	20.75	19.88	20.25	59600
1993-07-23	20.50	20.50	19.75	20.50	3000
1993-07-26	20.50	20.50	19.75	20.50	5400
1993-07-27	20.50	20.50	19.75	20.25	12700
1993-07-28	20.50	20.50	19.75	20.50	2100
1993-07-29	20.50	20.50	19.75	20.50	6100
1993-07-30	19.75	20.50	19.75	19.75	2500
1993-08-02	20.50	20.50	19.75	20.25	61200
1993-08-03	20.00	20.50	20.00	20.00	32600
1993-08-04	20.00	20.75	20.00	20.00	10300
1993-08-05	20.00	20.75	20.00	20.75	135900
1993-08-06	20.00	20.75	20.00	20.38	2900
1993-08-09	20.00	20.75	20.00	20.50	234900
1993-08-10	20.75	20.75	20.00	20.63	18200
1993-08-11	20.00	20.75	20.00	20.75	10800
1993-08-12	20.75	20.75	20.00	20.50	28800
1993-08-13	20.75	20.75	20.00	20.50	124900
1993-08-16	20.75	20.75	20.25	20.75	7200
1993-08-17	21.00	21.00	20.25	20.50	41400
1993-08-18	20.50	21.00	20.50	20.75	43400
1993-08-19	21.00	21.00	20.50	21.00	6600
1993-08-20	21.25	21.25	20.50	20.50	15900
1993-08-23	20.50	21.25	20.50	20.50	35100
1993-08-24	21.00	21.25	20.50	21.00	24700
1993-08-25	21.25	21.25	20.75	21.25	32600
1993-08-26	21.25	21.50	20.75	21.50	36300
1993-08-27	21.00	21.50	21.00	21.00	37600
1993-08-30	21.50	21.50	21.00	21.00	4400
1993-08-31	21.50	22.50	21.00	22.50	68500
1993-09-01	22.25	23.00	22.00	22.25	117300
1993-09-02	22.75	22.75	22.00	22.75	60600
1993-09-03	22.75	22.75	22.00	22.50	30100
1993-09-07	22.75	22.75	22.25	22.75	5400
1993-09-08	22.75	22.75	22.25	22.63	66000
1993-09-09	22.00	22.75	22.00	22.25	11600
1993-09-10	22.75	23.75	22.25	23.50	67000
1993-09-13	23.00	23.75	23.00	23.25	105600
1993-09-14	23.25	23.75	22.75	22.88	60000
1993-09-15	23.25	23.25	22.75	23.25	8100
1993-09-16	23.25	23.25	22.75	23.25	85700
1993-09-17	22.75	23.00	22.50	22.50	10900
1993-09-20	23.00	23.00	22.50	22.50	8300
1993-09-21	23.00	23.50	23.00	23.00	34200
1993-09-22	23.25	23.25	22.75	23.25	2700
1993-09-23	22.75	23.25	22.75	23.25	30900
1993-09-24	23.25	23.50	22.75	23.25	35600
1993-09-27	23.25	24.00	23.25	23.88	19700
1993-09-28	24.00	24.25	23.50	24.00	12900
1993-09-29	23.50	25.00	23.50	25.00	52900
1993-09-30	25.50	25.50	25.00	25.25	22200
1993-10-01	25.50	25.75	25.25	25.25	65600
1993-10-04	25.50	25.50	25.00	25.38	18000
1993-10-05	26.00	26.00	25.25	25.50	22800
1993-10-06	25.75	25.75	25.00	25.50	13700
1993-10-07	25.75	25.75	24.50	24.50	42500
1993-10-08	24.50	25.00	24.50	24.63	21300
1993-10-11	24.50	25.00	24.50	25.00	3400
1993-10-12	25.00	25.25	24.50	25.25	12200
1993-10-13	24.50	25.00	23.75	23.75	43000
1993-10-14	23.50	23.75	22.75	23.50	30500
1993-10-15	23.00	23.50	22.75	23.25	17200
1993-10-18	23.25	23.25	22.50	23.25	25800
1993-10-19	23.25	23.25	22.50	23.25	49100
1993-10-20	23.13	24.50	22.75	23.50	41700
1993-10-21	24.25	25.00	23.75	25.00	46800
1993-10-22	25.00	25.25	24.75	25.13	41000
1993-10-25	25.25	25.25	24.75	25.00	113400
1993-10-26	25.25	25.25	24.75	25.25	21600
1993-10-27	25.25	25.25	24.75	25.25	4700
1993-10-28	25.00	26.25	25.00	26.25	51100
1993-10-29	26.25	26.25	25.75	25.75	41600
1993-11-01	26.25	26.25	25.75	26.13	11700
1993-11-02	26.25	26.50	25.75	26.50	45800
1993-11-03	26.63	26.75	26.25	26.50	48200
1993-11-04	26.75	26.75	26.25	26.25	20900
1993-11-05	26.75	26.75	26.00	26.75	17200
1993-11-08	27.00	27.00	26.25	27.00	48600
1993-11-09	26.88	27.50	26.75	27.25	169200
1993-11-10	27.75	28.00	27.25	27.63	156600
1993-11-11	27.75	27.75	27.25	27.25	46700
1993-11-12	27.25	27.75	27.25	27.75	84000
1993-11-15	27.25	27.75	27.25	27.75	26700
1993-11-16	27.25	28.25	27.25	28.25	74500
1993-11-17	28.25	28.25	27.75	27.75	33100
1993-11-18	28.25	28.25	27.75	28.25	42300
1993-11-19	28.25	28.25	27.75	27.75	216400
1993-11-22	27.75	28.25	26.75	27.00	87000
1993-11-23	27.25	27.25	25.75	25.75	62300
1993-11-24	25.75	26.25	25.50	25.75	45500
1993-11-26	25.25	25.50	25.00	25.50	9900
1993-11-29	24.75	25.50	24.25	24.38	32700
1993-11-30	24.75	25.25	24.00	24.50	86000
1993-12-01	25.50	26.75	25.50	26.50	39500
1993-12-02	27.00	27.00	26.50	26.50	7900
1993-12-03	27.00	27.25	26.50	27.25	8000
1993-12-06	27.25	27.50	26.50	27.50	23800
1993-12-07	27.50	28.00	27.00	28.00	80100
1993-12-08	27.50	28.25	27.50	28.25	21700
1993-12-09	28.50	29.50	28.00	28.75	43800
1993-12-10	29.25	29.25	28.75	29.25	15300
1993-12-13	28.50	29.25	28.50	29.00	24400
1993-12-14	28.50	29.00	28.50	28.50	4700
1993-12-15	28.50	29.00	28.50	29.00	25800
1993-12-16	28.50	29.00	28.50	29.00	16400
1993-12-17	29.00	29.75	28.75	29.75	41100
1993-12-20	29.00	30.00	29.00	29.88	89300
1993-12-21	29.50	30.25	29.50	30.25	490500
1993-12-22	30.25	30.25	29.50	29.50	5200
1993-12-23	30.00	30.00	29.50	30.00	8300
1993-12-27	29.50	30.00	29.50	29.88	8800
1993-12-28	30.00	30.00	27.75	27.75	93200
1993-12-29	28.50	28.50	27.50	28.00	38700
1993-12-30	28.00	28.50	27.75	28.50	34200
1993-12-31	28.50	28.50	28.00	28.50	11700
1994-01-03	27.75	28.50	27.75	27.88	18100
1994-01-04	28.25	28.25	27.75	28.00	24100
1994-01-05	28.25	28.50	27.50	28.50	62100
1994-01-06	28.00	28.75	28.00	28.50	36800
1994-01-07	28.50	28.50	28.00	28.50	58900
1994-01-10	28.00	29.75	28.00	29.75	62400
1994-01-11	29.25	30.75	29.25	30.25	39200
1994-01-12	30.00	31.00	30.00	30.25	59700
1994-01-13	30.25	31.25	30.25	30.75	28200
1994-01-14	31.25	31.25	30.75	31.25	259800
1994-01-17	31.25	31.25	30.75	31.25	32300
1994-01-18	31.25	31.25	30.00	30.00	62900
1994-01-19	30.50	30.50	29.50	30.00	64200
1994-01-20	29.50	29.75	29.25	29.25	44100
1994-01-21	29.75	29.75	27.75	28.50	95800
1994-01-24	28.25	29.00	28.00	28.75	91800
1994-01-25	28.50	29.25	28.00	28.25	28300
1994-01-26	28.50	28.75	28.00	28.75	115600
1994-01-27	28.75	29.38	28.25	29.25	62200
1994-01-28	29.75	29.75	28.75	29.75	8600
1994-01-31	29.25	30.00	29.25	29.50	28000
1994-02-01	30.00	30.50	29.50	30.00	14900
1994-02-02	30.50	30.50	30.00	30.50	18000
1994-02-03	30.75	30.75	30.00	30.00	103800
1994-02-04	30.75	30.75	29.25	29.25	28600
1994-02-07	29.50	29.50	28.75	29.00	55500
1994-02-08	28.50	29.25	28.50	28.75	43200
1994-02-09	29.00	29.00	28.25	28.75	28000
1994-02-10	28.25	28.75	28.00	28.50	15000
1994-02-11	28.25	28.25	27.75	28.25	9300
1994-02-14	28.25	28.50	27.75	28.50	74600
1994-02-15	28.00	28.50	28.00	28.50	11200
1994-02-16	28.50	28.50	28.00	28.50	11200
1994-02-17	28.00	28.50	28.00	28.25	15600
1994-02-18	28.00	28.50	28.00	28.50	24900
1994-02-22	28.50	28.50	27.75	28.25	81800
1994-02-23	28.25	28.25	27.50	27.50	28500
1994-02-24	28.00	28.00	27.25	28.00	9900
1994-02-25	28.00	28.00	27.25	28.00	16200
1994-02-28	27.25	28.00	27.25	27.25	15500
1994-03-01	27.25	28.00	27.00	27.50	13200
1994-03-02	26.75	27.00	26.50	26.63	24100
1994-03-03	27.00	27.00	26.50	26.63	14300
1994-03-04	26.50	27.50	26.50	27.50	26500
1994-03-07	27.50	27.50	26.75	27.50	9000
1994-03-08	27.50	28.25	27.00	28.00	24700
1994-03-09	28.25	28.25	27.50	28.00	5800
1994-03-10	28.00	28.25	27.50	28.25	4700
1994-03-11	27.75	29.00	27.50	29.00	62700
1994-03-14	28.25	29.50	28.25	29.50	83900
1994-03-15	29.00	29.50	28.50	28.50	8400
1994-03-16	28.50	29.00	28.50	28.75	17800
1994-03-17	28.50	29.00	28.50	28.50	27500
1994-03-18	29.00	29.00	28.25	28.75	55100
1994-03-21	28.25	28.75	28.25	28.75	139300
1994-03-22	28.75	28.75	28.00	28.00	11300
1994-03-23	28.50	28.63	28.00	28.25	54500
1994-03-24	28.25	28.25	27.75	28.00	9900
1994-03-25	27.75	28.00	27.63	27.75	15900
1994-03-28	27.25	27.75	26.50	26.50	21900
1994-03-29	26.75	26.75	26.00	26.00	39200
1994-03-30	25.50	25.75	24.75	25.25	47300
1994-03-31	25.25	25.75	24.75	25.75	77700
1994-04-04	25.25	25.50	24.75	24.75	14700
1994-04-05	25.75	26.00	25.00	26.00	21000
1994-04-06	26.00	26.00	25.50	26.00	35100
1994-04-07	26.00	27.25	26.00	27.25	38200
1994-04-08	27.25	27.25	26.50	26.50	6200
1994-04-11	27.25	27.25	26.50	26.88	6700
1994-04-12	27.25	27.25	26.50	27.25	2200
1994-04-13	26.50	27.25	26.50	26.75	3300
1994-04-14	27.00	27.00	26.50	26.75	56000
1994-04-15	26.75	26.75	26.00	26.00	11300
1994-04-18	26.00	26.50	25.50	26.00	30400
1994-04-19	25.50	26.00	24.50	24.75	56600
1994-04-20	25.25	25.25	24.50	24.75	73000
1994-04-21	24.75	25.25	24.50	24.88	55900
1994-04-22	25.25	25.25	24.50	24.50	62000
1994-04-25	25.00	25.00	23.75	24.25	16500
1994-04-26	24.25	25.00	24.00	25.00	40100
1994-04-28	25.00	25.25	24.50	25.00	61600
1994-04-29	25.25	25.50	24.50	25.50	18600
1994-05-02	25.50	26.00	25.25	26.00	8400
1994-05-03	26.00	26.00	25.25	25.25	2700
1994-05-04	25.25	25.75	25.25	25.75	31000
1994-05-05	25.75	30.00	25.75	29.88	221300
1994-05-06	28.50	29.00	27.50	27.75	66900
1994-05-09	27.50	28.00	27.00	27.00	25300
1994-05-10	28.00	28.75	27.50	28.38	35800
1994-05-11	28.00	28.75	28.00	28.00	44700
1994-05-12	27.75	28.25	27.50	28.25	9500
1994-05-13	27.50	28.25	27.50	27.50	2400
1994-05-16	27.50	28.25	27.50	27.50	23100
1994-05-17	27.50	28.25	27.50	27.63	69100
1994-05-18	28.25	28.25	27.50	28.25	6000
1994-05-19	27.75	28.25	27.75	27.75	8300
1994-05-20	27.75	28.25	26.75	27.13	20800
1994-05-23	26.75	27.50	26.50	26.88	9300
1994-05-24	27.25	27.25	26.50	26.63	10600
1994-05-25	26.25	27.00	26.25	27.00	4500
1994-05-26	26.25	27.00	26.25	27.00	16400
1994-05-27	26.25	27.00	26.25	26.25	10700
1994-05-31	27.00	27.00	26.25	26.44	22000
1994-06-01	26.50	26.50	25.75	26.00	12500
1994-06-02	26.25	27.50	26.25	27.50	58300
1994-06-03	26.75	27.50	26.75	26.75	7300
1994-06-06	26.75	27.75	26.75	27.75	64600
1994-06-07	27.00	27.75	27.00	27.75	22200
1994-06-08	27.75	27.75	27.00	27.00	15700
1994-06-09	26.50	27.25	26.50	27.00	13500
1994-06-10	26.50	27.25	26.50	26.50	2300
1994-06-13	27.25	27.25	26.50	26.75	12200
1994-06-14	26.50	27.50	26.50	27.00	101400
1994-06-15	27.00	27.13	26.63	26.75	32700
1994-06-16	27.00	27.00	26.50	27.00	29600
1994-06-17	27.00	27.25	26.50	26.50	19300
1994-06-20	26.50	26.63	26.25	26.63	3200
1994-06-21	27.00	27.00	26.00	26.00	12000
1994-06-22	26.00	27.00	26.00	26.00	4100
1994-06-23	26.38	27.00	26.25	26.25	19900
1994-06-24	26.75	26.75	26.00	26.00	9200
1994-06-27	25.75	26.50	25.75	26.00	5700
1994-06-28	26.50	26.50	25.75	25.88	9600
1994-06-29	25.75	26.50	25.75	25.75	20400
1994-06-30	25.75	26.00	25.25	25.25	58500
1994-07-01	25.00	25.75	25.00	25.75	15700
1994-07-05	25.00	25.75	25.00	25.25	7500
1994-07-06	24.75	25.25	24.75	24.75	5700
1994-07-07	25.25	25.25	24.75	25.25	3700
1994-07-08	25.25	25.25	24.75	24.75	5400
1994-07-11	25.25	25.25	24.75	25.13	18700
1994-07-12	25.75	25.75	25.00	25.63	69400
1994-07-13	25.75	25.75	25.25	25.69	17000
1994-07-14	25.75	26.00	25.69	25.88	7500
1994-07-15	26.00	26.50	25.50	26.50	11600
1994-07-18	25.75	27.25	25.75	27.25	37600
1994-07-19	27.25	27.25	26.50	27.25	23100
1994-07-20	26.50	28.00	26.50	28.00	117400
1994-07-21	28.00	28.25	27.75	28.25	32600
1994-07-22	28.25	28.75	27.75	28.75	76900
1994-07-25	28.75	28.75	28.00	28.00	6500
1994-07-26	28.75	28.75	28.00	28.00	28600
1994-07-27	28.75	28.75	27.25	27.50	24900
1994-07-28	26.75	27.25	26.50	26.88	23700
1994-07-29	27.00	27.00	26.50	26.88	71100
1994-08-01	26.75	28.00	26.75	28.00	27700
1994-08-02	28.00	28.25	27.50	28.00	19700
1994-08-03	27.75	28.25	27.75	28.00	41300
1994-08-04	28.00	28.25	28.00	28.13	58600
1994-08-05	27.50	28.25	27.50	28.06	50900
1994-08-08	28.25	29.00	27.63	28.00	218900
1994-08-09	27.50	28.00	27.50	27.75	33100
1994-08-10	27.50	28.25	27.50	28.00	34700
1994-08-11	28.25	28.25	27.75	27.75	10100
1994-08-12	27.75	28.25	27.75	28.25	170800
1994-08-15	27.75	28.75	27.75	28.75	26600
1994-08-16	28.25	28.75	28.25	28.75	5800
1994-08-17	28.25	28.75	28.25	28.75	75900
1994-08-18	28.75	28.75	28.25	28.25	21700
1994-08-19	28.75	28.75	28.25	28.75	6200
1994-08-22	28.25	28.75	28.25	28.25	39600
1994-08-23	28.75	28.75	28.25	28.25	15500
1994-08-24	28.25	28.25	27.75	27.75	97800
1994-08-25	27.75	28.25	27.75	28.25	18900
1994-08-26	27.75	28.25	27.75	28.25	17800
1994-08-29	28.25	28.75	28.00	28.00	25600
1994-08-30	28.00	28.75	28.00	28.75	50000
1994-08-31	28.25	29.00	28.25	28.25	12700
1994-09-01	28.75	28.75	28.25	28.75	28000
1994-09-02	28.25	28.75	28.25	28.50	24300
1994-09-06	28.00	28.50	27.75	27.75	10500
1994-09-07	28.00	28.00	27.50	27.75	97100
1994-09-08	28.25	28.25	27.50	28.25	42500
1994-09-09	28.25	28.25	27.50	28.25	13200
1994-09-12	27.50	28.25	27.50	27.75	8200
1994-09-13	28.25	28.25	27.50	28.25	21200
1994-09-14	27.50	28.25	27.50	28.25	9000
1994-09-15	28.25	28.25	27.50	27.50	66100
1994-09-16	27.50	27.75	27.50	27.75	133900
1994-09-19	27.50	27.75	27.25	27.25	19400
1994-09-20	27.25	27.50	26.75	27.00	27400
1994-09-21	26.50	27.00	26.00	26.00	21700
1994-09-22	26.50	26.50	25.75	26.25	23400
1994-09-23	26.25	26.50	25.25	25.38	349800
1994-09-26	26.00	26.00	25.25	25.88	338000
1994-09-27	26.00	26.25	25.25	25.25	13500
1994-09-28	26.00	26.25	25.50	26.25	124100
1994-09-29	26.00	27.00	25.75	27.00	37300
1994-09-30	27.00	28.13	26.25	27.50	65900
1994-10-03	27.50	28.00	27.25	27.25	18200
1994-10-04	27.50	27.50	26.75	27.25	91300
1994-10-05	26.75	27.25	26.50	26.88	44200
1994-10-06	26.81	27.50	26.81	27.00	128600
1994-10-07	27.75	28.25	27.00	27.75	79800
1994-10-10	27.75	28.25	27.75	28.13	28700
1994-10-11	28.25	28.25	27.75	27.75	87500
1994-10-12	28.25	28.25	27.25	27.63	28000
1994-10-13	28.25	28.25	27.75	28.00	48700
1994-10-14	28.00	28.50	27.50	28.50	46300
1994-10-17	28.50	28.75	28.00	28.50	31100
1994-10-18	28.75	29.00	28.25	28.88	15200
1994-10-19	28.50	30.00	28.50	30.00	112200
1994-10-20	30.00	30.00	29.25	30.00	28100
1994-10-21	29.75	30.25	29.50	29.50	156500
1994-10-24	29.50	30.00	29.50	30.00	84900
1994-10-25	30.00	30.00	29.25	29.50	29600
1994-10-26	29.75	30.00	29.50	29.75	30900
1994-10-27	30.00	30.00	29.25	29.88	51200
1994-10-28	30.00	30.00	29.00	29.13	16800
1994-10-31	29.00	29.75	29.00	29.25	37000
1994-11-01	29.00	29.50	29.00	29.44	25600
1994-11-02	29.25	30.00	29.25	29.75	41300
1994-11-03	29.75	30.75	29.75	30.25	77000
1994-11-04	30.75	30.75	30.25	30.63	21800
1994-11-07	30.75	31.25	30.50	30.75	33100
1994-11-08	30.75	31.25	30.75	31.00	121300
1994-11-09	30.75	31.25	30.75	31.13	21600
1994-11-10	31.25	31.25	30.75	31.00	18900
1994-11-11	30.75	31.25	30.75	30.88	269000
1994-11-14	31.25	31.25	29.75	29.75	33300
1994-11-15	29.75	30.50	29.25	30.50	69700
1994-11-16	30.50	30.50	29.75	30.50	15200
1994-11-17	30.50	30.50	29.75	30.00	7000
1994-11-18	29.75	30.50	29.50	29.75	62300
1994-11-21	29.25	30.25	29.25	29.25	25700
1994-11-22	29.75	29.75	27.75	27.75	77700
1994-11-23	27.75	27.75	26.75	26.75	16900
1994-11-25	27.25	27.75	26.75	27.25	14400
1994-11-28	27.75	27.75	27.25	27.75	39800
1994-11-29	27.75	27.75	27.25	27.75	77800
1994-11-30	28.00	28.00	27.50	27.50	51800
1994-12-01	28.25	28.25	27.00	27.00	77700
1994-12-02	27.50	27.50	27.00	27.50	52700
1994-12-05	27.75	28.50	27.50	28.25	44300
1994-12-06	27.75	28.50	27.75	28.50	53200
1994-12-07	28.00	28.50	28.00	28.00	4300
1994-12-08	28.00	28.50	27.75	28.25	31600
1994-12-09	28.00	28.50	27.50	27.50	3700
1994-12-12	27.50	28.50	27.50	27.75	20600
1994-12-13	28.25	28.25	27.75	28.00	25700
1994-12-14	27.75	28.25	27.25	27.75	18400
1994-12-15	27.00	27.75	27.00	27.00	15000
1994-12-16	27.50	27.50	26.75	26.75	38200
1994-12-19	26.75	27.25	26.75	27.25	37600
1994-12-20	27.25	27.25	26.50	27.25	36600
1994-12-21	27.25	27.25	26.50	26.75	25400
1994-12-22	26.50	27.25	26.50	26.63	78700
1994-12-23	27.00	27.75	26.63	27.75	21100
1994-12-27	27.25	28.00	27.25	28.00	7800
1994-12-28	28.00	28.25	27.50	28.00	11600
1994-12-29	28.00	28.75	27.50	28.75	26900
1994-12-30	28.75	28.75	28.25	28.75	43400
1995-01-03	28.25	29.00	28.25	28.25	67000
1995-01-04	28.75	28.75	28.25	28.75	161300
1995-01-05	28.25	28.75	27.00	27.50	60700
1995-01-06	28.00	28.50	28.00	28.25	25400
1995-01-09	28.00	28.50	28.00	28.00	57000
1995-01-10	28.75	29.25	28.38	28.88	63100
1995-01-11	28.50	29.00	28.00	28.50	12400
1995-01-12	28.25	28.25	27.25	27.75	31800
1995-01-13	27.00	27.75	27.00	27.38	49900
1995-01-16	27.75	27.75	27.00	27.50	64600
1995-01-17	27.75	28.25	27.25	28.25	84400
1995-01-18	28.00	29.50	28.00	28.50	63300
1995-01-19	29.00	29.50	28.25	29.00	57000
1995-01-20	29.00	29.50	29.00	29.25	113800
1995-01-23	29.25	29.50	28.75	29.25	57100
1995-01-24	29.50	29.75	29.00	29.75	53400
1995-01-25	29.50	29.50	29.00	29.38	32800
1995-01-26	29.25	29.75	29.25	29.25	42400
1995-01-27	29.75	30.50	29.25	30.00	82600
1995-01-30	30.00	30.50	30.00	30.00	40300
1995-01-31	30.00	30.25	29.50	29.63	35200
1995-02-01	29.50	29.75	29.25	29.25	45500
1995-02-02	29.25	29.50	28.75	28.75	31900
1995-02-03	28.75	29.25	28.50	28.75	107900
1995-02-06	29.13	29.25	28.50	29.00	83800
1995-02-07	29.00	29.00	28.25	28.25	20300
1995-02-08	28.75	28.75	27.50	28.00	25500
1995-02-09	28.25	28.25	27.50	28.25	27700
1995-02-10	27.75	28.50	27.75	28.50	103300
1995-02-13	28.50	28.50	27.88	28.00	26700
1995-02-14	28.50	28.50	28.00	28.50	67900
1995-02-15	28.50	29.25	28.00	29.13	144600
1995-02-16	29.50	29.50	28.50	28.50	40300
1995-02-17	28.75	29.25	28.25	29.25	116300
1995-02-21	28.75	29.63	28.75	29.25	91500
1995-02-22	29.50	30.25	29.00	30.00	48000
1995-02-23	29.75	30.75	29.75	30.75	122600
1995-02-24	30.25	30.75	30.00	30.50	74100
1995-02-27	30.00	31.13	30.00	30.50	66700
1995-02-28	30.50	32.75	30.50	32.75	188700
1995-03-01	32.75	33.50	31.25	31.25	186300
1995-03-02	31.75	32.00	31.00	31.25	18800
1995-03-03	32.00	32.00	31.00	31.50	33100
1995-03-06	31.25	31.25	30.50	31.00	34300
1995-03-07	30.75	31.50	30.75	31.00	81700
1995-03-08	31.50	32.00	31.25	31.31	45400
1995-03-09	31.25	32.00	31.25	31.75	18900
1995-03-10	31.75	31.75	31.00	31.50	5600
1995-03-13	31.00	33.00	30.75	32.25	179700
1995-03-14	32.25	33.00	32.25	32.75	91400
1995-03-15	32.00	33.50	32.00	33.50	104900
1995-03-16	33.50	33.50	32.75	33.13	61100
1995-03-17	32.75	33.50	32.75	33.50	49200
1995-03-20	33.50	33.50	32.75	32.75	9800
1995-03-21	32.50	32.88	32.25	32.25	9300
1995-03-22	32.25	32.25	31.50	31.63	24100
1995-03-23	32.25	33.00	31.50	32.69	80600
1995-03-24	32.50	33.00	31.75	32.50	113500
1995-03-27	32.00	33.50	32.00	33.38	67700
1995-03-28	33.00	34.75	33.00	34.75	106200
1995-03-29	34.00	34.75	33.25	33.38	39900
1995-03-30	34.00	34.00	33.25	34.00	19000
1995-03-31	33.25	34.25	33.25	33.50	148500
1995-04-03	34.25	34.25	33.50	34.25	165900
1995-04-04	34.25	34.25	33.50	33.50	15700
1995-04-05	33.25	34.00	32.75	33.50	33300
1995-04-06	32.75	33.50	32.75	32.88	33900
1995-04-07	32.75	33.50	32.75	33.25	10500
1995-04-10	33.25	33.25	32.50	32.75	15000
1995-04-11	33.25	33.25	32.00	32.00	41500
1995-04-12	32.00	32.50	31.75	32.25	20200
1995-04-13	32.00	32.25	31.50	32.00	12700
1995-04-17	32.00	32.75	31.75	32.25	40300
1995-04-18	32.75	32.75	32.00	32.38	11500
1995-04-19	32.75	32.75	32.00	32.63	13000
1995-04-20	32.75	33.75	32.00	33.31	73300
1995-04-21	33.25	34.38	33.25	33.75	50700
1995-04-24	33.75	33.75	32.50	33.19	19000
1995-04-25	33.25	33.25	32.50	33.25	13000
1995-04-26	33.25	33.25	32.75	33.00	59400
1995-04-27	33.25	33.25	32.75	33.25	8300
1995-04-28	33.13	34.38	33.13	33.88	179200
1995-05-01	33.75	35.75	33.75	35.00	194800
1995-05-02	34.50	35.50	34.25	35.00	33500
1995-05-03	35.25	36.13	34.75	35.75	58600
1995-05-04	36.50	36.50	35.75	35.75	50000
1995-05-05	35.75	37.25	35.75	36.25	108500
1995-05-08	36.25	36.25	35.50	35.50	25300
1995-05-09	36.00	36.00	35.50	36.00	9500
1995-05-10	36.00	36.00	34.25	34.75	56400
1995-05-11	35.25	35.25	34.50	35.25	29800
1995-05-12	35.25	37.00	34.75	36.50	109000
1995-05-15	36.75	37.00	36.00	37.00	17300
1995-05-16	36.50	37.75	36.50	37.25	48200
1995-05-17	37.00	38.63	37.00	38.00	55800
1995-05-18	37.75	38.25	37.50	38.25	42200
1995-05-19	37.50	38.50	37.50	38.50	43000
1995-05-22	38.50	39.00	37.50	38.63	30100
1995-05-23	38.75	39.25	37.75	37.75	125500
1995-05-24	38.00	38.00	36.88	37.75	62300
1995-05-25	37.75	38.25	37.50	38.25	22300
1995-05-26	37.56	38.00	37.25	37.38	111800
1995-05-30	37.25	37.50	37.25	37.25	69400
1995-05-31	37.50	37.75	37.25	37.75	37100
1995-06-01	37.75	37.75	37.25	37.31	192900
1995-06-02	37.25	37.75	37.25	37.38	79300
1995-06-05	37.50	37.50	36.50	37.25	38300
1995-06-06	37.25	37.25	36.50	36.94	14400
1995-06-07	37.00	37.25	35.75	36.25	39900
1995-06-08	36.25	36.25	35.19	35.75	64000
1995-06-09	35.75	35.75	34.13	35.00	257900
1995-06-12	34.25	35.00	34.25	34.75	176700
1995-06-13	34.75	35.00	34.38	34.50	84900
1995-06-14	34.25	35.00	34.25	34.25	50200
1995-06-15	35.00	35.50	34.50	35.38	61500
1995-06-16	35.38	36.75	35.00	36.50	67800
1995-06-19	36.00	36.63	36.00	36.63	13700
1995-06-20	36.25	38.25	36.25	37.75	96100
1995-06-21	38.25	39.75	37.50	39.00	120600
1995-06-22	39.50	39.50	38.50	38.69	73500
1995-06-23	38.75	39.00	38.25	38.75	44300
1995-06-26	38.25	39.25	38.00	38.50	61000
1995-06-27	37.75	38.25	37.50	38.00	23300
1995-06-28	38.13	38.75	37.50	38.25	31400
1995-06-29	37.75	38.25	37.75	37.75	10400
1995-06-30	38.00	38.25	36.50	36.75	65700
1995-07-03	37.00	37.00	34.75	35.94	59800
1995-07-05	35.50	37.00	35.50	37.00	43900
1995-07-06	37.25	37.25	36.25	37.00	14100
1995-07-07	37.25	39.25	36.50	39.00	180700
1995-07-10	39.00	39.00	38.25	38.25	37100
1995-07-11	38.25	39.50	38.25	39.13	276400
1995-07-12	39.50	39.50	39.00	39.50	44400
1995-07-13	39.50	40.00	39.00	39.88	103900
1995-07-14	39.75	40.00	39.25	40.00	12900
1995-07-17	40.00	40.50	39.25	40.25	81700
1995-07-18	40.00	40.50	39.75	40.13	50500
1995-07-19	40.00	40.00	31.50	33.38	682600
1995-07-20	34.00	34.50	32.75	34.00	576700
1995-07-21	34.25	34.50	33.75	34.25	196900
1995-07-24	34.25	34.25	32.25	32.25	160600
1995-07-25	32.75	33.00	32.25	32.25	210000
1995-07-26	32.63	32.75	30.75	31.13	150400
1995-07-27	31.25	31.50	30.25	30.50	175600
1995-07-28	30.75	31.25	30.25	31.25	95400
1995-07-31	31.50	31.75	30.75	31.25	77300
1995-08-01	31.75	31.75	31.00	31.63	125000
1995-08-02	32.00	33.00	31.25	33.00	84400
1995-08-03	33.00	33.00	32.25	32.50	176000
1995-08-04	32.50	33.00	32.25	32.50	52400
1995-08-07	32.50	32.50	31.50	32.25	43600
1995-08-08	32.25	32.25	30.75	31.00	206600
1995-08-09	31.50	31.75	30.75	31.25	104100
1995-08-10	30.75	32.25	30.75	31.75	94100
1995-08-11	32.25	32.25	31.50	31.50	133400
1995-08-14	31.50	32.25	31.50	31.75	137800
1995-08-15	31.50	32.00	31.00	31.50	65700
1995-08-16	31.75	31.75	31.00	31.50	18600
1995-08-17	31.50	32.25	31.25	32.25	233100
1995-08-18	32.25	32.25	30.50	31.00	56000
1995-08-21	31.00	31.00	30.50	30.63	122200
1995-08-22	30.50	31.25	30.25	30.63	71900
1995-08-23	31.00	31.00	30.25	31.00	43700
1995-08-24	31.00	31.00	29.25	29.25	85100
1995-08-25	30.00	30.00	29.25	29.63	314600
1995-08-28	29.50	30.00	29.00	29.00	210700
1995-08-29	29.50	29.50	28.75	29.50	60300
1995-08-30	29.50	29.75	29.00	29.63	159600
1995-08-31	30.00	30.25	29.50	30.25	62800
1995-09-01	30.25	32.00	30.25	31.75	140800
1995-09-05	31.75	32.50	31.25	31.50	93300
1995-09-06	31.50	32.25	31.25	31.81	143900
1995-09-07	31.75	32.50	31.75	31.75	104200
1995-09-08	32.25	32.25	31.50	31.50	235000
1995-09-11	31.50	32.25	31.50	32.00	26300
1995-09-12	32.23	32.25	31.50	31.75	56400
1995-09-13	31.75	31.75	31.00	31.25	42500
1995-09-14	31.00	31.00	30.50	30.88	30500
1995-09-15	30.75	31.75	30.50	31.75	76800
1995-09-18	31.75	31.75	30.50	31.06	52600
1995-09-19	31.25	31.25	30.25	30.50	42300
1995-09-20	30.75	30.88	30.25	30.50	65300
1995-09-21	31.00	31.00	30.38	30.50	23200
1995-09-22	30.50	30.50	29.88	29.94	31300
1995-09-25	30.25	30.25	28.75	28.75	63900
1995-09-26	29.50	29.50	28.75	29.13	83200
1995-09-27	29.25	29.50	28.50	29.50	54400
1995-09-28	29.25	29.50	28.75	29.25	37200
1995-09-29	29.25	29.25	28.25	28.50	65400
1995-10-02	28.50	29.25	28.50	29.25	47700
1995-10-03	29.25	29.50	28.75	29.50	45900
1995-10-04	29.50	30.00	28.75	29.88	277200
1995-10-05	29.50	30.00	29.25	29.75	37900
1995-10-06	29.75	29.75	29.00	29.00	89900
1995-10-09	29.25	29.25	28.75	29.00	63100
1995-10-10	28.25	29.00	28.25	29.00	27900
1995-10-11	28.75	29.50	28.75	29.13	69500
1995-10-12	29.25	29.50	28.75	28.88	38100
1995-10-13	28.75	29.25	28.50	29.00	25600
1995-10-16	29.00	29.00	28.25	28.38	161200
1995-10-17	29.00	29.00	28.25	28.75	5200
1995-10-18	29.00	29.25	28.25	28.75	74000
1995-10-19	28.50	28.50	28.00	28.00	43000
1995-10-20	28.50	28.50	27.88	28.00	65500
1995-10-23	27.75	28.25	27.50	28.00	31600
1995-10-24	27.98	28.25	27.75	27.75	22800
1995-10-25	28.00	28.25	27.75	27.88	31700
1995-10-26	28.00	28.00	27.00	27.25	34900
1995-10-27	27.25	27.25	26.50	26.75	35100
1995-10-30	26.50	27.75	26.50	27.00	56400
1995-10-31	27.25	28.00	27.25	27.50	29900
1995-11-01	27.50	28.75	27.50	28.06	95600
1995-11-02	28.25	28.50	28.00	28.13	19500
1995-11-03	28.50	28.50	28.00	28.38	30000
1995-11-06	28.00	28.50	28.00	28.50	69500
1995-11-07	28.00	28.75	28.00	28.75	12100
1995-11-08	28.00	28.75	28.00	28.75	103700
1995-11-09	28.75	29.25	28.50	29.00	32700
1995-11-10	29.00	29.50	28.75	29.25	22100
1995-11-13	29.00	29.75	29.00	29.00	150200
1995-11-14	29.25	29.75	29.00	29.25	17000
1995-11-15	29.25	29.75	29.00	29.00	36900
1995-11-16	29.00	29.75	29.00	29.69	22400
1995-11-17	29.63	30.75	29.00	30.75	98100
1995-11-20	30.75	31.25	30.25	31.00	95200
1995-11-21	31.00	31.00	30.00	30.50	105200
1995-11-22	30.25	31.00	30.25	30.50	73600
1995-11-24	30.50	31.00	30.50	31.00	3900
1995-11-27	31.00	31.00	30.50	31.00	18000
1995-11-28	30.75	30.75	30.13	30.75	96100
1995-11-29	30.25	31.00	30.25	30.88	143600
1995-11-30	30.50	31.00	30.50	31.00	27800
1995-12-01	31.00	31.00	30.50	30.50	66200
1995-12-04	30.56	31.25	30.50	30.63	23400
1995-12-05	31.00	31.00	30.50	31.00	69500
1995-12-06	31.00	31.50	30.75	30.75	27600
1995-12-07	31.00	32.00	31.00	31.63	74500
1995-12-08	32.00	32.00	31.00	31.00	29400
1995-12-11	31.75	31.75	30.75	30.75	96300
1995-12-12	31.25	31.25	30.75	30.75	40300
1995-12-13	30.75	31.25	30.75	30.88	32800
1995-12-14	30.75	31.75	30.25	30.75	57100
1995-12-15	29.50	29.75	29.00	29.25	48700
1995-12-18	29.75	29.75	28.25	29.00	37100
1995-12-19	28.25	29.25	28.25	29.25	46700
1995-12-20	28.75	29.50	28.75	28.75	33200
1995-12-21	25.00	26.00	24.00	24.25	737200
1995-12-22	24.50	24.50	24.00	24.00	194000
1995-12-26	24.50	24.50	24.00	24.25	99300
1995-12-27	24.50	24.50	24.00	24.00	45500
1995-12-28	24.00	24.25	24.00	24.19	80200
1995-12-29	24.25	24.50	23.75	24.00	100700
1996-01-02	24.63	24.63	24.00	24.50	40500
1996-01-03	24.75	25.00	24.25	25.00	27200
1996-01-04	25.00	25.00	24.25	25.00	23600
1996-01-05	25.25	25.75	24.50	25.75	54800
1996-01-08	25.75	26.00	25.25	25.94	10400
1996-01-09	25.25	26.00	25.25	25.88	86000
1996-01-10	25.25	26.00	25.00	25.75	130200
1996-01-11	25.00	25.63	24.75	25.25	81800
1996-01-12	25.25	25.25	24.75	25.25	60200
1996-01-15	24.75	25.25	24.50	25.00	123800
1996-01-16	25.00	25.00	23.25	23.25	123000
1996-01-17	23.25	24.00	22.75	22.75	71400
1996-01-18	22.75	23.50	22.75	23.50	47000
1996-01-19	23.50	24.25	22.75	24.00	52800
1996-01-22	23.75	24.75	23.75	24.75	56200
1996-01-23	24.75	24.75	24.25	24.75	49000
1996-01-24	24.75	24.75	24.25	24.75	41600
1996-01-25	24.75	25.00	24.25	25.00	179800
1996-01-26	24.63	25.25	24.63	25.00	91800
1996-01-29	25.25	25.25	24.75	25.13	72600
1996-01-30	25.13	25.75	24.75	25.50	81900
1996-01-31	25.25	25.50	25.25	25.25	146500
1996-02-01	25.25	25.50	25.25	25.25	48900
1996-02-02	25.50	25.50	25.25	25.31	13700
1996-02-05	25.50	25.50	25.00	25.25	43900
1996-02-06	25.00	25.25	23.25	23.50	162800
1996-02-07	23.63	24.50	23.50	24.50	57500
1996-02-08	24.50	25.75	24.50	25.75	775200
1996-02-09	25.75	25.75	25.25	25.75	203900
1996-02-12	25.75	25.75	25.00	25.75	59600
1996-02-13	25.50	25.50	25.00	25.13	83700
1996-02-14	25.25	25.25	24.75	25.25	23500
1996-02-15	25.25	25.25	24.75	25.25	15200
1996-02-16	25.25	25.25	24.75	25.25	54700
1996-02-20	25.25	25.50	24.50	25.38	164800
1996-02-21	25.50	25.50	25.00	25.50	69800
1996-02-22	25.50	25.50	25.00	25.50	40000
1996-02-23	25.50	25.50	25.00	25.50	33300
1996-02-26	25.50	25.50	24.25	24.38	38200
1996-02-27	24.25	24.75	23.50	24.00	42200
1996-02-28	24.00	24.00	23.00	23.50	60400
1996-02-29	23.50	23.50	23.00	23.50	30700
1996-03-01	23.50	23.50	22.50	22.50	67200
1996-03-04	23.00	23.25	22.50	23.00	109900
1996-03-05	23.00	23.00	22.50	22.50	114400
1996-03-06	23.00	23.00	22.50	23.00	113300
1996-03-07	23.00	23.50	22.50	23.38	66700
1996-03-08	23.50	24.25	22.75	23.25	62700
1996-03-11	23.25	24.75	23.25	24.25	39500
1996-03-12	24.50	24.75	24.00	24.50	32500
1996-03-13	24.50	24.75	24.50	24.69	23600
1996-03-14	24.75	25.25	24.50	25.00	66500
1996-03-15	25.25	25.25	24.75	24.75	50800
1996-03-18	24.75	25.75	24.75	25.25	136500
1996-03-19	25.50	26.50	25.25	26.50	135400
1996-03-20	26.50	26.50	25.75	26.00	82100
1996-03-21	26.25	26.25	25.75	26.00	97100
1996-03-22	25.75	26.25	25.75	26.25	84500
1996-03-25	26.25	26.25	25.75	26.00	98800
1996-03-26	25.75	26.25	25.75	26.00	84200
1996-03-27	26.00	26.00	25.63	25.75	40300
1996-03-28	26.00	26.00	25.75	25.81	38600
1996-03-29	25.75	26.50	25.75	26.50	51700
1996-04-01	26.25	26.75	26.25	26.75	68000
1996-04-02	26.50	26.75	26.00	26.25	79900
1996-04-03	26.75	27.00	26.00	26.75	81500
1996-04-04	27.25	27.25	26.25	27.00	95100
1996-04-08	26.75	26.75	26.00	26.50	44800
1996-04-09	26.25	27.00	26.00	27.00	118700
1996-04-10	27.00	27.00	26.00	26.50	32300
1996-04-11	26.50	26.50	26.00	26.50	179600
1996-04-12	26.50	26.50	26.00	26.00	41500
1996-04-15	26.50	26.50	26.00	26.00	53600
1996-04-16	26.50	26.50	25.50	26.00	59700
1996-04-17	26.25	26.50	25.50	25.50	14400
1996-04-18	26.50	26.50	25.88	25.88	70300
1996-04-19	26.25	26.50	25.88	26.25	59600
1996-04-22	26.00	27.00	26.00	26.50	41800
1996-04-23	26.50	27.00	26.50	26.50	53500
1996-04-24	26.50	27.75	26.50	27.00	53100
1996-04-25	27.50	28.75	27.00	28.25	71800
1996-04-26	29.00	29.75	28.25	28.75	119100
1996-04-29	28.50	29.50	27.75	28.25	41900
1996-04-30	28.25	28.25	27.25	27.25	15500
1996-05-01	26.75	27.00	26.25	26.25	65900
1996-05-02	26.50	26.50	25.38	25.38	137600
1996-05-03	25.25	26.75	25.25	26.75	171900
1996-05-06	26.00	26.75	25.88	26.13	336400
1996-05-07	25.75	26.50	25.75	25.75	260000
1996-05-08	25.75	26.25	25.75	25.75	60600
1996-05-09	25.75	26.75	25.75	26.75	55000
1996-05-10	26.75	26.75	26.25	26.75	6700
1996-05-13	26.25	26.75	26.25	26.75	9100
1996-05-14	26.75	27.25	26.25	27.25	17600
1996-05-15	26.50	28.00	26.50	28.00	31900
1996-05-16	28.00	28.00	27.00	28.00	32000
1996-05-17	28.00	28.25	27.50	28.25	27100
1996-05-20	27.88	28.25	27.75	28.13	21300
1996-05-21	27.75	28.25	27.75	28.00	16700
1996-05-22	27.75	28.25	27.75	28.25	14600
1996-05-23	28.25	28.25	27.00	27.00	40300
1996-05-24	27.50	27.50	26.25	26.25	19100
1996-05-28	26.75	26.75	26.00	26.13	69900
1996-05-29	26.50	26.50	25.50	25.50	108000
1996-05-30	25.50	26.25	24.50	25.25	39000
1996-05-31	24.75	25.75	24.75	25.25	42900
1996-06-03	25.75	26.00	25.25	25.25	15900
1996-06-04	26.25	26.50	25.50	26.50	80200
1996-06-05	26.50	26.50	26.00	26.25	130300
1996-06-06	26.50	26.50	25.75	25.97	250100
1996-06-07	25.25	25.75	25.25	25.75	68800
1996-06-10	25.25	25.75	25.25	25.75	174700
1996-06-11	25.75	26.00	25.25	25.50	135200
1996-06-12	26.00	26.00	25.25	26.00	134100
1996-06-13	26.00	26.00	25.25	25.25	97200
1996-06-14	25.75	25.75	25.25	25.75	54300
1996-06-17	25.75	25.75	25.00	25.50	240700
1996-06-18	25.00	25.75	24.75	25.75	287700
1996-06-19	25.75	25.75	24.75	25.25	195900
1996-06-20	25.75	25.75	24.50	24.75	91300
1996-06-21	25.00	25.50	24.75	24.75	61000
1996-06-24	24.75	25.50	24.75	25.50	25800
1996-06-25	25.50	25.75	24.75	25.25	125800
1996-06-26	25.25	25.75	25.00	25.13	63900
1996-06-27	25.00	26.25	25.00	26.25	81800
1996-06-28	26.75	26.75	26.00	26.50	170600
1996-07-01	26.38	26.75	26.00	26.75	28400
1996-07-02	26.25	27.00	26.00	26.75	11300
1996-07-03	26.75	26.75	25.25	25.75	17200
1996-07-05	25.75	25.75	25.25	25.50	11300
1996-07-08	25.75	25.75	25.25	25.25	14600
1996-07-09	25.75	26.75	25.25	25.88	56800
1996-07-10	25.75	26.25	25.50	26.00	7400
1996-07-11	25.50	26.25	25.00	25.13	22800
1996-07-12	25.75	26.25	25.00	25.75	63600
1996-07-15	25.50	26.25	25.50	26.00	52500
1996-07-16	25.75	26.25	25.75	26.13	77400
1996-07-17	25.75	26.50	25.75	26.13	87700
1996-07-18	26.50	27.25	25.75	27.00	54000
1996-07-19	27.25	27.25	26.50	26.50	60200
1996-07-22	27.00	27.00	26.50	27.00	27900
1996-07-23	27.00	28.00	26.50	27.25	76200
1996-07-24	26.75	27.25	26.75	27.25	42700
1996-07-25	27.00	27.50	26.75	26.75	53900
1996-07-26	26.75	26.75	26.13	26.25	33200
1996-07-29	26.00	26.25	26.00	26.25	47900
1996-07-30	26.00	26.50	25.50	26.00	50700
1996-07-31	25.75	26.25	25.75	26.25	8600
1996-08-01	25.75	26.25	25.50	26.00	47300
1996-08-02	26.00	26.50	25.50	26.00	9800
1996-08-05	26.13	26.50	26.00	26.50	13500
1996-08-06	26.75	28.00	26.75	27.38	60400
1996-08-07	27.50	27.50	27.00	27.50	16000
1996-08-08	27.27	27.75	26.75	26.75	38800
1996-08-09	26.75	27.25	26.50	26.50	10900
1996-08-12	26.50	27.25	26.50	27.25	14800
1996-08-13	26.50	26.88	25.75	25.75	7500
1996-08-14	26.25	26.50	25.75	26.00	4300
1996-08-15	26.50	26.50	25.75	26.50	11300
1996-08-16	26.69	27.25	25.75	27.00	20700
1996-08-19	26.75	27.25	26.50	27.00	11200
1996-08-20	26.75	27.25	26.50	26.50	16100
1996-08-21	26.25	27.00	26.25	26.50	5100
1996-08-22	26.25	27.00	26.25	26.75	11100
1996-08-23	26.50	27.00	26.25	27.00	4800
1996-08-26	27.00	27.00	26.25	26.25	49500
1996-08-27	26.25	26.50	25.75	25.75	41200
1996-08-28	25.75	26.13	25.75	26.00	6500
1996-08-29	25.50	26.25	25.50	26.13	26800
1996-08-30	26.13	26.25	25.75	25.75	15200
1996-09-03	25.50	26.25	25.50	26.00	18400
1996-09-04	25.50	26.50	25.50	26.50	32500
1996-09-05	26.00	27.00	26.00	26.75	30900
1996-09-06	26.75	27.25	26.75	27.25	13700
1996-09-09	26.75	27.25	26.75	27.13	9700
1996-09-10	26.75	27.25	26.50	26.50	36700
1996-09-11	26.25	27.00	26.25	26.25	17500
1996-09-12	26.25	27.25	26.25	26.75	31400
1996-09-13	26.75	27.25	26.63	26.63	68400
1996-09-16	26.75	27.25	26.75	27.25	77100
1996-09-17	26.75	27.25	26.75	27.25	26800
1996-09-18	26.75	27.25	26.75	26.88	21600
1996-09-19	26.75	27.25	26.75	26.75	12400
1996-09-20	26.75	27.25	26.75	26.88	51700
1996-09-23	26.75	27.00	26.75	26.88	19900
1996-09-24	26.75	27.25	26.75	26.88	56300
1996-09-25	26.75	27.00	26.75	26.75	24300
1996-09-26	26.75	27.25	26.75	27.00	26000
1996-09-27	27.25	27.25	26.00	26.25	38200
1996-09-30	26.00	26.25	26.00	26.00	32500
1996-10-01	26.25	26.75	26.00	26.25	50400
1996-10-02	26.25	26.75	26.25	26.75	34900
1996-10-03	26.25	27.25	26.25	27.00	36600
1996-10-04	27.25	27.25	26.25	27.25	25400
1996-10-07	26.75	27.25	26.50	27.00	50700
1996-10-08	27.00	27.25	26.75	26.75	18800
1996-10-09	26.75	27.25	26.75	27.25	20000
1996-10-10	27.25	27.25	26.75	27.25	35000
1996-10-11	26.88	27.25	26.75	27.00	95900
1996-10-14	26.75	27.25	26.75	26.75	17900
1996-10-15	26.75	27.25	26.75	27.25	59900
1996-10-16	27.25	27.25	26.25	27.25	54000
1996-10-17	27.25	27.25	26.50	26.81	16500
1996-10-18	26.50	27.13	26.50	27.00	38500
1996-10-21	26.75	27.13	26.75	26.88	42000
1996-10-22	26.75	27.00	26.50	26.88	21500
1996-10-23	26.50	27.00	26.50	27.00	10500
1996-10-24	27.00	27.13	25.75	26.25	21400
1996-10-25	26.25	26.25	25.25	25.75	14800
1996-10-28	25.25	25.75	25.25	25.25	17600
1996-10-29	25.00	25.75	24.75	25.00	241300
1996-10-30	25.25	25.25	24.50	24.63	34800
1996-10-31	24.50	25.25	24.50	24.75	34000
1996-11-01	24.75	25.75	24.75	25.00	89300
1996-11-04	25.00	25.50	24.50	24.88	40300
1996-11-05	24.75	25.25	24.63	25.06	268200
1996-11-06	25.00	25.50	24.63	25.00	35500
1996-11-07	24.13	24.75	24.00	24.25	25500
1996-11-08	24.75	24.75	24.00	24.13	45700
1996-11-11	24.00	24.63	24.00	24.13	42000
1996-11-12	24.00	24.50	24.00	24.50	104500
1996-11-13	23.75	24.50	23.75	24.00	18200
1996-11-14	24.50	24.75	24.00	24.25	149100
1996-11-15	24.75	25.00	24.25	24.25	37300
1996-11-18	25.00	25.00	24.25	24.25	44200
1996-11-19	25.00	25.25	24.25	25.00	40700
1996-11-20	25.25	25.25	24.50	24.50	44100
1996-11-21	25.00	25.00	24.50	25.00	57900
1996-11-22	25.25	25.25	24.50	24.88	99800
1996-11-25	25.25	25.25	24.50	25.00	33400
1996-11-26	24.75	25.25	24.75	25.00	23800
1996-11-27	25.25	25.25	24.50	25.00	25800
1996-11-29	24.50	25.00	24.50	24.88	12600
1996-12-02	25.25	25.25	24.50	24.75	32300
1996-12-03	24.63	25.13	24.63	24.75	87500
1996-12-04	25.13	25.13	24.63	24.75	31700
1996-12-05	25.13	25.38	24.75	25.13	61700
1996-12-06	24.50	25.00	24.25	25.00	16800
1996-12-09	24.25	25.00	24.25	24.63	13700
1996-12-10	24.25	25.25	24.25	24.88	33000
1996-12-11	25.00	25.25	24.50	25.25	16200
1996-12-12	25.25	25.50	24.50	25.38	58300
1996-12-13	24.75	25.25	24.75	24.88	16900
1996-12-16	24.75	25.00	24.75	24.75	26900
1996-12-17	24.25	25.00	24.25	24.50	53800
1996-12-18	24.75	25.00	24.13	24.25	50400
1996-12-19	24.25	25.13	24.25	25.13	67200
1996-12-20	25.00	25.38	24.75	25.00	52200
1996-12-23	24.75	25.38	24.75	25.13	29800
1996-12-24	24.88	26.25	24.88	25.25	179900
1996-12-26	26.00	27.00	25.63	26.50	81800
1996-12-27	26.00	26.75	26.00	26.50	27400
1996-12-30	26.50	27.00	26.25	26.98	27100
1996-12-31	26.25	27.00	26.00	26.75	34900
1997-01-02	26.50	26.50	25.75	25.75	59900
1997-01-03	25.75	26.25	25.75	26.25	58300
1997-01-06	26.25	26.25	25.75	25.81	61000
1997-01-07	26.25	26.25	25.75	25.88	49100
1997-01-08	25.75	26.25	25.75	25.75	17600
1997-01-09	26.25	26.25	25.50	25.50	21500
1997-01-10	25.25	26.00	25.00	25.25	67900
1997-01-13	25.75	25.75	25.00	25.50	29700
1997-01-14	25.75	26.25	25.00	26.00	27800
1997-01-15	25.75	25.75	24.50	25.25	68200
1997-01-16	25.00	26.25	25.00	26.00	84600
1997-01-17	25.75	27.00	25.75	27.00	151000
1997-01-20	27.00	27.00	26.25	26.50	33600
1997-01-21	27.00	27.25	26.50	27.00	46200
1997-01-22	26.50	27.25	26.50	26.50	29200
1997-01-23	26.50	27.25	26.50	27.25	75900
1997-01-24	26.75	27.25	26.75	26.75	37300
1997-01-27	27.00	27.75	26.75	27.50	91200
1997-01-28	27.25	28.13	27.13	28.00	136900
1997-01-29	28.00	28.00	27.50	27.94	123300
1997-01-30	27.50	28.00	27.50	27.50	106900
1997-01-31	27.50	28.50	27.50	28.50	61600
1997-02-03	28.13	28.50	27.75	28.50	29000
1997-02-04	27.75	28.75	27.75	28.25	76400
1997-02-05	28.00	28.75	28.00	28.25	44600
1997-02-06	28.38	28.75	28.00	28.75	25700
1997-02-07	28.00	28.75	28.00	28.50	9300
1997-02-10	28.25	28.75	28.25	28.38	74400
1997-02-11	28.75	29.00	28.38	28.69	15200
1997-02-12	28.38	29.00	28.38	28.81	33300
1997-02-13	28.50	29.00	28.50	29.00	48800
1997-02-14	28.63	29.00	28.63	28.63	9500
1997-02-18	29.00	29.75	28.75	28.75	63700
1997-02-19	28.75	29.00	28.50	28.75	58700
1997-02-20	28.50	29.38	28.50	29.00	55700
1997-02-21	28.75	29.25	28.75	28.75	55300
1997-02-24	28.50	29.25	28.50	29.00	115800
1997-02-25	29.25	29.50	28.88	28.88	35400
1997-02-26	28.88	29.50	28.50	28.63	126900
1997-02-27	28.50	29.00	27.75	27.75	38900
1997-02-28	27.75	28.25	27.50	27.50	60700
1997-03-03	27.50	28.25	27.00	27.00	93900
1997-03-04	27.00	27.75	27.00	27.00	38500
1997-03-05	27.75	27.75	27.00	27.00	38300
1997-03-06	27.13	27.50	27.00	27.50	61700
1997-03-07	27.00	28.00	27.00	27.63	52400
1997-03-10	27.50	27.75	27.25	27.75	24000
1997-03-11	27.25	27.50	27.13	27.25	52100
1997-03-12	27.13	27.25	26.75	26.75	31100
1997-03-13	26.50	26.75	26.00	26.13	38400
1997-03-14	26.50	26.75	26.00	26.38	20200
1997-03-17	26.50	26.75	26.13	26.25	28300
1997-03-18	26.00	26.25	25.75	25.75	13700
1997-03-19	25.75	26.00	25.75	25.75	7000
1997-03-20	25.75	26.75	25.75	26.00	54400
1997-03-21	26.25	26.50	25.25	25.25	28500
1997-03-24	25.25	25.25	24.75	24.75	23200
1997-03-25	25.00	25.25	24.50	24.75	38600
1997-03-26	25.00	25.75	24.75	25.25	44100
1997-03-27	25.00	25.75	25.00	25.00	9900
1997-03-31	24.75	25.00	24.50	24.50	60300
1997-04-01	24.75	25.00	24.75	25.00	25400
1997-04-02	25.25	25.25	24.75	24.94	52900
1997-04-03	25.25	25.75	24.75	25.13	53100
1997-04-04	25.06	25.50	24.75	24.75	13300
1997-04-07	25.50	25.50	24.75	24.75	16000
1997-04-08	24.75	25.50	24.75	25.00	9900
1997-04-09	25.25	25.25	24.75	25.25	26200
1997-04-10	25.25	25.75	24.88	25.25	15000
1997-04-11	25.75	25.75	24.75	25.31	4200
1997-04-14	24.88	25.75	24.75	25.00	132000
1997-04-15	25.75	25.75	24.75	25.13	20800
1997-04-16	24.75	25.25	24.75	25.25	5900
1997-04-17	24.75	25.50	24.75	25.13	20700
1997-04-18	25.00	25.75	25.00	25.56	23600
1997-04-21	25.13	26.25	25.13	25.50	22300
1997-04-22	25.50	26.25	25.50	25.75	15800
1997-04-23	26.25	27.25	25.75	26.75	86400
1997-04-24	26.50	27.00	26.25	26.25	22200
1997-04-25	26.25	27.00	26.25	26.50	21900
1997-04-28	26.50	27.00	26.25	26.25	16600
1997-04-29	26.50	27.00	26.25	26.25	7300
1997-04-30	26.25	27.00	26.25	26.75	20000
1997-05-01	26.25	27.00	26.25	26.69	40800
1997-05-02	27.00	27.25	26.50	26.50	25600
1997-05-05	27.00	28.75	26.50	28.50	78600
1997-05-06	28.50	29.13	28.00	28.88	64200
1997-05-07	28.50	29.13	28.50	29.00	41000
1997-05-08	28.25	28.75	27.00	27.25	34700
1997-05-09	27.50	27.50	26.50	27.19	25900
1997-05-12	26.75	28.25	26.75	27.25	42400
1997-05-13	27.25	28.00	26.75	27.50	70000
1997-05-14	26.75	27.75	26.75	27.25	22200
1997-05-15	27.00	27.75	27.00	27.25	15700
1997-05-16	27.75	28.25	27.00	28.00	64900
1997-05-19	27.50	28.50	27.50	28.38	26200
1997-05-20	28.13	28.63	28.13	28.63	21900
1997-05-21	28.75	29.13	28.25	29.13	31100
1997-05-22	28.50	29.13	28.50	28.94	26600
1997-05-23	28.75	29.50	28.50	29.50	39600
1997-05-27	29.00	29.50	28.50	28.50	68600
1997-05-28	28.50	29.50	28.50	29.50	35600
1997-05-29	29.00	29.38	28.88	28.88	50800
1997-05-30	28.25	29.25	28.00	29.25	40100
1997-06-02	29.25	29.38	28.50	28.75	33300
1997-06-03	28.75	29.50	28.75	29.50	49000
1997-06-04	29.50	29.50	28.75	29.25	15400
1997-06-05	29.25	29.63	28.75	29.38	20400
1997-06-06	29.25	30.00	29.25	29.25	29300
1997-06-09	29.25	30.00	29.25	29.75	29400
1997-06-10	29.50	29.75	29.00	29.50	55100
1997-06-11	29.50	29.50	29.00	29.00	40200
1997-06-12	28.75	29.25	28.75	29.00	68200
1997-06-13	28.88	29.25	28.75	29.25	37700
1997-06-16	28.63	29.25	28.63	28.94	185900
1997-06-17	28.50	29.13	28.50	28.75	46900
1997-06-18	28.75	29.25	28.75	29.25	43100
1997-06-19	28.75	30.06	28.75	29.63	84900
1997-06-20	29.75	30.00	29.50	29.50	53500
1997-06-23	29.75	29.75	29.25	29.50	15800
1997-06-24	29.38	29.50	28.50	28.75	35000
1997-06-25	28.50	29.00	28.50	28.75	51000
1997-06-26	29.25	29.25	28.50	29.25	22100
1997-06-27	28.50	29.38	28.50	29.00	36600
1997-06-30	29.00	30.25	29.00	29.75	88700
1997-07-01	30.00	30.00	28.75	29.25	36100
1997-07-02	29.38	29.38	28.75	28.75	28700
1997-07-03	29.00	29.50	28.88	29.50	21700
1997-07-07	29.50	30.25	29.13	30.13	47900
1997-07-08	29.75	30.25	29.63	29.75	26600
1997-07-09	29.63	30.25	29.63	29.63	27900
1997-07-10	30.00	30.63	29.63	30.63	82300
1997-07-11	30.63	30.63	30.00	30.50	47100
1997-07-14	30.00	30.88	30.00	30.50	58700
1997-07-15	30.38	30.75	30.13	30.25	52700
1997-07-16	30.50	31.25	30.25	31.25	64500
1997-07-17	31.25	31.25	30.75	31.25	21000
1997-07-18	31.25	31.63	31.00	31.63	29700
1997-07-21	31.38	31.75	29.75	29.88	126500
1997-07-22	29.75	30.25	29.38	30.00	147300
1997-07-23	29.25	30.75	29.25	30.50	74200
1997-07-24	30.75	31.00	30.06	31.00	51600
1997-07-25	31.00	31.00	30.25	30.88	29500
1997-07-28	30.88	30.88	30.13	30.13	19700
1997-07-29	29.75	30.25	29.75	30.00	30500
1997-07-30	30.00	30.63	30.00	30.50	92300
1997-07-31	30.00	31.38	30.00	31.25	61900
1997-08-01	30.75	31.63	30.75	31.63	71100
1997-08-04	31.00	32.00	31.00	31.25	41500
1997-08-05	31.25	32.00	31.25	31.38	29500
1997-08-06	31.38	32.13	31.38	32.13	79000
1997-08-07	31.63	32.25	31.63	31.63	98700
1997-08-08	31.38	32.25	30.50	30.75	40100
1997-08-11	30.75	31.00	30.63	30.94	9600
1997-08-12	31.38	31.38	30.63	30.63	80800
1997-08-13	30.63	31.00	30.50	30.69	32200
1997-08-14	30.50	31.38	30.50	31.00	22200
1997-08-15	30.63	31.38	30.50	30.50	52100
1997-08-18	30.50	31.38	30.50	30.75	139400
1997-08-19	30.81	31.25	30.69	31.00	123700
1997-08-20	30.88	31.25	30.50	31.00	37500
1997-08-21	31.25	31.25	31.00	31.00	54100
1997-08-22	31.00	31.25	30.75	31.25	31400
1997-08-25	30.88	31.38	30.88	31.00	21400
1997-08-26	31.13	31.25	30.88	30.88	73800
1997-08-27	30.75	31.25	30.75	30.88	22300
1997-08-28	31.00	31.25	30.63	30.63	32800
1997-08-29	30.63	31.00	30.63	30.63	18600
1997-09-02	30.97	31.25	30.56	30.88	17000
1997-09-03	31.25	31.50	30.63	30.88	21500
1997-09-04	31.50	31.75	30.88	31.63	26900
1997-09-05	31.63	32.13	31.63	32.00	26600
1997-09-08	32.00	32.50	31.88	32.13	43600
1997-09-09	32.50	33.00	32.13	32.63	35000
1997-09-10	32.25	32.75	32.13	32.38	38800
1997-09-11	32.38	33.00	32.25	33.00	19200
1997-09-12	33.00	35.00	32.25	34.75	65000
1997-09-15	34.13	34.75	33.75	34.06	40800
1997-09-16	33.75	34.75	33.75	34.50	46900
1997-09-17	34.63	35.00	34.63	34.88	38800
1997-09-18	34.63	35.00	34.63	34.88	20100
1997-09-19	34.94	35.00	34.63	34.63	140300
1997-09-22	34.63	35.00	34.63	34.88	75600
1997-09-23	34.88	35.00	34.88	34.88	29900
1997-09-24	35.00	35.00	34.38	34.50	48400
1997-09-25	34.75	34.88	34.50	34.50	8700
1997-09-26	34.88	34.88	34.50	34.88	41400
1997-09-29	34.75	35.00	34.75	34.75	41500
1997-09-30	34.75	35.00	34.75	34.88	54600
1997-10-01	34.88	35.00	34.81	34.88	55500
1997-10-02	34.88	35.25	34.88	35.03	87600
1997-10-03	34.94	35.44	34.94	35.00	25700
1997-10-06	35.00	35.25	35.00	35.13	46400
1997-10-07	35.00	35.25	35.00	35.05	131200
1997-10-08	35.22	35.25	35.00	35.06	109900
1997-10-09	35.25	35.50	34.88	35.00	27800
1997-10-10	34.88	35.19	34.88	35.13	59200
1997-10-13	35.13	35.38	35.13	35.25	63500
1997-10-14	35.25	35.50	35.00	35.13	27200
1997-10-15	35.25	35.63	35.13	35.38	29100
1997-10-16	35.38	36.00	35.38	35.50	75800
1997-10-17	35.50	36.00	34.75	35.25	56100
1997-10-20	34.88	35.25	34.88	35.00	11300
1997-10-21	35.00	35.88	35.00	35.88	87500
1997-10-22	36.00	36.00	35.50	35.56	41000
1997-10-23	35.25	35.38	34.75	34.75	16600
1997-10-24	34.88	35.00	34.75	34.75	29600
1997-10-27	34.75	35.00	34.50	34.50	45700
1997-10-28	34.00	34.75	34.00	34.06	58500
1997-10-29	34.00	34.75	34.00	34.25	43000
1997-10-30	34.38	34.75	34.00	34.13	37200
1997-10-31	34.75	35.00	34.00	34.06	97300
1997-11-03	34.50	34.50	34.00	34.06	138700
1997-11-04	34.38	34.38	34.00	34.13	150800
1997-11-05	34.00	34.50	34.00	34.38	76900
1997-11-06	34.00	34.88	34.00	34.75	68400
1997-11-07	34.13	34.75	34.13	34.25	53700
1997-11-10	34.25	35.00	34.13	34.13	65900
1997-11-11	34.13	34.75	34.13	34.25	26300
1997-11-12	34.50	34.50	34.00	34.13	42800
1997-11-13	33.88	34.50	33.88	34.19	162000
1997-11-14	34.44	34.44	34.00	34.13	30800
1997-11-17	34.25	34.50	34.00	34.06	26100
1997-11-18	34.06	34.44	33.94	34.06	27700
1997-11-19	34.00	34.13	33.88	33.94	106400
1997-11-20	33.94	34.00	33.44	33.56	80600
1997-11-21	33.81	34.25	33.50	34.00	234400
1997-11-24	33.94	34.31	33.88	34.00	32700
1997-11-25	33.88	34.25	33.88	33.88	50200
1997-11-26	33.88	34.25	33.75	34.00	62300
1997-11-28	34.06	34.13	33.94	33.94	24300
1997-12-01	34.25	34.25	33.88	34.00	143900
1997-12-02	34.50	34.50	34.13	34.19	29700
1997-12-03	34.50	34.50	34.00	34.19	61100
1997-12-04	34.00	34.19	34.00	34.06	53900
1997-12-05	34.00	34.25	33.88	34.06	305500
1997-12-08	33.94	34.06	33.94	34.00	28900
1997-12-09	33.94	34.13	33.94	34.00	29400
1997-12-10	34.13	34.13	33.88	34.00	13600
1997-12-11	33.88	34.13	33.88	33.88	19000
1997-12-12	33.94	33.94	33.13	33.19	36900
1997-12-15	33.38	33.69	33.13	33.56	54500
1997-12-16	33.69	34.13	33.69	34.13	67800
1997-12-17	33.69	34.13	33.69	34.13	33900
1997-12-18	34.13	34.25	33.81	33.94	47000
1997-12-19	33.69	35.50	33.63	35.38	176000
1997-12-22	35.13	35.63	34.88	35.06	23900
1997-12-23	34.88	35.13	34.25	34.25	35300
1997-12-24	34.00	34.09	33.94	34.09	35300
1997-12-26	33.88	34.13	33.88	34.00	25600
1997-12-29	34.06	34.38	33.88	34.00	44400
1997-12-30	34.13	34.25	34.00	34.00	65600
1997-12-31	34.00	34.38	34.00	34.13	89700
1998-01-02	34.13	34.50	33.75	34.06	50900
1998-01-05	34.00	34.25	34.00	34.25	41900
1998-01-06	34.13	34.13	33.94	34.06	86000
1998-01-07	34.00	34.00	33.94	34.00	35100
1998-01-08	33.94	34.00	33.94	34.00	83800
1998-01-09	33.88	34.00	33.56	33.56	32100
1998-01-12	33.13	33.63	33.00	33.00	6500
1998-01-13	33.00	33.50	33.00	33.38	25000
1998-01-14	33.75	34.19	33.50	34.06	23000
1998-01-15	33.88	34.06	33.88	33.94	13900
1998-01-16	34.13	34.25	33.88	34.00	90500
1998-01-20	33.88	34.50	33.88	34.31	56400
1998-01-21	34.00	34.25	33.88	33.94	13900
1998-01-22	33.88	34.50	33.88	34.19	59100
1998-01-23	34.00	34.25	34.00	34.16	25300
1998-01-26	34.13	34.50	34.13	34.38	72900
1998-01-27	34.50	35.50	34.50	35.50	35700
1998-01-28	35.50	35.81	34.50	34.56	77700
1998-01-29	34.50	35.13	34.38	34.50	164200
1998-01-30	35.00	35.25	34.50	34.88	140300
1998-02-02	35.38	35.50	34.75	35.50	17300
1998-02-03	35.50	35.50	34.63	34.75	101300
1998-02-04	34.63	35.25	34.25	34.69	41700
1998-02-05	34.50	34.81	34.50	34.50	20800
1998-02-06	34.50	34.75	34.50	34.50	41300
1998-02-09	34.50	35.00	33.75	34.00	133500
1998-02-10	34.13	34.38	33.75	33.94	129200
1998-02-11	34.00	34.25	34.00	34.00	21400
1998-02-12	34.25	34.25	33.50	34.00	38900
1998-02-13	33.75	34.00	33.09	33.38	20100
1998-02-17	33.00	33.75	32.63	32.72	43400
1998-02-18	32.50	33.50	32.00	33.25	111000
1998-02-19	33.25	34.00	33.25	33.50	52000
1998-02-20	34.00	34.13	33.50	34.13	50900
1998-02-23	34.13	34.63	34.06	34.31	51600
1998-02-24	34.38	34.63	34.13	34.63	42400
1998-02-25	34.63	34.75	34.25	34.75	24900
1998-02-26	35.00	35.25	34.63	35.25	69000
1998-02-27	35.00	35.00	34.75	35.00	208700
1998-03-02	34.75	35.50	34.75	35.50	39700
1998-03-03	34.88	35.63	34.88	35.63	42500
1998-03-04	35.50	35.50	35.00	35.19	37200
1998-03-05	34.81	34.88	34.25	34.31	142000
1998-03-06	35.00	35.00	34.25	34.38	110000
1998-03-09	34.19	34.63	34.13	34.13	159300
1998-03-10	34.13	34.69	34.13	34.50	150700
1998-03-11	34.50	34.88	34.25	34.31	144100
1998-03-12	34.13	34.75	34.13	34.19	116700
1998-03-13	34.50	35.00	34.00	34.00	72800
1998-03-16	34.38	34.50	34.00	34.03	125000
1998-03-17	34.50	34.50	34.00	34.00	16900
1998-03-18	34.75	34.75	33.25	33.44	57200
1998-03-19	33.25	34.38	33.25	34.00	127000
1998-03-20	33.81	34.50	33.50	34.38	96800
1998-03-23	34.00	34.50	34.00	34.50	51900
1998-03-24	33.81	35.00	33.81	35.00	30900
1998-03-25	34.38	35.00	34.25	34.88	35000
1998-03-26	34.25	35.38	34.25	35.19	226500
1998-03-27	34.94	35.19	34.94	35.06	70300
1998-03-30	35.13	35.13	34.38	34.38	41700
1998-03-31	35.06	35.13	34.19	34.75	104000
1998-04-01	34.75	34.75	34.13	34.75	17200
1998-04-02	34.25	34.75	34.13	34.56	26800
1998-04-03	34.63	34.69	34.13	34.56	92100
1998-04-06	34.25	35.50	34.25	35.13	50600
1998-04-07	34.88	35.13	34.75	35.00	34600
1998-04-08	34.63	34.88	34.63	34.88	42400
1998-04-09	34.75	35.25	34.75	34.94	19200
1998-04-13	34.69	35.25	34.69	34.69	23900
1998-04-14	34.69	35.00	34.69	35.00	82000
1998-04-15	34.69	35.38	34.69	35.16	19900
1998-04-16	35.06	35.50	35.06	35.19	15700
1998-04-17	35.00	35.50	35.00	35.44	28400
1998-04-20	35.00	35.63	35.00	35.06	15400
1998-04-21	35.44	36.00	35.25	35.38	38800
1998-04-22	35.25	36.38	35.25	36.00	29000
1998-04-23	35.81	36.50	35.00	35.63	37500
1998-04-24	35.28	35.75	35.25	35.56	19600
1998-04-27	35.25	35.56	35.00	35.19	53600
1998-04-28	35.13	35.88	35.13	35.50	67700
1998-04-29	35.50	36.00	35.25	35.75	42700
1998-04-30	35.88	37.50	35.50	37.19	68400
1998-05-01	37.00	37.13	35.00	36.25	54900
1998-05-04	36.25	36.25	35.25	35.56	40900
1998-05-05	35.25	35.50	35.00	35.13	26100
1998-05-06	35.25	35.63	35.13	35.50	44900
1998-05-07	35.13	35.56	35.13	35.50	16200
1998-05-08	35.75	35.75	35.25	35.50	3100
1998-05-11	35.25	35.63	35.25	35.25	81900
1998-05-12	35.13	35.25	35.06	35.06	53400
1998-05-13	35.50	35.50	34.63	35.06	30300
1998-05-14	34.88	35.38	34.50	35.25	19200
1998-05-15	35.38	35.38	34.50	34.50	46300
1998-05-18	34.50	34.56	33.75	33.88	34600
1998-05-19	33.63	34.44	33.38	34.00	54800
1998-05-20	34.00	34.75	34.00	34.75	21900
1998-05-21	33.63	35.25	33.63	35.06	18300
1998-05-22	35.38	35.38	34.75	34.75	25100
1998-05-26	34.25	35.00	33.88	33.88	28300
1998-05-27	32.88	33.88	32.69	32.69	36300
1998-05-28	32.38	34.13	32.31	33.88	27400
1998-05-29	33.88	34.50	33.63	34.00	6900
1998-06-01	34.50	34.50	33.44	33.44	44200
1998-06-02	34.00	34.00	33.25	33.44	176200
1998-06-03	34.25	34.25	32.75	33.50	47500
1998-06-04	33.00	33.88	33.00	33.38	62100
1998-06-05	33.38	34.88	33.13	34.25	33200
1998-06-08	35.00	36.00	34.63	35.75	51100
1998-06-09	35.88	35.88	35.63	35.88	21300
1998-06-10	35.00	35.88	34.00	34.06	28000
1998-06-11	34.50	34.63	33.75	34.31	40400
1998-06-12	33.50	34.00	32.50	33.19	29800
1998-06-15	32.88	33.50	32.88	33.31	49000
1998-06-16	33.38	34.75	33.31	34.38	34200
1998-06-17	34.75	36.69	34.75	36.50	94000
1998-06-18	36.50	36.75	35.50	35.75	92600
1998-06-19	35.25	36.38	35.00	35.00	31700
1998-06-22	35.00	35.88	35.00	35.88	6000
1998-06-23	36.00	36.00	35.00	35.75	28700
1998-06-24	35.25	36.31	35.25	36.13	37300
1998-06-25	35.50	36.50	35.50	36.38	16900
1998-06-26	35.50	35.50	35.00	35.31	24000
1998-06-29	35.50	36.50	35.50	36.00	47700
1998-06-30	35.25	36.00	34.50	34.63	83200
1998-07-01	35.13	35.13	34.13	34.63	48400
1998-07-02	34.63	34.63	33.81	34.00	31300
1998-07-06	34.50	35.25	33.88	34.69	50400
1998-07-07	34.13	35.25	34.13	34.50	16300
1998-07-08	35.50	35.50	34.00	34.94	58700
1998-07-09	34.38	35.50	34.38	35.50	18500
1998-07-10	34.25	36.00	34.25	35.75	23600
1998-07-13	35.00	35.75	34.75	35.00	15300
1998-07-14	35.50	36.00	34.75	34.75	15700
1998-07-15	34.75	35.50	33.88	34.56	30000
1998-07-16	35.50	35.50	34.88	35.38	6700
1998-07-17	34.50	35.50	34.50	34.94	15200
1998-07-20	34.00	34.88	34.00	34.38	48000
1998-07-21	35.00	35.00	34.19	34.19	19800
1998-07-22	34.00	34.75	33.75	34.31	21600
1998-07-23	33.75	34.00	33.50	33.69	6700
1998-07-24	33.50	34.25	33.38	33.38	7900
1998-07-27	34.25	34.50	33.00	33.88	38300
1998-07-28	33.88	34.00	33.25	33.25	19500
1998-07-29	33.25	33.75	33.00	33.72	13100
1998-07-30	33.00	34.13	33.00	33.94	14800
1998-07-31	33.75	34.44	32.75	33.38	40200
1998-08-03	33.00	33.25	32.50	32.94	25700
1998-08-04	32.50	32.88	32.06	32.63	99400
1998-08-05	32.63	33.25	32.00	32.78	29700
1998-08-06	31.50	32.50	31.00	32.38	148200
1998-08-07	32.50	35.72	31.75	34.50	70500
1998-08-10	33.50	35.00	33.25	34.13	32000
1998-08-11	32.88	33.25	32.13	32.69	46000
1998-08-12	32.25	34.00	32.25	33.44	16600
1998-08-13	33.00	34.00	33.00	34.00	18200
1998-08-14	33.00	34.00	33.00	33.50	27800
1998-08-17	33.75	33.75	32.00	32.44	15700
1998-08-18	32.50	33.25	32.13	32.81	76200
1998-08-19	33.75	33.75	29.75	30.13	94400
1998-08-20	30.63	30.63	28.94	30.00	98500
1998-08-21	29.88	30.75	29.50	29.88	41300
1998-08-24	29.50	31.50	29.50	30.50	14600
1998-08-25	30.00	31.75	30.00	30.81	17600
1998-08-26	29.50	30.88	29.50	30.25	18900
1998-08-27	29.50	30.00	28.75	28.81	22500
1998-08-28	30.25	30.25	28.56	28.56	16200
1998-08-31	30.25	30.25	27.75	27.81	66100
1998-09-01	27.81	29.47	27.81	29.13	35700
1998-09-02	29.50	32.63	29.00	31.31	35700
1998-09-03	30.88	31.31	29.63	30.00	39100
1998-09-04	29.50	30.75	29.06	30.75	14500
1998-09-08	30.25	32.50	30.25	32.50	38700
1998-09-09	30.63	32.50	29.88	29.88	40600
1998-09-10	31.00	32.00	29.50	29.50	21000
1998-09-11	30.50	31.97	30.00	31.75	24800
1998-09-14	30.00	31.56	29.94	30.13	40400
1998-09-15	29.88	30.75	29.00	30.75	45700
1998-09-16	29.00	31.50	29.00	30.44	30200
1998-09-17	30.38	30.38	29.13	29.50	23600
1998-09-18	30.25	30.50	29.25	30.38	56300
1998-09-21	30.25	31.00	29.38	30.56	19900
1998-09-22	30.75	32.50	29.50	32.06	63900
1998-09-23	31.00	33.00	31.00	31.50	33900
1998-09-24	31.50	32.25	30.13	30.50	30400
1998-09-25	31.38	31.47	30.25	30.25	86600
1998-09-28	31.00	31.50	30.50	31.25	47100
1998-09-29	30.50	31.00	29.38	30.00	68000
1998-09-30	29.75	29.75	28.06	29.00	99100
1998-10-01	28.38	28.50	27.88	27.88	47200
1998-10-02	28.50	28.50	27.56	28.06	34700
1998-10-05	28.00	28.50	27.13	27.13	24000
1998-10-06	28.25	28.25	27.38	27.88	12100
1998-10-07	27.38	28.00	26.63	28.00	31100
1998-10-08	28.00	28.50	27.25	28.25	41600
1998-10-09	27.75	28.75	27.25	27.81	24700
1998-10-12	27.25	28.75	27.25	28.25	17800
1998-10-13	28.00	28.50	26.75	26.75	16200
1998-10-14	26.75	27.75	26.63	27.72	13600
1998-10-15	27.00	28.25	27.00	28.00	13300
1998-10-16	27.25	28.13	26.63	26.88	32900
1998-10-19	27.00	27.38	26.75	27.28	90100
1998-10-20	27.63	29.38	27.63	29.06	41900
1998-10-21	29.50	30.38	28.63	30.38	33800
1998-10-22	29.88	31.38	29.88	31.38	70100
1998-10-23	29.75	32.00	29.75	31.38	11500
1998-10-26	30.75	32.25	30.75	32.25	27600
1998-10-27	31.63	32.50	31.63	32.44	31700
1998-10-28	31.94	32.50	31.25	32.13	25900
1998-10-29	32.44	32.44	30.88	31.63	19200
1998-10-30	31.63	32.94	30.88	32.75	29200
1998-11-02	32.00	33.00	31.25	32.50	25800
1998-11-03	31.84	32.19	30.88	31.00	35200
1998-11-04	31.50	32.50	31.50	32.19	57000
1998-11-05	32.19	36.44	32.13	36.44	88900
1998-11-06	35.50	38.00	34.50	37.50	202900
1998-11-09	37.38	38.00	37.25	37.75	101700
1998-11-10	37.25	37.69	37.25	37.69	59000
1998-11-11	37.50	38.00	37.50	37.50	34500
1998-11-12	37.50	37.81	37.50	37.56	32600
1998-11-13	37.50	37.88	37.38	37.50	24300
1998-11-16	37.50	38.38	37.50	38.00	59400
1998-11-17	37.75	38.38	37.50	38.00	71300
1998-11-18	38.56	38.63	37.50	37.75	52900
1998-11-19	37.50	37.69	37.06	37.63	32600
1998-11-20	37.50	38.00	37.50	37.56	19800
1998-11-23	37.63	37.75	37.06	37.25	51300
1998-11-24	37.63	37.63	37.00	37.31	54800
1998-11-25	37.00	37.50	36.88	37.00	21200
1998-11-27	37.25	37.50	37.13	37.13	5600
1998-11-30	37.13	37.38	36.38	36.50	50700
1998-12-01	36.25	37.25	36.25	36.38	25400
1998-12-02	36.88	36.88	36.13	36.13	28100
1998-12-03	37.00	37.00	35.88	35.88	15600
1998-12-04	36.38	36.38	35.44	35.88	12500
1998-12-07	36.00	36.00	35.00	35.28	54600
1998-12-08	35.50	36.00	35.06	35.06	40000
1998-12-09	35.50	35.50	35.06	35.28	44100
1998-12-10	35.50	35.50	35.06	35.13	23400
1998-12-11	35.13	35.13	34.94	34.94	21700
1998-12-14	34.94	35.13	34.94	35.00	8000
1998-12-15	34.94	35.06	34.31	34.38	21000
1998-12-16	34.38	34.81	34.38	34.75	9400
1998-12-17	34.31	34.31	33.13	33.25	96100
1998-12-18	32.81	32.81	31.94	32.69	139300
1998-12-21	33.50	34.88	33.38	34.50	22700
1998-12-22	34.13	34.50	33.88	33.88	13700
1998-12-23	33.88	35.13	33.88	35.13	24700
1998-12-24	35.50	35.50	35.00	35.00	16800
1998-12-28	35.50	35.63	35.00	35.13	26000
1998-12-29	35.00	35.75	35.00	35.69	39300
1998-12-30	36.00	36.00	35.00	35.50	20000
1998-12-31	35.50	36.25	35.00	36.25	76700
1999-01-04	35.50	38.00	35.50	37.72	44800
1999-01-05	37.13	37.50	35.38	35.38	55800
1999-01-06	35.69	35.75	35.00	35.38	62800
1999-01-07	35.00	36.00	35.00	35.75	36700
1999-01-08	35.50	35.63	33.13	34.25	68500
1999-01-11	34.13	34.63	34.00	34.06	38700
1999-01-12	34.75	34.75	33.38	33.94	36200
1999-01-13	34.00	34.50	33.81	33.88	49400
1999-01-14	33.50	34.38	31.06	31.13	56900
1999-01-15	31.25	34.25	31.25	34.25	60500
1999-01-19	34.00	34.75	34.00	34.00	46800
1999-01-20	34.50	34.75	33.00	33.25	100800
1999-01-21	33.00	34.00	32.88	33.13	34300
1999-01-22	33.25	33.50	32.00	32.06	22800
1999-01-25	31.75	32.13	31.00	31.31	48100
1999-01-26	31.75	32.31	30.25	30.25	56700
1999-01-27	31.00	31.50	30.25	30.63	50500
1999-01-28	30.50	30.50	29.00	29.75	108100
1999-01-29	30.63	30.63	28.75	28.75	55800
1999-02-01	28.56	30.38	28.56	30.00	166100
1999-02-02	29.63	31.94	29.00	31.25	64600
1999-02-03	31.94	31.94	30.63	31.00	41200
1999-02-04	30.63	31.38	30.00	30.06	34700
1999-02-05	30.38	30.75	29.50	29.75	36900
1999-02-08	29.75	30.25	29.50	29.56	55500
1999-02-09	30.00	30.25	29.06	29.19	35100
1999-02-10	29.31	29.38	28.63	28.88	28400
1999-02-11	29.00	29.00	28.63	28.66	32900
1999-02-12	28.81	28.88	28.50	28.50	110600
1999-02-16	28.88	28.94	27.75	28.38	89300
1999-02-17	28.63	29.00	28.00	28.25	29100
1999-02-18	27.88	28.50	27.75	27.88	51800
1999-02-19	27.94	28.00	25.25	25.25	75100
1999-02-22	26.88	27.63	26.38	27.50	57100
1999-02-23	27.69	28.25	27.25	27.50	75500
1999-02-24	27.50	28.25	27.00	27.38	90400
1999-02-25	27.75	27.75	27.13	27.25	58200
1999-02-26	27.25	28.00	27.19	28.00	61500
1999-03-01	27.75	28.88	27.50	28.00	68200
1999-03-02	27.63	28.50	27.38	28.00	42100
1999-03-03	28.75	29.13	28.06	28.19	18100
1999-03-04	27.88	28.88	27.88	28.88	25900
1999-03-05	28.13	31.38	28.13	29.80	33900
1999-03-08	30.25	30.25	29.50	29.50	24400
1999-03-09	29.00	29.50	28.38	29.00	89900
1999-03-10	28.75	29.44	28.00	28.75	56900
1999-03-11	28.94	29.31	28.63	29.13	24400
1999-03-12	29.00	29.31	29.00	29.00	15700
1999-03-15	29.00	29.38	28.88	29.13	9900
1999-03-16	29.00	29.25	28.63	28.88	10500
1999-03-17	28.75	29.38	28.75	28.75	22800
1999-03-18	28.88	29.38	28.00	28.13	49600
1999-03-19	26.63	28.88	26.63	28.63	67200
1999-03-22	27.81	28.38	27.13	28.38	44400
1999-03-23	28.50	28.50	27.13	27.50	44700
1999-03-24	27.44	28.00	27.38	27.44	43500
1999-03-25	27.50	27.50	26.25	26.50	38200
1999-03-26	26.63	27.50	26.00	27.13	70000
1999-03-29	27.50	28.38	27.00	27.84	35200
1999-03-30	27.00	28.44	27.00	28.44	59500
1999-03-31	27.69	28.50	27.50	28.06	57400
1999-04-01	27.00	27.50	26.50	27.13	38200
1999-04-05	27.13	28.00	27.13	27.94	100100
1999-04-06	27.94	29.75	27.00	29.75	61700
1999-04-07	30.38	30.50	29.19	29.19	34700
1999-04-08	29.13	30.00	28.38	29.31	34800
1999-04-09	29.19	29.25	28.13	28.50	23000
1999-04-12	28.00	28.94	27.00	28.75	51900
1999-04-13	27.94	28.94	26.69	26.69	53600
1999-04-14	26.88	28.94	26.50	27.00	44300
1999-04-15	27.00	28.81	27.00	28.13	97500
1999-04-16	27.44	28.50	27.19	28.00	90300
1999-04-19	27.25	30.13	27.25	29.03	143000
1999-04-20	28.75	29.75	28.75	29.25	89200
1999-04-21	28.88	30.13	28.75	29.44	199700
1999-04-22	30.13	30.13	28.88	29.50	184900
1999-04-23	28.88	29.50	28.88	29.25	13200
1999-04-26	29.25	29.25	29.00	29.13	28300
1999-04-27	29.00	29.25	29.00	29.13	35200
1999-04-28	29.25	29.94	29.00	29.75	154300
1999-04-29	29.88	30.44	29.50	30.19	144300
1999-04-30	30.13	32.38	30.13	31.25	87600
1999-05-03	31.00	31.88	31.00	31.13	130200
1999-05-04	31.00	31.50	31.00	31.50	38500
1999-05-05	31.50	33.00	31.25	32.69	45700
1999-05-06	32.13	32.44	31.75	32.00	25800
1999-05-07	31.75	32.19	31.75	32.06	55200
1999-05-10	31.88	32.50	31.88	32.19	36600
1999-05-11	32.25	32.50	32.06	32.50	28500
1999-05-12	32.44	33.25	32.13	33.00	70900
1999-05-13	33.25	33.25	32.50	32.88	34000
1999-05-14	32.75	33.50	32.56	32.88	68500
1999-05-17	33.25	33.38	32.75	33.25	20800
1999-05-18	33.13	33.63	32.75	33.13	154900
1999-05-19	33.00	33.25	32.75	32.94	101100
1999-05-20	32.94	34.00	32.94	33.25	52500
1999-05-21	33.50	33.63	32.50	32.50	20500
1999-05-24	32.31	33.63	32.31	32.94	22400
1999-05-25	32.63	33.63	32.63	33.63	3500
1999-05-26	33.50	33.50	31.00	31.06	28600
1999-05-27	31.19	32.13	31.00	31.75	14100
1999-05-28	31.69	33.13	31.69	32.13	19400
1999-06-01	31.56	33.13	31.38	32.25	20400
1999-06-02	32.00	33.00	31.63	31.75	21600
1999-06-03	32.00	32.13	31.13	31.75	30400
1999-06-04	31.88	32.25	30.75	32.25	41900
1999-06-07	32.19	33.00	31.25	33.00	24700
1999-06-08	32.00	33.00	31.75	31.88	35400
1999-06-09	31.75	31.81	30.50	31.22	17900
1999-06-10	31.19	31.19	30.50	30.75	23000
1999-06-11	30.63	30.75	30.38	30.38	9000
1999-06-14	31.00	31.00	30.63	30.88	22200
1999-06-15	31.00	31.00	30.31	30.44	16200
1999-06-16	30.13	30.88	29.94	30.19	20400
1999-06-17	30.13	31.25	30.13	30.94	23400
1999-06-18	31.00	31.44	30.56	30.63	91800
1999-06-21	30.88	31.13	30.56	31.13	25300
1999-06-22	30.88	31.50	30.88	31.25	17800
1999-06-23	31.50	31.50	31.00	31.38	39200
1999-06-24	30.25	31.13	29.75	29.75	51100
1999-06-25	29.75	30.50	29.56	29.75	26400
1999-06-28	29.75	30.06	29.63	29.94	48100
1999-06-29	30.50	31.88	30.00	31.63	61400
1999-06-30	31.63	32.56	31.00	32.56	116300
1999-07-01	32.56	32.69	32.00	32.06	130700
1999-07-02	32.50	32.50	32.00	32.25	10400
1999-07-06	32.00	33.50	32.00	32.88	30900
1999-07-07	33.69	33.88	32.63	33.28	69000
1999-07-08	32.81	33.81	32.81	33.63	30900
1999-07-09	33.31	34.00	33.31	33.88	26900
1999-07-12	33.50	34.00	33.50	34.00	62400
1999-07-13	33.75	34.00	33.63	33.63	16600
1999-07-14	33.94	34.13	33.63	34.00	38400
1999-07-15	33.75	34.00	32.69	32.94	20700
1999-07-16	33.13	33.13	32.38	32.44	23800
1999-07-19	32.00	33.06	31.50	32.69	46100
1999-07-20	32.25	33.38	32.25	33.25	16100
1999-07-21	33.50	33.50	31.00	32.50	85000
1999-07-22	32.13	34.00	32.13	34.00	42500
1999-07-23	33.38	34.06	32.38	32.50	25000
1999-07-26	32.94	32.94	31.75	31.88	22900
1999-07-27	31.50	33.38	31.50	33.13	92100
1999-07-28	33.13	33.69	32.44	32.56	40500
1999-07-29	33.50	33.50	32.06	32.34	32700
1999-07-30	32.25	33.00	31.50	32.03	156400
1999-08-02	31.94	32.75	31.81	31.81	24700
1999-08-03	31.50	32.63	31.50	32.44	17900
1999-08-04	31.44	32.00	31.44	31.56	23400
1999-08-05	31.38	31.66	31.00	31.13	30200
1999-08-06	31.00	31.69	31.00	31.44	24900
1999-08-09	31.06	31.75	30.88	31.75	29700
1999-08-10	31.13	31.63	30.75	31.31	18300
1999-08-11	31.88	32.25	31.31	32.00	30900
1999-08-12	31.88	32.00	31.88	32.00	43800
1999-08-13	31.88	32.13	31.88	31.94	12400
1999-08-16	31.94	32.31	31.75	32.31	49300
1999-08-17	32.00	32.13	31.88	31.94	32700
1999-08-18	32.00	32.06	31.25	31.25	58100
1999-08-19	30.88	31.00	30.88	31.00	35800
1999-08-20	30.78	30.81	28.56	29.88	112100
1999-08-23	30.00	30.00	29.63	29.75	179100
1999-08-24	29.88	29.88	29.50	29.75	88600
1999-08-25	29.63	30.44	29.38	30.44	27100
1999-08-26	30.38	31.00	29.50	31.00	44200
1999-08-27	30.38	31.00	30.38	30.50	31200
1999-08-30	30.38	30.50	30.00	30.00	29900
1999-08-31	30.00	30.00	29.50	29.75	83500
1999-09-01	29.69	29.75	29.50	29.59	31600
1999-09-02	29.56	29.75	29.50	29.69	59700
1999-09-03	29.75	29.75	29.31	29.47	30400
1999-09-07	29.31	29.44	28.06	28.25	48700
1999-09-08	28.63	29.00	28.13	28.13	36600
1999-09-09	28.56	28.56	28.31	28.50	26100
1999-09-10	28.31	28.63	27.88	27.94	34700
1999-09-13	28.13	28.13	27.44	27.75	17400
1999-09-14	27.75	27.75	27.38	27.38	24300
1999-09-15	27.63	27.63	27.13	27.13	74200
1999-09-16	27.31	27.31	26.69	26.69	119100
1999-09-17	26.56	26.63	26.06	26.25	97200
1999-09-20	26.38	26.38	25.63	25.81	39600
1999-09-21	25.88	26.00	24.25	25.13	122300
1999-09-22	25.19	25.56	25.13	25.19	68400
1999-09-23	25.25	25.25	24.88	24.88	52200
1999-09-24	24.72	24.94	24.63	24.81	67900
1999-09-27	24.81	24.88	24.63	24.75	63200
1999-09-28	24.72	24.81	23.00	24.06	61400
1999-09-29	24.13	24.13	23.06	23.38	105600
1999-09-30	23.56	23.88	23.25	23.31	225400
1999-10-01	23.72	24.56	23.00	23.31	347300
1999-10-04	23.75	23.75	23.25	23.50	54100
1999-10-05	23.50	23.88	23.38	23.75	117500
1999-10-06	24.00	24.00	23.44	23.94	51100
1999-10-07	23.88	24.31	23.75	24.31	60500
1999-10-08	24.53	25.00	24.25	24.25	28500
1999-10-11	24.00	24.19	23.75	23.94	56100
1999-10-12	23.94	24.00	23.88	24.00	79300
1999-10-13	23.94	24.00	23.25	23.25	72600
1999-10-14	24.00	24.13	23.25	23.38	331700
1999-10-15	23.50	23.50	23.00	23.19	87500
1999-10-18	23.31	23.50	23.13	23.13	40300
1999-10-19	23.31	23.31	23.00	23.06	86900
1999-10-20	23.06	24.31	23.00	24.03	73100
1999-10-21	24.13	24.13	23.44	23.44	113100
1999-10-22	23.38	23.50	23.00	23.13	57400
1999-10-25	23.00	23.50	23.00	23.25	144700
1999-10-26	23.50	23.63	23.06	23.50	173500
1999-10-27	23.88	23.88	23.56	23.63	49300
1999-10-28	23.75	24.44	23.56	24.41	142200
1999-10-29	24.50	24.88	24.25	24.88	24400
1999-11-01	24.81	25.44	24.13	24.50	69100
1999-11-02	25.75	25.75	24.25	24.25	84100
1999-11-03	24.47	24.69	23.75	24.25	68200
1999-11-04	23.88	24.75	23.88	24.63	52300
1999-11-05	24.63	25.75	24.63	25.75	113500
1999-11-08	25.75	25.88	25.63	25.88	87900
1999-11-09	25.81	26.31	25.63	26.13	27200
1999-11-10	25.88	27.13	25.88	26.50	32900
1999-11-11	26.50	27.50	26.13	27.13	27600
1999-11-12	26.13	27.13	26.13	27.00	36200
1999-11-15	26.06	27.00	26.06	27.00	33800
1999-11-16	27.00	27.00	26.25	26.84	22200
1999-11-17	27.00	27.00	26.50	27.00	35000
1999-11-18	27.00	27.00	26.88	26.97	52400
1999-11-19	27.06	27.09	26.63	26.81	82800
1999-11-22	26.75	27.25	26.69	26.88	49500
1999-11-23	26.88	26.88	26.31	26.31	39900
1999-11-24	26.25	26.25	25.88	25.94	47600
1999-11-26	26.00	27.69	25.88	27.69	30600
1999-11-29	27.16	27.69	26.13	26.94	31800
1999-11-30	26.25	28.31	26.25	28.25	33400
1999-12-01	28.19	28.19	26.94	28.00	78700
1999-12-02	27.38	29.63	27.38	29.00	35100
1999-12-03	28.56	28.75	27.63	27.94	45200
1999-12-06	27.69	28.50	27.50	27.63	51500
1999-12-07	27.50	27.63	26.75	27.13	60500
1999-12-08	26.88	27.69	26.88	26.88	42500
1999-12-09	27.06	27.19	26.00	26.44	47200
1999-12-10	26.00	27.00	26.00	26.44	55900
1999-12-13	26.25	26.50	25.88	25.94	84900
1999-12-14	25.88	26.00	25.75	25.81	134500
1999-12-15	25.75	26.06	25.63	25.88	123900
1999-12-16	26.06	26.38	25.88	26.38	72300
1999-12-17	25.94	26.75	25.88	25.94	173200
1999-12-20	26.25	26.25	25.88	26.13	43800
1999-12-21	26.13	26.31	26.00	26.25	68700
1999-12-22	26.06	26.38	25.94	25.94	34000
1999-12-23	25.94	26.13	25.94	26.13	43100
1999-12-27	26.03	26.03	25.81	25.94	122000
1999-12-28	25.94	26.69	25.81	25.91	172900
1999-12-29	25.88	26.00	25.69	25.88	66700
1999-12-30	25.69	26.00	25.31	25.75	69900
1999-12-31	25.66	25.66	25.00	25.00	58800
2000-01-03	25.00	25.56	24.50	24.75	24100
2000-01-04	22.88	24.44	22.75	24.13	76000
2000-01-05	24.13	25.00	23.88	24.84	32100
2000-01-06	24.81	25.31	24.38	25.13	77800
2000-01-07	25.00	26.13	24.56	24.56	53200
2000-01-10	26.50	26.50	24.75	24.75	43900
2000-01-11	25.50	25.50	24.56	25.00	25300
2000-01-12	24.88	25.31	24.50	24.69	76900
2000-01-13	24.69	25.88	24.69	25.56	49200
2000-01-14	25.13	25.88	25.13	25.44	66500
2000-01-18	25.00	25.69	25.00	25.25	56200
2000-01-19	25.69	25.75	25.00	25.00	45800
2000-01-20	25.50	25.63	25.06	25.63	40400
2000-01-21	25.56	25.63	24.13	24.13	44400
2000-01-24	24.00	24.50	24.00	24.06	69300
2000-01-25	24.00	24.25	23.25	23.88	78300
2000-01-26	24.25	25.81	23.00	25.31	87600
2000-01-27	25.81	26.31	25.00	25.38	55000
2000-01-28	25.06	26.00	23.56	23.56	47400
2000-01-31	23.53	25.56	23.50	24.75	55400
2000-02-01	24.00	24.88	24.00	24.50	30800
2000-02-02	24.13	24.88	23.69	24.09	44000
2000-02-03	24.19	24.38	23.25	23.88	33400
2000-02-04	24.13	24.19	23.88	23.88	57200
2000-02-07	24.00	24.38	23.88	24.38	35000
2000-02-08	24.50	25.13	24.19	24.75	88800
2000-02-09	24.38	25.81	24.25	25.31	69900
2000-02-10	25.13	25.50	25.13	25.38	57900
2000-02-11	25.34	25.44	25.19	25.31	72400
2000-02-14	25.19	25.28	24.88	24.94	35500
2000-02-15	25.25	25.25	24.94	24.94	35700
2000-02-16	25.00	25.00	24.06	24.06	20100
2000-02-17	24.00	24.44	24.00	24.19	63400
2000-02-18	24.00	24.13	24.00	24.06	87000
2000-02-22	23.75	24.38	23.75	23.94	49800
2000-02-23	23.88	24.00	22.44	23.53	67800
2000-02-24	23.16	23.75	22.75	23.13	22100
2000-02-25	23.00	23.38	22.25	22.69	58800
2000-02-28	21.75	22.50	21.00	21.38	127700
2000-02-29	21.50	23.75	21.50	22.81	135800
2000-03-01	22.50	23.06	22.50	22.88	26400
2000-03-02	23.13	23.13	22.38	22.50	15800
2000-03-03	22.50	22.63	22.06	22.50	40000
2000-03-06	22.34	22.50	22.19	22.25	90400
2000-03-07	22.38	22.63	22.25	22.44	42800
2000-03-08	22.63	23.00	22.00	22.94	68000
2000-03-09	22.84	24.13	22.84	24.13	41100
2000-03-10	23.38	24.31	23.38	23.94	58900
2000-03-13	23.88	23.88	22.56	22.56	32400
2000-03-14	22.50	23.50	22.31	23.50	46100
2000-03-15	22.31	23.72	22.28	23.44	61000
2000-03-16	23.38	25.00	23.38	24.94	72000
2000-03-17	23.00	24.50	23.00	23.88	94000
2000-03-20	23.19	24.00	23.13	23.69	15300
2000-03-21	23.59	23.88	23.00	23.63	33600
2000-03-22	23.63	24.38	23.63	24.19	27900
2000-03-23	23.63	24.31	23.63	24.31	15600
2000-03-24	24.06	25.00	24.00	24.75	59600
2000-03-27	23.81	24.25	23.50	24.13	31700
2000-03-28	24.00	24.36	23.75	23.88	48400
2000-03-29	23.94	24.56	23.88	24.38	63700
2000-03-30	23.25	25.13	23.25	23.28	65700
2000-03-31	24.69	25.25	24.06	25.13	121800
2000-04-03	25.13	26.56	25.13	25.81	50300
2000-04-04	25.63	25.84	23.95	25.13	48700
2000-04-05	24.94	25.56	21.75	22.50	81700
2000-04-06	22.66	24.88	22.63	24.56	70000
2000-04-07	24.63	25.00	23.69	24.94	27000
2000-04-10	25.13	25.13	24.25	24.25	37400
2000-04-11	24.25	24.75	23.75	24.75	41800
2000-04-12	24.88	25.50	24.81	25.50	20300
2000-04-13	25.44	26.00	25.44	26.00	37800
2000-04-14	25.75	26.50	25.38	25.38	26700
2000-04-17	25.38	26.50	24.06	25.56	83300
2000-04-18	25.75	26.00	24.31	24.94	20500
2000-04-19	25.25	25.25	24.00	24.56	12100
2000-04-20	25.22	25.25	24.06	24.63	22300
2000-04-24	24.00	24.44	20.69	21.38	57000
2000-04-25	21.75	25.00	21.75	25.00	45300
2000-04-26	23.13	24.75	23.13	23.69	159500
2000-04-27	24.44	24.69	22.75	24.69	35400
2000-04-28	24.63	24.69	22.00	22.06	87800
2000-05-01	25.00	25.00	23.00	23.69	61400
2000-05-02	24.00	24.00	23.00	23.19	109000
2000-05-03	23.00	23.13	20.00	22.06	109700
2000-05-04	22.19	23.50	21.63	23.00	66800
2000-05-05	23.00	24.00	22.31	23.19	62500
2000-05-08	23.25	23.25	21.25	21.88	71400
2000-05-09	21.50	23.38	20.75	22.13	166100
2000-05-10	22.34	22.34	21.50	21.50	18300
2000-05-11	22.13	22.13	21.00	21.63	55500
2000-05-12	22.00	22.44	21.88	21.94	27500
2000-05-15	21.94	22.19	21.13	22.19	47100
2000-05-16	22.19	23.00	22.00	22.63	70900
2000-05-17	22.13	22.38	21.75	21.75	46300
2000-05-18	21.56	22.00	21.50	21.75	98800
2000-05-19	21.75	21.88	21.25	21.63	34100
2000-05-22	21.88	21.88	20.69	20.75	58700
2000-05-23	21.25	21.25	20.00	20.13	105200
2000-05-24	20.13	21.38	19.94	20.31	218100
2000-05-25	21.00	21.00	20.19	20.44	48500
2000-05-26	20.44	21.56	20.33	20.53	80400
2000-05-30	20.50	21.44	20.00	20.75	63300
2000-05-31	21.47	21.47	20.06	20.13	48400
2000-06-01	20.06	21.00	20.00	21.00	53600
2000-06-02	20.81	21.06	20.13	20.34	67600
2000-06-05	20.75	20.75	20.25	20.38	79900
2000-06-06	20.75	20.75	20.00	20.19	40600
2000-06-07	20.38	21.50	20.25	21.50	84400
2000-06-08	21.00	21.50	21.00	21.38	111100
2000-06-09	21.38	22.13	21.25	21.94	159300
2000-06-12	21.94	22.25	21.94	22.06	43700
2000-06-13	22.03	23.00	21.88	23.00	75800
2000-06-14	22.88	26.69	22.88	26.19	285600
2000-06-15	25.75	27.75	25.75	27.50	159600
2000-06-16	27.75	28.31	26.81	27.19	238400
2000-06-19	26.88	27.69	26.75	26.94	124100
2000-06-20	26.88	27.13	26.63	27.06	115500
2000-06-21	27.13	27.75	26.95	27.50	67300
2000-06-22	27.13	27.44	26.44	27.08	66600
2000-06-23	27.19	27.19	26.94	27.06	72900
2000-06-26	27.25	27.75	27.00	27.75	104900
2000-06-27	27.75	28.00	27.25	27.25	34400
2000-06-28	27.69	28.00	25.88	27.63	120900
2000-06-29	27.56	27.56	26.81	27.38	84000
2000-06-30	26.50	27.75	26.06	27.00	79700
2000-07-03	27.25	27.94	26.94	27.50	32400
2000-07-05	27.50	27.50	25.00	26.00	147100
2000-07-06	26.19	28.00	26.00	27.94	60800
2000-07-07	27.75	27.75	26.19	26.50	30500
2000-07-10	26.56	27.56	26.56	27.25	28300
2000-07-11	27.50	27.69	26.56	26.88	55100
2000-07-12	27.00	27.00	26.25	27.00	55600
2000-07-13	27.50	27.50	26.94	27.38	75600
2000-07-14	27.00	27.94	27.00	27.25	34800
2000-07-17	27.75	28.00	26.69	28.00	33200
2000-07-18	27.38	28.00	26.94	28.00	42800
2000-07-19	28.00	28.00	27.13	28.00	46600
2000-07-20	27.59	27.69	27.25	27.50	28900
2000-07-21	27.50	27.63	27.13	27.13	35400
2000-07-24	27.38	27.38	26.00	27.19	30700
2000-07-25	27.25	27.25	26.25	27.19	22900
2000-07-26	27.25	27.25	26.38	26.75	11900
2000-07-27	26.25	26.75	26.00	26.56	89800
2000-07-28	26.88	26.88	26.25	26.34	14200
2000-07-31	26.31	27.00	26.25	27.00	29100
2000-08-01	26.00	26.94	26.00	26.19	14700
2000-08-02	26.50	26.88	26.19	26.69	103400
2000-08-03	26.75	26.94	26.00	26.88	29600
2000-08-04	26.06	27.25	26.06	27.25	32600
2000-08-07	26.94	27.75	26.94	27.75	46000
2000-08-08	27.81	28.00	27.00	28.00	30300
2000-08-09	27.88	28.06	26.63	27.75	30400
2000-08-10	27.94	27.94	26.50	27.63	24300
2000-08-11	27.13	28.00	27.06	28.00	39000
2000-08-14	27.13	28.94	27.13	28.94	46400
2000-08-15	28.94	28.94	27.38	27.44	21600
2000-08-16	28.00	29.94	28.00	29.50	48100
2000-08-17	29.50	29.75	28.88	29.63	38700
2000-08-18	28.94	29.50	28.94	29.25	16400
2000-08-21	29.38	29.50	28.75	29.38	16900
2000-08-22	29.50	29.50	28.81	28.88	13900
2000-08-23	29.31	29.50	28.25	28.63	40500
2000-08-24	28.56	29.25	28.13	29.25	27200
2000-08-25	29.19	29.38	28.19	29.00	21900
2000-08-28	28.56	29.25	28.00	29.25	14500
2000-08-29	29.03	29.03	28.56	28.88	19100
2000-08-30	28.56	29.25	28.56	28.75	25200
2000-08-31	28.75	29.00	28.00	28.13	41800
2000-09-01	28.66	28.75	28.19	28.75	51600
2000-09-05	28.50	29.38	28.44	29.25	46800
2000-09-06	29.41	29.94	29.38	29.94	78000
2000-09-07	29.94	29.94	29.38	29.75	47000
2000-09-08	29.50	29.81	29.44	29.63	53900
2000-09-11	29.81	29.81	29.56	29.69	40100
2000-09-12	29.75	29.75	29.63	29.75	51400
2000-09-13	29.75	29.75	29.00	29.03	67900
2000-09-14	28.63	29.44	28.63	29.31	18700
2000-09-15	28.13	29.25	28.06	29.19	104300
2000-09-18	29.56	29.63	28.06	28.06	36300
2000-09-19	28.06	28.25	27.69	27.81	31500
2000-09-20	27.56	29.50	27.56	29.19	39900
2000-09-21	29.19	29.50	28.56	28.63	58300
2000-09-22	28.63	29.25	28.63	29.25	39800
2000-09-25	27.00	29.00	26.94	29.00	28200
2000-09-26	28.13	29.25	27.63	28.02	32600
2000-09-27	27.63	28.88	27.63	28.81	32000
2000-09-28	28.69	29.38	28.44	29.06	54400
2000-09-29	29.06	29.38	28.06	28.17	79400
2000-10-02	28.50	29.13	27.56	27.56	46500
2000-10-03	27.94	28.75	27.50	27.88	29400
2000-10-04	28.44	29.38	28.13	29.19	68400
2000-10-05	29.00	29.00	28.44	28.56	8100
2000-10-06	29.00	29.00	27.19	27.44	17900
2000-10-09	27.27	29.00	27.19	28.75	27200
2000-10-10	28.14	29.00	26.69	27.44	24100
2000-10-11	27.75	27.75	26.50	26.75	29700
2000-10-12	26.69	26.75	25.48	25.81	35700
2000-10-13	25.56	27.38	25.56	27.06	25200
2000-10-16	26.50	27.44	26.13	27.31	26900
2000-10-17	27.44	27.44	25.50	25.50	41600
2000-10-18	25.52	26.75	24.38	26.00	38000
2000-10-19	26.00	27.88	25.44	27.50	33300
2000-10-20	27.94	28.19	27.44	27.69	21700
2000-10-23	27.44	27.50	26.88	26.94	26200
2000-10-24	27.94	27.94	25.13	26.75	24900
2000-10-25	26.25	28.19	26.25	27.81	47900
2000-10-26	27.06	28.50	27.06	28.06	47100
2000-10-27	28.13	28.50	27.50	28.13	16100
2000-10-30	27.52	28.92	27.50	28.06	33800
2000-10-31	27.75	28.50	26.38	26.38	39100
2000-11-01	26.80	28.56	26.80	28.56	27600
2000-11-02	27.27	29.00	27.25	28.94	25500
2000-11-03	27.50	28.48	27.00	28.44	32300
2000-11-06	28.50	29.00	27.25	27.64	22700
2000-11-07	27.25	28.38	27.25	28.38	14800
2000-11-08	27.98	28.94	27.69	28.44	28600
2000-11-09	28.38	28.94	28.00	28.88	37500
2000-11-10	28.00	28.88	27.50	27.56	29300
2000-11-13	28.13	28.95	27.13	28.94	24800
2000-11-14	28.88	29.00	28.44	28.94	32300
2000-11-15	28.50	29.13	28.50	29.00	36000
2000-11-16	28.75	29.00	27.50	27.50	40300
2000-11-17	27.50	28.75	27.50	27.94	30100
2000-11-20	27.81	27.81	26.94	26.94	31200
2000-11-21	27.19	27.50	26.69	26.94	32800
2000-11-22	26.81	27.13	26.56	27.00	53800
2000-11-24	27.00	27.50	26.56	27.25	48300
2000-11-27	27.48	28.44	26.69	26.88	52400
2000-11-28	26.81	28.00	25.00	25.81	50600
2000-11-29	25.50	27.25	25.50	26.94	26700
2000-11-30	26.56	27.31	26.44	27.31	46100
2000-12-01	23.92	26.36	21.88	25.75	70100
2000-12-04	25.03	26.44	23.75	23.88	76700
2000-12-05	25.00	25.75	24.13	24.63	58600
2000-12-06	24.75	25.13	24.19	24.31	60200
2000-12-07	25.00	25.13	24.13	24.13	45000
2000-12-08	24.13	25.19	24.13	25.00	127800
2000-12-11	25.00	25.06	24.63	24.88	76900
2000-12-12	24.75	24.88	23.75	23.75	33100
2000-12-13	23.88	24.00	20.38	20.38	40000
2000-12-14	20.55	23.00	20.41	21.00	47700
2000-12-15	21.31	21.63	20.63	20.72	147600
2000-12-18	20.70	21.50	20.31	20.63	76000
2000-12-19	20.98	21.31	20.63	21.00	56300
2000-12-20	20.50	21.00	19.75	19.81	54700
2000-12-21	19.63	20.94	19.63	20.63	50200
2000-12-22	20.94	21.00	19.63	21.00	37600
2000-12-26	21.00	21.00	20.00	20.31	26200
2000-12-27	20.13	20.31	19.00	20.00	65300
2000-12-28	19.98	20.75	19.88	20.70	91100
2000-12-29	20.63	22.00	20.63	20.75	112300
2001-01-02	21.95	22.00	20.75	21.13	53000
2001-01-03	21.67	23.44	21.67	23.44	73800
2001-01-04	23.38	24.00	23.06	23.56	57900
2001-01-05	23.06	23.19	20.88	21.06	32300
2001-01-08	20.69	22.88	20.69	22.63	35200
2001-01-09	22.63	23.88	22.56	23.83	53000
2001-01-10	23.94	25.06	23.63	25.00	65300
2001-01-11	24.75	25.13	24.06	24.75	21100
2001-01-12	24.94	25.09	24.63	25.06	34900
2001-01-16	23.94	25.13	23.94	25.00	42500
2001-01-17	25.00	25.13	23.00	23.25	43700
2001-01-18	23.94	24.50	23.44	24.38	22800
2001-01-19	24.63	24.63	23.56	23.81	118600
2001-01-22	23.75	24.06	23.31	23.56	41400
2001-01-23	23.84	24.44	23.13	23.50	84700
2001-01-24	23.44	25.13	23.44	24.63	92800
2001-01-25	24.13	25.00	22.88	23.38	25400
2001-01-26	23.42	24.94	23.38	24.88	55500
2001-01-29	25.00	25.19	24.69	25.00	74200
2001-01-30	25.00	25.63	24.75	25.56	65400
2001-01-31	24.88	26.88	24.88	25.69	66500
2001-02-01	25.81	26.25	25.50	26.25	26300
2001-02-02	26.00	26.63	25.50	25.63	37500
2001-02-05	25.38	25.88	24.81	25.38	11000
2001-02-06	25.88	28.00	25.00	27.75	59400
2001-02-07	27.00	27.56	25.31	25.56	78900
2001-02-08	24.95	27.25	24.95	26.13	18000
2001-02-09	25.75	26.63	25.69	26.19	41000
2001-02-12	26.25	26.88	25.50	26.63	27000
2001-02-13	27.00	27.94	27.00	27.94	27600
2001-02-14	27.75	27.88	27.20	27.88	22200
2001-02-15	27.38	27.81	27.13	27.50	45700
2001-02-16	27.00	27.38	26.00	26.13	37300
2001-02-20	26.63	28.13	26.63	27.81	32100
2001-02-21	25.11	27.06	24.88	25.50	42200
2001-02-22	26.00	26.00	25.63	25.94	21300
2001-02-23	25.56	26.44	24.56	26.06	49100
2001-02-26	25.25	27.41	25.25	25.94	32700
2001-02-27	25.88	26.75	25.25	25.25	26200
2001-02-28	25.88	26.75	25.41	26.56	35000
2001-03-01	26.13	27.50	26.13	27.20	102200
2001-03-02	26.88	26.97	26.25	26.30	24400
2001-03-05	26.31	26.31	25.50	25.69	70600
2001-03-06	26.06	26.30	26.00	26.00	57100
2001-03-07	26.25	27.38	25.75	25.94	32300
2001-03-08	26.25	26.38	25.75	25.94	43300
2001-03-09	26.25	26.25	25.06	25.09	31400
2001-03-12	25.63	25.94	25.00	25.25	29400
2001-03-13	24.88	25.81	24.25	25.20	28100
2001-03-14	24.25	25.69	24.00	24.00	21200
2001-03-15	24.00	24.28	23.06	23.06	23700
2001-03-16	22.88	23.44	22.88	23.25	94700
2001-03-19	23.50	25.00	23.50	24.89	28300
2001-03-20	24.19	24.88	22.75	22.75	22700
2001-03-21	23.00	23.81	22.63	22.88	16000
2001-03-22	23.38	24.00	21.92	23.98	52900
2001-03-23	23.50	24.06	22.88	23.63	35200
2001-03-26	23.34	26.00	22.75	25.81	94100
2001-03-27	25.13	26.06	23.75	25.56	91100
2001-03-28	25.38	25.69	25.13	25.44	42300
2001-03-29	25.06	25.63	23.88	24.44	49200
2001-03-30	25.06	26.00	25.06	25.75	168000
2001-04-02	25.00	26.75	25.00	25.81	39300
2001-04-03	25.25	26.00	24.63	24.94	20500
2001-04-04	25.06	25.94	24.94	25.63	18800
2001-04-05	25.86	26.25	25.50	26.25	34900
2001-04-06	26.00	26.25	25.38	25.56	15800
2001-04-09	25.79	26.12	25.11	26.00	26400
2001-04-10	25.69	26.75	25.30	26.75	23100
2001-04-11	26.75	26.75	25.43	25.56	14300
2001-04-12	25.61	26.28	25.30	25.80	19800
2001-04-16	25.85	26.41	25.25	26.07	12500
2001-04-17	26.25	26.50	25.99	26.20	10700
2001-04-18	26.70	27.00	26.39	26.65	39000
2001-04-19	26.50	27.25	26.22	27.25	23400
2001-04-20	26.50	27.50	26.37	27.49	32700
2001-04-23	27.48	27.48	25.98	26.45	29900
2001-04-24	26.25	27.99	26.25	27.98	51300
2001-04-25	27.60	28.00	27.33	28.00	55300
2001-04-26	27.98	28.89	27.82	28.89	47800
2001-04-27	28.88	28.99	27.80	28.50	57600
2001-04-30	28.51	28.52	27.58	27.88	58400
2001-05-01	27.89	28.50	27.51	28.49	19700
2001-05-02	28.49	28.60	28.23	28.39	18400
2001-05-03	28.39	28.39	27.76	27.87	18600
2001-05-04	27.75	29.00	27.65	29.00	46900
2001-05-07	27.85	28.70	27.50	27.58	19500
2001-05-08	28.50	28.75	27.05	27.85	17000
2001-05-09	27.03	27.99	27.03	27.18	14700
2001-05-10	27.44	27.44	25.55	25.55	48100
2001-05-11	25.33	26.41	24.06	24.90	53200
2001-05-14	24.90	26.34	24.85	26.34	19600
2001-05-15	25.46	26.50	25.40	26.00	54400
2001-05-16	26.00	27.85	26.00	27.16	43700
2001-05-17	27.03	27.20	25.21	25.98	87700
2001-05-18	25.98	27.95	25.97	26.51	50400
2001-05-21	26.51	27.94	26.15	27.94	29200
2001-05-22	27.30	27.44	26.00	26.94	22400
2001-05-23	26.94	27.18	25.95	26.28	49400
2001-05-24	26.00	26.58	25.95	26.55	20900
2001-05-25	26.35	27.19	26.30	26.96	24900
2001-05-29	26.96	27.29	25.95	25.97	40000
2001-05-30	26.03	26.69	25.95	25.95	38900
2001-05-31	26.70	26.70	25.25	25.45	43600
2001-06-01	25.45	25.70	24.50	25.50	107000
2001-06-04	25.56	26.30	25.56	26.25	40400
2001-06-05	26.30	26.41	25.90	26.25	61600
2001-06-06	26.00	26.65	26.00	26.50	55100
2001-06-07	26.49	26.85	26.44	26.79	56200
2001-06-08	27.24	27.24	25.94	26.38	44300
2001-06-11	26.39	26.44	26.02	26.30	39600
2001-06-12	25.99	26.40	25.95	26.22	49400
2001-06-13	26.16	26.46	26.05	26.28	36500
2001-06-14	26.30	26.30	25.76	25.78	40800
2001-06-15	25.79	26.29	25.71	25.81	90600
2001-06-18	25.82	25.97	25.00	25.04	48500
2001-06-19	25.10	25.70	24.90	25.11	47100
2001-06-20	25.20	25.95	25.00	25.25	45800
2001-06-21	25.24	25.90	25.24	25.49	29900
2001-06-22	25.80	26.10	25.71	26.00	78100
2001-06-25	26.00	26.05	25.01	26.04	28600
2001-06-26	26.05	26.10	25.25	26.05	82900
2001-06-27	26.05	26.69	26.04	26.20	56400
2001-06-28	26.20	27.50	26.16	27.48	67000
2001-06-29	26.10	28.37	26.10	27.58	85600
2001-07-02	27.50	28.20	27.00	27.97	102000
2001-07-03	27.92	28.00	27.01	27.87	60200
2001-07-05	27.70	28.00	27.50	27.99	56800
2001-07-06	27.98	27.98	27.22	27.56	53000
2001-07-09	27.55	27.99	27.52	27.98	63300
2001-07-10	27.97	28.34	27.89	27.96	152400
2001-07-11	27.96	28.45	27.29	28.40	18000
2001-07-12	28.45	29.15	28.25	28.92	51700
2001-07-13	28.54	29.15	28.54	28.98	41500
2001-07-16	29.09	29.90	29.07	29.78	67700
2001-07-17	29.50	30.00	28.85	29.99	95800
2001-07-18	29.14	29.99	29.00	29.57	42500
2001-07-19	29.64	30.00	29.11	29.99	73900
2001-07-20	29.97	31.25	29.94	31.10	119400
2001-07-23	31.00	31.22	30.85	31.11	149100
2001-07-24	30.91	31.85	30.91	31.34	180600
2001-07-25	31.00	31.57	30.40	31.57	211100
2001-07-26	31.06	32.00	31.06	31.94	90800
2001-07-27	31.50	31.50	30.66	31.25	33400
2001-07-30	31.38	31.38	29.48	30.20	192900
2001-07-31	30.20	30.35	29.32	29.34	128400
2001-08-01	29.80	29.80	29.33	29.53	62600
2001-08-02	29.68	30.19	29.08	30.07	150100
2001-08-03	29.85	29.98	28.37	29.03	46000
2001-08-06	29.16	29.25	28.50	28.58	44900
2001-08-07	28.79	28.79	28.12	28.60	65400
2001-08-08	28.63	29.46	27.67	27.89	39300
2001-08-09	27.89	28.30	27.31	28.05	51300
2001-08-10	27.90	28.28	27.79	28.00	26200
2001-08-13	28.00	28.00	27.12	27.59	23200
2001-08-14	27.22	27.72	27.15	27.27	46300
2001-08-15	27.22	27.35	27.05	27.20	119300
2001-08-16	27.25	27.30	26.95	27.00	61400
2001-08-17	26.99	27.03	26.35	26.67	109400
2001-08-20	26.65	26.72	25.24	26.00	51100
2001-08-21	26.10	26.60	25.90	26.00	93800
2001-08-22	26.50	29.12	26.10	29.00	417300
2001-08-23	28.98	29.04	28.34	28.50	119200
2001-08-24	28.49	29.67	28.05	29.54	63000
2001-08-27	29.47	29.47	28.45	28.57	30600
2001-08-28	28.50	28.61	27.40	27.64	40500
2001-08-29	28.00	29.94	27.65	29.94	67300
2001-08-30	28.61	29.05	27.75	28.19	77500
2001-08-31	27.81	28.69	27.66	28.67	116000
2001-09-04	28.50	29.14	27.95	28.58	60100
2001-09-05	29.00	29.00	28.25	28.44	20600
2001-09-06	28.60	28.60	28.05	28.35	43200
2001-09-07	27.97	27.97	27.24	27.26	54300
2001-09-10	27.20	27.39	26.32	26.69	29100
2001-09-17	26.07	26.88	23.16	23.28	42100
2001-09-18	23.82	24.39	23.25	23.83	35500
2001-09-19	24.24	24.32	22.90	23.69	34900
2001-09-20	23.15	23.22	20.99	21.20	47600
2001-09-21	20.40	20.98	19.50	20.85	143500
2001-09-24	21.15	22.40	21.00	22.38	39000
2001-09-25	22.56	23.98	22.56	23.73	57800
2001-09-26	24.00	24.00	21.91	23.26	88300
2001-09-27	23.10	24.05	22.70	23.62	68800
2001-09-28	23.77	24.66	23.62	24.58	101400
2001-10-01	23.75	24.43	23.20	23.21	92300
2001-10-02	23.69	23.70	23.12	23.60	28700
2001-10-03	23.60	24.05	23.44	24.05	54300
2001-10-04	24.04	24.75	23.92	24.50	37600
2001-10-05	24.50	24.64	23.67	24.03	50300
2001-10-08	24.00	24.00	23.20	23.98	21400
2001-10-09	23.90	23.90	23.20	23.90	13200
2001-10-10	23.90	25.00	23.49	25.00	32000
2001-10-11	24.60	25.60	24.41	25.00	30800
2001-10-12	24.72	24.90	24.02	24.90	10400
2001-10-15	24.53	25.10	24.01	24.94	22700
2001-10-16	24.98	25.75	24.98	25.75	66100
2001-10-17	25.75	25.75	24.00	24.23	53400
2001-10-18	24.05	24.10	19.13	20.43	228100
2001-10-19	20.27	20.99	20.26	20.75	147700
2001-10-22	20.54	21.20	20.03	20.80	116400
2001-10-23	20.33	20.93	20.33	20.80	44500
2001-10-24	20.61	20.80	20.25	20.30	44200
2001-10-25	20.23	20.70	20.01	20.60	55800
2001-10-26	20.60	20.90	20.50	20.61	50100
2001-10-29	20.60	20.80	20.01	20.45	44100
2001-10-30	20.05	20.65	19.81	20.59	38000
2001-10-31	20.77	21.03	20.00	20.75	63100
2001-11-01	19.90	20.76	19.83	20.76	51500
2001-11-02	20.75	20.85	20.58	20.68	32300
2001-11-05	20.60	20.85	20.36	20.70	92800
2001-11-06	20.35	20.96	20.31	20.65	63200
2001-11-07	20.65	20.85	20.56	20.63	66000
2001-11-08	20.65	21.10	20.61	20.99	94800
2001-11-09	20.99	21.05	20.88	20.94	72800
2001-11-12	20.86	20.97	20.85	20.95	69500
2001-11-13	20.90	21.00	20.90	20.93	71400
2001-11-14	21.00	21.39	20.91	21.02	109800
2001-11-15	21.04	21.15	20.90	21.02	101000
2001-11-16	21.04	21.08	20.95	21.01	59500
2001-11-19	21.05	21.28	20.95	21.16	94200
2001-11-20	21.31	21.60	21.24	21.38	97000
2001-11-21	21.35	21.36	20.81	21.14	67000
2001-11-23	21.10	21.55	20.98	21.55	62100
2001-11-26	21.55	21.55	21.19	21.55	117500
2001-11-27	21.55	21.55	21.30	21.43	73400
2001-11-28	21.31	21.55	21.31	21.40	27400
2001-11-29	21.35	21.55	21.20	21.55	73800
2001-11-30	21.34	21.70	21.33	21.51	278200
2001-12-03	21.50	21.59	21.30	21.40	55200
2001-12-04	21.50	22.70	21.45	22.46	97100
2001-12-05	22.83	23.48	22.45	23.20	72600
2001-12-06	23.48	23.70	22.76	23.56	211800
2001-12-07	23.65	23.85	22.70	22.92	56400
2001-12-10	22.65	22.90	22.00	22.51	59300
2001-12-11	22.52	22.53	21.80	22.21	35300
2001-12-12	21.79	22.39	21.50	21.67	75500
2001-12-13	21.66	22.17	21.26	21.52	113300
2001-12-14	21.54	21.98	21.35	21.97	81100
2001-12-17	21.91	22.40	21.37	22.40	81800
2001-12-18	22.02	22.60	21.87	22.59	48400
2001-12-19	22.48	23.32	22.05	23.30	83100
2001-12-20	22.96	23.30	22.16	23.00	80100
2001-12-21	23.61	24.00	23.10	23.95	233400
2001-12-24	23.99	24.55	23.27	24.55	61400
2001-12-26	24.71	24.71	23.54	23.93	44000
2001-12-27	23.70	24.81	23.70	24.81	58700
2001-12-28	24.82	24.82	23.35	23.55	73300
2001-12-31	23.95	24.01	22.58	23.33	121200
2002-01-02	23.26	23.95	22.74	23.92	70700
2002-01-03	23.90	25.40	23.68	25.30	198400
2002-01-04	24.51	25.20	24.40	25.13	58400
2002-01-07	25.10	25.29	24.08	24.08	58500
2002-01-08	24.20	25.00	23.81	25.00	53000
2002-01-09	24.72	25.13	23.68	24.39	52200
2002-01-10	25.00	25.00	23.63	23.63	18100
2002-01-11	24.35	24.35	23.50	23.74	69700
2002-01-14	23.40	23.97	23.03	23.12	55600
2002-01-15	23.03	23.90	23.01	23.61	25400
2002-01-16	23.61	23.78	22.62	22.78	50900
2002-01-17	22.70	23.55	22.10	23.55	68000
2002-01-18	23.48	23.55	22.68	23.22	38400
2002-01-22	23.29	23.49	22.41	22.77	56600
2002-01-23	22.42	23.08	22.39	23.08	48200
2002-01-24	23.02	23.29	22.50	22.88	47000
2002-01-25	22.51	23.99	22.50	23.49	97400
2002-01-28	23.30	24.30	23.05	24.18	54100
2002-01-29	24.15	24.50	23.51	24.50	90400
2002-01-30	24.50	26.05	24.31	26.05	107400
2002-01-31	25.57	25.98	25.35	25.35	128000
2002-02-01	25.31	25.48	25.20	25.25	56000
2002-02-04	25.26	25.26	24.70	24.70	82700
2002-02-05	24.60	25.25	24.60	24.99	71200
2002-02-06	24.96	25.16	24.65	25.00	176300
2002-02-07	24.95	25.35	24.76	25.00	132300
2002-02-08	24.95	25.85	24.90	25.56	67400
2002-02-11	25.55	26.10	25.30	25.80	109600
2002-02-12	25.50	26.05	25.50	25.81	34800
2002-02-13	26.05	26.08	25.73	26.08	52400
2002-02-14	26.10	26.50	25.90	26.33	101900
2002-02-15	26.29	26.99	26.28	26.83	99400
2002-02-19	26.84	26.99	26.50	26.72	101900
2002-02-20	26.95	27.23	26.37	26.86	85500
2002-02-21	26.84	27.00	26.63	26.80	88600
2002-02-22	26.50	27.36	26.50	27.36	88400
2002-02-25	27.25	27.50	26.86	27.10	169000
2002-02-26	26.85	27.20	26.47	26.54	105900
2002-02-27	26.89	27.05	26.45	26.94	151200
2002-02-28	27.00	27.10	26.75	26.99	106900
2002-03-01	27.00	27.26	26.84	27.26	189500
2002-03-04	27.20	28.00	27.16	27.99	150900
2002-03-05	27.72	28.09	27.70	27.92	87500
2002-03-06	27.99	28.18	27.75	28.18	95600
2002-03-07	28.48	29.08	28.01	28.95	79600
2002-03-08	28.46	28.99	28.20	28.48	28000
2002-03-11	28.47	28.58	27.96	28.50	38100
2002-03-12	27.51	29.00	27.45	28.77	55100
2002-03-13	28.47	28.68	28.33	28.58	28200
2002-03-14	28.68	28.81	28.55	28.81	54100
2002-03-15	28.50	28.75	28.20	28.58	115300
2002-03-18	28.57	28.59	28.07	28.56	129500
2002-03-19	27.86	29.01	27.86	28.92	53300
2002-03-20	28.75	28.76	27.58	27.65	60200
2002-03-21	27.89	27.89	26.45	26.80	83700
2002-03-22	27.25	27.25	26.56	26.76	46300
2002-03-25	26.66	26.74	25.60	25.60	60700
2002-03-26	26.13	26.64	26.03	26.57	77200
2002-03-27	26.50	26.70	26.25	26.68	84000
2002-03-28	26.87	27.82	25.32	26.99	188900
2002-04-01	26.95	26.95	25.45	25.80	138800
2002-04-02	25.60	25.82	25.29	25.55	64900
2002-04-03	25.60	26.05	25.19	25.25	109000
2002-04-04	25.23	25.55	25.00	25.25	114100
2002-04-05	25.44	25.55	25.08	25.08	82100
2002-04-08	24.95	25.33	24.89	25.31	86600
2002-04-09	25.45	26.26	25.18	26.14	111800
2002-04-10	26.28	27.74	26.20	27.74	197900
2002-04-11	27.70	28.20	27.60	27.63	243000
2002-04-12	27.60	28.15	27.20	28.10	106600
2002-04-15	28.10	28.38	27.96	28.13	76100
2002-04-16	28.03	29.06	28.03	29.06	78600
2002-04-17	29.05	29.34	28.95	29.27	144600
2002-04-18	28.92	29.50	28.90	29.26	163400
2002-04-19	29.11	29.70	28.99	28.99	81800
2002-04-22	28.98	29.13	28.61	28.62	45900
2002-04-23	28.50	29.16	28.50	28.83	41900
2002-04-24	28.69	29.50	28.49	28.77	87800
2002-04-25	28.50	28.85	28.30	28.44	76200
2002-04-26	27.58	28.24	27.24	27.41	115300
2002-04-29	27.22	27.59	27.22	27.52	47500
2002-04-30	27.48	29.45	27.48	29.42	318100
2002-05-01	29.45	29.98	28.45	29.85	98900
2002-05-02	29.95	30.00	29.58	29.92	88800
2002-05-03	29.99	30.00	28.10	29.36	123400
2002-05-06	29.36	29.49	29.03	29.04	86900
2002-05-07	28.96	29.14	28.20	28.99	83300
2002-05-08	28.91	29.75	28.64	29.72	125200
2002-05-09	29.69	29.96	29.00	29.02	88400
2002-05-10	28.84	29.03	27.60	27.77	88600
2002-05-13	28.16	28.60	27.74	28.50	49300
2002-05-14	28.49	29.75	28.22	29.75	116200
2002-05-15	29.74	29.85	28.87	29.22	61100
2002-05-16	29.15	29.33	28.16	28.39	38700
2002-05-17	28.48	28.71	27.90	28.63	61700
2002-05-20	28.63	28.76	27.78	27.82	28100
2002-05-21	28.60	28.60	26.87	27.29	74100
2002-05-22	26.98	27.54	26.67	27.09	55700
2002-05-23	27.12	27.27	26.52	27.26	125400
2002-05-24	27.05	27.18	26.65	26.67	163100
2002-05-28	26.70	28.02	26.60	27.90	175400
2002-05-29	27.66	28.26	27.39	27.64	64100
2002-05-30	27.38	27.74	26.95	27.68	116600
2002-05-31	27.84	29.22	27.68	28.25	166500
2002-06-03	28.48	28.48	26.55	26.66	177100
2002-06-04	26.69	26.77	25.62	26.29	180800
2002-06-05	26.30	26.36	26.05	26.34	59400
2002-06-06	26.43	26.43	25.64	25.64	155100
2002-06-07	25.60	27.10	25.12	26.64	84600
2002-06-10	27.15	27.15	26.35	26.53	53800
2002-06-11	26.86	27.40	25.61	25.90	50400
2002-06-12	25.75	26.34	24.95	25.91	51900
2002-06-13	25.30	26.52	24.99	24.99	89600
2002-06-14	24.91	24.91	23.54	24.29	133200
2002-06-17	24.28	25.43	24.13	24.60	77400
2002-06-18	24.60	25.00	24.17	24.79	60800
2002-06-19	24.75	25.40	23.71	23.98	122100
2002-06-20	23.71	24.28	23.00	23.32	178100
2002-06-21	23.00	23.81	22.83	23.08	236600
2002-06-24	23.09	24.04	22.56	23.69	76100
2002-06-25	24.05	24.64	22.40	22.64	81300
2002-06-26	22.65	24.60	22.26	24.24	78200
2002-06-27	24.39	25.69	24.17	25.36	96400
2002-06-28	25.64	26.00	24.40	24.58	112500
2002-07-01	24.41	25.26	24.02	24.19	93200
2002-07-02	24.13	24.13	22.69	23.13	88600
2002-07-03	22.63	23.50	22.30	22.64	51700
2002-07-05	22.92	24.38	22.90	24.13	40400
2002-07-08	23.27	24.35	23.13	23.59	63400
2002-07-09	23.01	24.35	22.81	23.85	67100
2002-07-10	23.75	24.27	22.77	22.90	46600
2002-07-11	22.70	22.70	20.75	21.24	80800
2002-07-12	21.35	22.60	21.24	21.85	69700
2002-07-15	21.86	21.90	20.78	21.63	60400
2002-07-16	21.43	21.43	20.27	20.69	44800
2002-07-17	20.99	22.00	20.73	21.47	62800
2002-07-18	20.85	22.84	20.47	20.47	87900
2002-07-19	20.88	20.98	19.94	20.28	106300
2002-07-22	20.25	21.25	19.59	20.10	46000
2002-07-23	20.00	20.28	18.55	18.92	66700
2002-07-24	18.87	21.52	18.30	21.51	130600
2002-07-25	21.55	22.59	20.90	22.27	131000
2002-07-26	21.60	22.75	21.60	22.12	43300
2002-07-29	22.89	23.90	22.46	23.77	56800
2002-07-30	23.51	23.89	22.52	23.74	88000
2002-07-31	23.52	23.94	22.92	23.50	151000
2002-08-01	23.51	24.39	22.51	23.44	69600
2002-08-02	23.35	24.00	21.55	21.74	57400
2002-08-05	21.73	22.10	20.80	20.80	46100
2002-08-06	21.74	22.94	21.60	22.40	49200
2002-08-07	23.00	23.27	21.87	23.05	61100
2002-08-08	23.20	23.64	22.36	23.58	43600
2002-08-09	23.57	24.11	22.64	23.90	50400
2002-08-12	23.43	23.46	21.93	22.20	123300
2002-08-13	21.75	22.08	20.93	21.06	96300
2002-08-14	21.00	21.50	20.46	20.94	194400
2002-08-15	20.74	21.49	20.31	20.78	188700
2002-08-16	21.12	21.12	20.20	20.87	90200
2002-08-19	20.81	21.80	20.60	21.51	120300
2002-08-20	21.70	22.19	21.01	21.65	39600
2002-08-21	22.17	22.20	21.68	22.00	83500
2002-08-22	22.00	22.52	21.60	22.12	75800
2002-08-23	20.76	21.88	20.50	21.13	67400
2002-08-26	21.13	22.11	20.80	22.11	48800
2002-08-27	22.10	22.66	20.98	21.09	120200
2002-08-28	21.09	21.25	20.35	20.66	60700
2002-08-29	20.35	21.36	20.00	21.30	43600
2002-08-30	21.43	21.70	20.47	20.47	56700
2002-09-03	20.50	20.71	20.14	20.15	63700
2002-09-04	20.15	21.52	20.07	21.51	70200
2002-09-05	21.52	21.52	20.39	20.39	53600
2002-09-06	20.41	21.20	20.39	21.10	65100
2002-09-09	21.50	22.27	21.09	21.93	187900
2002-09-10	22.40	22.40	21.25	21.65	56400
2002-09-11	21.21	21.85	20.70	20.92	45400
2002-09-12	20.65	20.95	20.20	20.73	67500
2002-09-13	20.14	21.11	20.14	21.11	41100
2002-09-16	20.10	21.03	20.10	20.87	24100
2002-09-17	21.34	21.34	19.80	19.88	78000
2002-09-18	19.60	20.60	19.34	20.27	55600
2002-09-19	20.06	20.06	19.26	19.28	58500
2002-09-20	19.50	19.85	19.09	19.44	218300
2002-09-23	20.10	20.10	17.77	18.09	114000
2002-09-24	18.39	18.74	17.70	18.37	62500
2002-09-25	18.77	19.97	18.45	19.40	129800
2002-09-26	19.40	20.60	19.40	20.57	75100
2002-09-27	19.95	20.58	19.24	19.43	73800
2002-09-30	19.80	19.80	18.09	19.02	51200
2002-10-01	18.71	19.53	17.80	19.50	67500
2002-10-02	18.96	19.81	18.27	18.37	54900
2002-10-03	18.37	19.32	18.30	18.61	54900
2002-10-04	19.21	19.21	17.90	18.03	53500
2002-10-07	18.11	18.11	17.45	17.51	43200
2002-10-08	18.11	18.11	16.57	16.84	82300
2002-10-09	16.60	16.77	15.77	15.81	78900
2002-10-10	15.75	17.27	15.65	16.96	89400
2002-10-11	17.59	18.00	17.15	17.46	45600
2002-10-14	17.43	17.80	16.24	16.30	62600
2002-10-15	16.85	17.87	16.61	17.87	110900
2002-10-16	17.99	17.99	16.78	16.78	85400
2002-10-17	16.25	18.37	16.25	18.10	201800
2002-10-18	17.96	18.23	17.70	17.70	75800
2002-10-21	18.00	18.02	17.50	17.94	105000
2002-10-22	17.55	17.88	17.13	17.30	103200
2002-10-23	17.48	17.50	16.93	17.13	108100
2002-10-24	16.82	17.51	16.82	16.98	113200
2002-10-25	17.33	17.33	16.02	17.06	127400
2002-10-28	17.03	17.25	16.18	16.35	118100
2002-10-29	16.25	16.39	16.01	16.30	116700
2002-10-30	16.80	16.90	16.13	16.73	168200
2002-10-31	16.57	17.63	16.57	17.49	168400
2002-11-01	17.55	18.53	17.51	18.37	123300
2002-11-04	18.55	19.11	18.24	18.35	99800
2002-11-05	18.68	18.68	18.00	18.13	54500
2002-11-06	18.12	19.17	18.12	19.10	48800
2002-11-07	18.07	19.13	18.06	18.86	83600
2002-11-08	19.15	19.17	18.07	18.45	63100
2002-11-11	19.20	19.20	18.00	18.00	41600
2002-11-12	18.37	18.97	17.80	18.24	67400
2002-11-13	18.95	19.25	18.01	18.94	76600
2002-11-14	19.29	19.64	18.99	19.63	58000
2002-11-15	19.59	20.30	19.36	20.04	121400
2002-11-18	20.06	20.44	19.30	19.35	71300
2002-11-19	19.74	19.76	18.76	19.53	57200
2002-11-20	19.41	19.59	18.90	19.54	103700
2002-11-21	19.57	19.57	18.92	19.45	140200
2002-11-22	19.00	19.50	18.98	19.21	53800
2002-11-25	19.38	19.50	18.81	19.49	172300
2002-11-26	19.01	19.30	17.90	18.54	133500
2002-11-27	19.03	19.83	18.98	19.80	155100
2002-11-29	19.10	19.75	18.65	19.04	98500
2002-12-02	19.16	19.54	18.40	19.01	114500
2002-12-03	19.57	19.57	17.40	18.35	135700
2002-12-04	18.20	19.31	18.20	18.93	115500
2002-12-05	19.36	19.36	18.29	19.07	79300
2002-12-06	18.50	19.35	18.28	18.86	49800
2002-12-09	18.26	18.59	17.95	18.19	54200
2002-12-10	18.85	18.92	17.95	18.52	79900
2002-12-11	18.00	18.66	17.70	18.50	62800
2002-12-12	18.15	18.87	18.00	18.61	58800
2002-12-13	17.61	18.36	17.61	18.32	35300
2002-12-16	18.61	18.61	18.00	18.14	52700
2002-12-17	18.00	18.12	17.76	18.12	103500
2002-12-18	17.75	18.12	17.75	18.06	50600
2002-12-19	17.62	18.48	17.62	18.08	51500
2002-12-20	18.50	19.25	18.00	18.49	128300
2002-12-23	17.88	18.59	17.88	18.52	58000
2002-12-24	17.88	18.72	17.88	18.47	28900
2002-12-26	18.00	19.14	17.96	18.12	54000
2002-12-27	18.11	18.86	17.67	17.85	62900
2002-12-30	18.00	18.00	17.21	17.61	61600
2002-12-31	17.98	18.00	17.43	17.68	107500
2003-01-02	17.68	18.52	17.55	18.52	81000
2003-01-03	18.68	18.89	18.07	18.44	63500
2003-01-06	18.97	19.02	17.84	18.53	59500
2003-01-07	18.46	18.74	18.04	18.60	60700
2003-01-08	18.80	18.80	18.30	18.30	44900
2003-01-09	18.36	18.81	18.27	18.62	35800
2003-01-10	18.10	18.94	18.01	18.84	55400
2003-01-13	18.38	19.00	18.38	18.75	49600
2003-01-14	18.70	18.76	18.19	18.75	78000
2003-01-15	18.75	18.83	18.49	18.73	66600
2003-01-16	18.83	18.96	18.25	18.35	40100
2003-01-17	18.25	18.48	17.82	18.07	58100
2003-01-21	18.50	18.59	18.10	18.17	38300
2003-01-22	17.80	18.52	17.40	17.40	50100
2003-01-23	18.10	18.10	17.16	17.61	61700
2003-01-24	17.46	17.47	16.69	16.88	55900
2003-01-27	16.75	17.15	16.68	16.94	52000
2003-01-28	17.12	17.12	16.15	16.79	54800
2003-01-29	16.36	17.29	16.06	17.03	45900
2003-01-30	16.01	16.84	15.89	15.96	42300
2003-01-31	15.88	16.70	15.87	16.20	88500
2003-02-03	16.68	16.97	16.09	16.63	77700
2003-02-04	16.34	16.84	16.04	16.58	36300
2003-02-05	16.08	17.14	16.08	16.80	61200
2003-02-06	16.95	17.07	16.46	16.51	51700
2003-02-07	16.50	16.50	15.09	15.09	68500
2003-02-10	15.00	16.28	15.00	15.80	88600
2003-02-11	15.80	15.88	14.80	15.16	142100
2003-02-12	15.09	15.66	14.81	14.81	177200
2003-02-13	14.86	15.58	14.79	15.34	46500
2003-02-14	15.61	15.61	14.88	14.95	102100
2003-02-18	15.19	16.24	15.19	16.06	70800
2003-02-19	16.25	16.25	15.45	15.61	85400
2003-02-20	15.50	15.75	15.20	15.29	49700
2003-02-21	15.28	17.00	15.25	15.87	61400
2003-02-24	15.82	15.82	15.05	15.10	76000
2003-02-25	15.11	16.20	14.91	16.16	72600
2003-02-26	15.83	15.89	15.10	15.10	49500
2003-02-27	15.60	15.94	15.27	15.88	47700
2003-02-28	16.04	16.05	15.20	15.38	52300
2003-03-03	15.39	15.64	15.06	15.12	45100
2003-03-04	15.67	15.67	14.63	14.79	37900
2003-03-05	15.00	15.12	14.50	14.64	60100
2003-03-06	15.47	15.47	14.50	14.61	74500
2003-03-07	14.35	14.71	14.25	14.26	221400
2003-03-10	13.45	13.99	12.46	13.20	265900
2003-03-11	13.53	13.54	12.82	12.90	96900
2003-03-12	13.46	13.46	12.78	12.86	110200
2003-03-13	13.24	13.76	12.99	13.70	140000
2003-03-14	13.13	14.60	13.13	13.90	297900
2003-03-17	13.56	14.56	13.55	14.43	419200
2003-03-18	14.73	14.73	13.98	14.11	319200
2003-03-19	13.72	14.70	13.71	14.66	66500
2003-03-20	14.20	15.01	14.20	14.77	71000
2003-03-21	15.31	15.55	14.60	14.98	115600
2003-03-24	14.52	14.90	14.34	14.52	89700
2003-03-25	14.52	14.70	14.50	14.61	117000
2003-03-26	14.65	14.70	14.41	14.50	106300
2003-03-27	14.36	15.13	14.36	15.07	82900
2003-03-28	14.80	15.22	14.80	15.11	86000
2003-03-31	14.78	15.07	14.56	14.99	169000
2003-04-01	14.80	15.84	14.67	15.67	127800
2003-04-02	15.29	16.37	15.29	16.19	82200
2003-04-03	16.00	16.45	16.00	16.14	92100
2003-04-04	15.92	16.35	15.92	15.92	58800
2003-04-07	16.55	16.87	16.21	16.61	75000
2003-04-08	16.63	16.87	16.43	16.77	112500
2003-04-09	16.82	17.48	16.82	17.44	85700
2003-04-10	17.43	17.64	17.17	17.59	94000
2003-04-11	17.50	17.85	17.50	17.58	65900
2003-04-14	17.80	18.20	17.51	18.19	82800
2003-04-15	18.25	18.33	17.64	18.32	69900
2003-04-16	18.34	18.55	18.04	18.10	132100
2003-04-17	18.70	18.90	18.09	18.50	56600
2003-04-21	18.43	18.64	18.25	18.63	65400
2003-04-22	18.50	19.46	18.40	19.42	78500
2003-04-23	19.33	19.67	19.10	19.67	59500
2003-04-24	19.35	19.68	19.12	19.54	52100
2003-04-25	19.48	19.48	18.93	19.14	43200
2003-04-28	19.09	19.75	19.05	19.69	69000
2003-04-29	19.70	20.00	19.60	19.89	59200
2003-04-30	19.86	20.23	19.56	20.19	125700
2003-05-01	20.08	20.13	19.33	19.67	56400
2003-05-02	19.38	19.94	18.88	19.94	121300
2003-05-05	19.72	20.26	19.59	20.11	40900
2003-05-06	19.70	20.76	19.70	20.72	80700
2003-05-07	20.94	21.00	20.55	20.79	45700
2003-05-08	21.00	21.00	20.26	20.29	29100
2003-05-09	20.44	21.25	20.26	21.15	50700
2003-05-12	21.13	21.74	21.05	21.47	42000
2003-05-13	21.23	21.25	20.89	21.04	55100
2003-05-14	20.85	21.19	20.68	20.78	44500
2003-05-15	20.65	21.20	20.25	20.29	78600
2003-05-16	20.40	20.40	19.78	19.83	95500
2003-05-19	19.57	19.91	19.44	19.48	53900
2003-05-20	19.48	19.78	19.33	19.74	55000
2003-05-21	19.91	20.27	19.75	20.02	69300
2003-05-22	19.64	20.29	19.46	20.03	51400
2003-05-23	20.40	20.40	19.91	20.14	34500
2003-05-27	20.02	21.20	20.01	20.92	58800
2003-05-28	21.20	21.25	20.71	21.00	39700
2003-05-29	21.00	21.40	20.50	21.27	81500
2003-05-30	21.25	22.10	21.07	22.00	79100
2003-06-02	21.72	22.24	20.96	21.48	73600
2003-06-03	21.00	21.87	20.91	21.69	46300
2003-06-04	21.85	22.24	21.17	22.03	53100
2003-06-05	22.23	22.38	21.52	22.34	56800
2003-06-06	21.97	22.94	21.50	22.14	57500
2003-06-09	21.74	22.94	21.41	21.43	49700
2003-06-10	21.40	22.22	21.40	21.70	54000
2003-06-11	21.40	22.25	21.14	22.23	56700
2003-06-12	22.25	22.45	21.48	22.25	33300
2003-06-13	21.91	22.47	21.35	21.74	77500
2003-06-16	21.35	22.50	21.35	21.77	63100
2003-06-17	22.16	22.29	21.65	21.96	52800
2003-06-18	21.53	21.87	21.29	21.37	43700
2003-06-19	21.28	22.00	20.85	21.18	64800
2003-06-20	20.68	21.33	19.94	20.51	89100
2003-06-23	20.23	20.50	19.26	19.42	59800
2003-06-24	19.13	19.80	18.59	18.76	139400
2003-06-25	18.80	19.69	18.57	19.55	82600
2003-06-26	19.80	20.00	19.27	19.96	79000
2003-06-27	19.60	20.21	19.20	19.20	97300
2003-06-30	19.10	19.79	18.88	19.00	205600
2003-07-01	19.10	19.78	18.75	19.77	104200
2003-07-02	19.77	20.97	19.52	20.94	77000
2003-07-03	20.92	20.99	20.16	20.16	55500
2003-07-07	20.30	20.94	20.15	20.47	71000
2003-07-08	20.99	21.37	20.49	21.34	46500
2003-07-09	20.96	21.30	20.96	21.22	80600
2003-07-10	21.50	21.50	20.85	20.89	66400
2003-07-11	21.13	21.45	20.78	21.44	32900
2003-07-14	21.00	21.69	21.00	21.39	39100
2003-07-15	20.98	21.50	20.93	21.08	40100
2003-07-16	21.15	22.00	21.06	21.69	54600
2003-07-17	21.45	21.75	20.39	20.40	48400
2003-07-18	20.38	21.01	20.31	21.01	38100
2003-07-21	20.57	21.33	20.57	20.68	60300
2003-07-22	21.00	21.10	20.50	21.01	33200
2003-07-23	21.07	21.28	20.54	21.19	43700
2003-07-24	21.31	21.50	20.30	20.32	51800
2003-07-25	20.89	21.73	20.30	21.73	137400
2003-07-28	21.94	21.94	21.21	21.21	67900
2003-07-29	21.60	21.60	20.79	21.40	60300
2003-07-30	21.52	21.63	20.75	21.52	71500
2003-07-31	21.59	22.00	20.75	21.25	77300
2003-08-01	21.50	21.50	20.75	20.79	39400
2003-08-04	20.99	21.12	20.75	21.02	91100
2003-08-05	21.10	21.10	20.15	20.16	38900
2003-08-06	20.10	20.40	19.87	19.99	84400
2003-08-07	20.15	20.27	19.82	19.91	46400
2003-08-08	19.83	20.00	19.78	19.78	43500
2003-08-11	19.80	20.11	19.63	20.10	109900
2003-08-12	20.16	20.73	20.03	20.52	134400
2003-08-13	20.71	21.47	20.60	21.05	115300
2003-08-14	20.91	21.62	20.91	21.61	58900
2003-08-15	21.40	22.00	21.40	21.78	42200
2003-08-18	21.70	23.08	21.58	22.72	142600
2003-08-19	22.72	23.00	22.43	22.98	68900
2003-08-20	23.00	23.50	22.16	23.50	201900
2003-08-21	23.69	23.92	23.17	23.86	96500
2003-08-22	23.94	24.00	23.63	23.63	154500
2003-08-25	23.50	23.74	23.25	23.36	119000
2003-08-26	23.31	23.86	23.15	23.82	107900
2003-08-27	23.59	24.00	23.59	23.89	112700
2003-08-28	23.94	24.61	23.80	24.30	109400
2003-08-29	24.40	24.72	24.27	24.51	105800
2003-09-02	24.75	25.04	24.45	25.04	113400
2003-09-03	25.05	25.11	24.73	25.00	83700
2003-09-04	24.99	25.17	24.72	25.03	86500
2003-09-05	24.94	25.12	24.68	24.90	74200
2003-09-08	24.81	25.36	24.81	25.26	129800
2003-09-09	25.26	25.27	24.94	25.14	105100
2003-09-10	25.16	25.16	24.58	24.60	59300
2003-09-11	24.43	25.28	24.15	25.28	56400
2003-09-12	25.00	25.28	24.71	24.73	51000
2003-09-15	25.13	25.20	24.70	24.80	49900
2003-09-16	24.90	25.30	24.80	24.96	97600
2003-09-17	24.90	25.11	24.57	24.61	63100
2003-09-18	24.65	25.25	24.45	25.15	61200
2003-09-19	24.36	25.48	24.35	25.44	96700
2003-09-22	25.01	25.32	24.78	25.09	53300
2003-09-23	24.88	25.72	24.88	25.70	89200
2003-09-24	25.29	25.56	25.06	25.43	58900
2003-09-25	25.02	25.49	24.96	25.00	82000
2003-09-26	24.96	25.24	24.89	25.05	68400
2003-09-29	24.62	25.44	24.61	24.61	127300
2003-09-30	24.87	24.87	23.80	23.93	137400
2003-10-01	23.85	25.90	23.85	25.84	121100
2003-10-02	25.70	25.83	25.45	25.67	62000
2003-10-03	25.94	26.01	25.45	25.95	90900
2003-10-06	25.48	26.19	25.46	26.16	59700
2003-10-07	25.90	26.00	25.75	25.85	88500
2003-10-08	25.51	26.09	25.48	25.96	116700
2003-10-09	26.10	26.36	25.64	26.36	114500
2003-10-10	26.30	26.45	26.30	26.40	87700
2003-10-13	26.00	26.90	26.00	26.90	51600
2003-10-14	26.91	27.00	26.40	27.00	59500
2003-10-15	27.74	27.74	26.55	26.96	40900
2003-10-16	26.98	27.09	25.93	26.22	108900
2003-10-17	26.16	26.25	25.28	25.57	76900
2003-10-20	25.90	25.90	25.45	25.45	75200
2003-10-21	25.40	25.67	25.18	25.67	47700
2003-10-22	25.00	25.13	24.56	24.56	67500
2003-10-23	24.61	25.60	24.61	25.13	78200
2003-10-24	24.66	25.34	24.61	24.91	111700
2003-10-27	24.83	25.53	24.83	25.35	110800
2003-10-28	24.93	25.74	24.66	25.56	128900
2003-10-29	25.67	26.00	25.24	25.91	57200
2003-10-30	26.00	26.29	25.70	26.14	72200
2003-10-31	26.01	26.26	25.49	25.59	78200
2003-11-03	25.98	26.11	25.34	25.86	102800
2003-11-04	25.85	26.00	25.68	25.88	136800
2003-11-05	25.86	25.88	25.32	25.44	69000
2003-11-06	25.49	25.68	25.06	25.65	69900
2003-11-07	25.25	25.99	25.14	25.66	60100
2003-11-10	25.75	25.86	24.89	25.15	52800
2003-11-11	25.13	25.25	24.63	24.63	20300
2003-11-12	24.75	25.30	24.69	25.21	65800
2003-11-13	24.82	25.59	24.82	25.59	25300
2003-11-14	25.88	25.88	24.61	24.79	37800
2003-11-17	24.65	24.85	24.09	24.57	47900
2003-11-18	24.59	24.84	23.75	23.75	36700
2003-11-19	23.55	24.25	23.44	23.99	70300
2003-11-20	23.27	24.41	23.27	23.81	39900
2003-11-21	24.67	24.67	23.83	23.84	51200
2003-11-24	25.17	25.46	24.51	25.39	87000
2003-11-25	24.15	25.63	24.15	25.63	70300
2003-11-26	25.78	25.93	25.35	25.54	66900
2003-11-28	25.83	25.94	25.50	25.50	20100
2003-12-01	25.70	26.20	25.49	25.69	35500
2003-12-02	25.54	26.00	25.54	25.80	40000
2003-12-03	25.57	26.00	25.57	25.71	90300
2003-12-04	25.98	26.31	25.52	26.15	79600
2003-12-05	26.23	26.23	25.57	25.72	88300
2003-12-08	25.59	26.35	25.32	26.27	56900
2003-12-09	26.35	26.39	25.49	25.70	404000
2003-12-10	25.80	26.14	25.66	26.09	77000
2003-12-11	25.98	26.67	25.71	26.67	140800
2003-12-12	26.24	26.88	26.02	26.88	56100
2003-12-15	26.83	27.03	26.26	26.67	183000
2003-12-16	26.08	26.66	25.85	26.50	139200
2003-12-17	26.25	27.00	26.25	26.74	50900
2003-12-18	26.99	27.38	26.24	27.38	53200
2003-12-19	26.78	27.28	26.57	27.26	64900
2003-12-22	27.36	27.40	26.71	27.20	59200
2003-12-23	26.90	27.51	26.47	27.49	59600
2003-12-24	27.41	27.50	27.15	27.23	13500
2003-12-26	27.38	27.54	27.05	27.34	13100
2003-12-29	27.45	27.99	27.23	27.98	52000
2003-12-30	27.70	28.00	27.38	27.69	65600
2003-12-31	27.74	27.75	26.98	26.98	109900
2004-01-02	27.12	27.79	27.06	27.30	47400
2004-01-05	27.25	27.99	27.25	27.28	86600
2004-01-06	27.50	27.98	27.49	27.79	83500
2004-01-07	27.65	28.00	27.65	28.00	51000
2004-01-08	28.00	28.00	27.54	27.55	66100
2004-01-09	27.35	27.81	26.92	27.42	51800
2004-01-12	26.91	27.67	26.87	27.64	41800
2004-01-13	27.75	27.97	27.44	27.97	50900
2004-01-14	28.00	28.20	27.78	28.20	67300
2004-01-15	28.18	28.25	27.71	28.00	55500
2004-01-16	28.00	28.20	27.87	27.87	48600
2004-01-20	27.56	29.17	27.47	29.17	102600
2004-01-21	29.25	29.25	28.10	28.83	60600
2004-01-22	29.25	29.50	28.49	28.72	101400
2004-01-23	28.41	28.95	28.35	28.85	67900
2004-01-26	28.97	29.36	28.50	29.36	60000
2004-01-27	29.25	29.34	28.60	28.68	62600
2004-01-28	28.24	29.15	27.33	27.80	88300
2004-01-29	27.20	28.15	27.20	27.48	101400
2004-01-30	27.87	27.87	26.77	26.96	92200
2004-02-02	27.14	27.14	26.30	26.35	104800
2004-02-03	26.60	26.61	26.17	26.25	113500
2004-02-04	26.20	26.37	25.70	25.70	90200
2004-02-05	28.00	28.00	26.35	26.95	121300
2004-02-06	26.95	27.30	26.73	27.25	77600
2004-02-09	27.25	27.61	27.07	27.54	57000
2004-02-10	27.46	28.04	27.27	28.04	108200
2004-02-11	27.85	28.14	27.55	28.13	125900
2004-02-12	27.80	28.07	27.79	27.85	47900
2004-02-13	27.75	28.27	27.65	27.72	83600
2004-02-17	27.60	29.07	27.60	29.03	111700
2004-02-18	28.66	28.66	27.20	27.48	107900
2004-02-19	27.70	27.75	26.95	26.95	55200
2004-02-20	27.22	27.76	26.73	27.10	64300
2004-02-23	27.44	27.59	26.64	27.05	99700
2004-02-24	27.11	27.81	27.00	27.55	86700
2004-02-25	27.59	28.36	27.50	28.27	104400
2004-02-26	27.90	28.50	27.90	28.48	107400
2004-02-27	28.50	28.50	28.08	28.30	143600
2004-03-01	28.50	28.53	28.15	28.50	67600
2004-03-02	28.33	28.49	27.68	27.91	103700
2004-03-03	27.71	28.44	27.40	28.44	77900
2004-03-04	28.49	28.54	28.14	28.50	52900
2004-03-05	28.43	28.75	28.30	28.53	55300
2004-03-08	28.51	28.58	27.85	27.89	50800
2004-03-09	28.00	28.14	27.70	27.78	75500
2004-03-10	27.54	27.95	26.67	26.67	78700
2004-03-11	26.25	27.25	26.20	26.30	118200
2004-03-12	26.94	26.96	26.15	26.68	102600
2004-03-15	26.20	26.75	25.59	25.81	55300
2004-03-16	26.05	26.28	25.45	25.80	56100
2004-03-17	26.50	27.30	26.05	27.21	63600
2004-03-18	27.27	27.28	26.50	26.78	48400
2004-03-19	26.94	27.10	26.32	26.32	65100
2004-03-22	26.17	26.41	25.60	25.75	112700
2004-03-23	26.12	26.12	25.37	25.52	52700
2004-03-24	25.74	25.83	23.98	24.50	225700
2004-03-25	24.63	25.41	24.21	25.13	211500
2004-03-26	25.44	26.07	25.14	25.49	126200
2004-03-29	25.49	26.69	25.49	26.58	81600
2004-03-30	26.40	27.00	26.28	26.87	82800
2004-03-31	26.73	26.76	25.75	26.06	95100
2004-04-01	25.83	27.20	25.83	27.19	71300
2004-04-02	27.69	28.00	27.04	27.06	204900
2004-04-05	27.12	27.39	26.77	27.12	135700
2004-04-06	27.20	27.20	26.61	26.91	61600
2004-04-07	26.64	27.47	26.64	27.35	92200
2004-04-08	27.25	27.50	26.87	26.91	62300
2004-04-12	27.05	27.50	26.96	27.15	82400
2004-04-13	27.33	27.50	26.73	26.91	125200
2004-04-14	26.82	27.44	26.63	26.88	180100
2004-04-15	26.88	27.29	26.88	27.13	77800
2004-04-16	27.03	27.50	26.65	27.22	40100
2004-04-19	27.12	27.48	27.00	27.30	56600
2004-04-20	27.43	27.70	27.20	27.32	129300
2004-04-21	27.45	28.00	27.07	27.91	66100
2004-04-22	27.99	28.61	27.87	28.55	66900
2004-04-23	28.38	28.43	27.81	28.11	55700
2004-04-26	28.24	28.71	28.16	28.55	137700
2004-04-27	28.50	28.90	28.45	28.87	135200
2004-04-28	28.50	28.62	28.31	28.56	175000
2004-04-29	28.77	28.90	28.13	28.17	183600
2004-04-30	28.08	28.55	27.44	27.50	111200
2004-05-03	27.41	28.63	27.41	28.50	85300
2004-05-04	28.19	28.90	28.12	28.49	84900
2004-05-05	28.15	28.87	28.15	28.71	85700
2004-05-06	28.91	29.00	28.30	28.65	151400
2004-05-07	28.55	28.68	28.39	28.50	222200
2004-05-10	28.25	28.54	27.18	27.50	286200
2004-05-11	28.13	28.63	27.80	28.54	86900
2004-05-12	28.23	28.54	27.38	28.48	169500
2004-05-13	27.51	28.57	27.49	28.17	66400
2004-05-14	28.01	28.62	27.82	27.99	81800
2004-05-17	27.88	27.88	27.22	27.50	103800
2004-05-18	27.72	28.07	27.50	28.02	31100
2004-05-19	28.24	28.75	27.52	27.60	85500
2004-05-20	27.51	27.86	27.30	27.62	90400
2004-05-21	27.91	28.33	27.69	28.09	71000
2004-05-24	28.44	29.01	28.30	28.86	184600
2004-05-25	28.57	29.95	28.55	29.76	245000
2004-05-26	29.56	30.27	29.56	30.27	231800
2004-05-27	30.00	30.41	29.79	30.38	160100
2004-05-28	30.15	30.48	30.04	30.15	141400
2004-06-01	29.89	30.37	29.75	30.34	134300
2004-06-02	30.32	30.42	30.14	30.20	64000
2004-06-03	30.33	30.33	29.86	29.86	135800
2004-06-04	29.90	30.35	29.76	29.88	101100
2004-06-07	30.13	30.44	29.92	30.43	96700
2004-06-08	30.20	30.38	30.14	30.25	57200
2004-06-09	30.16	30.25	29.60	29.60	85600
2004-06-10	30.02	30.45	29.90	30.14	290100
2004-06-14	31.49	31.49	29.49	29.62	271400
2004-06-15	30.19	30.83	29.81	30.73	204400
2004-06-16	30.90	30.91	30.41	30.89	134900
2004-06-17	30.93	30.94	30.43	30.64	62000
2004-06-18	30.52	30.98	30.42	30.85	141600
2004-06-21	30.58	30.99	30.50	30.77	61500
2004-06-22	30.58	31.00	30.38	30.91	67200
2004-06-23	30.62	31.20	30.58	31.19	87800
2004-06-24	31.25	31.39	30.78	31.03	38800
2004-06-25	30.71	31.13	30.68	30.71	166300
2004-06-28	31.00	31.28	30.95	31.14	78800
2004-06-29	30.92	31.63	30.77	31.62	130000
2004-06-30	31.75	31.89	31.50	31.85	142400
2004-07-01	32.22	32.25	30.85	31.00	170900
2004-07-02	31.67	31.68	30.95	31.30	68500
2004-07-06	31.02	31.41	30.10	30.10	103100
2004-07-07	30.00	31.03	30.00	30.78	65600
2004-07-08	30.60	30.87	29.55	29.60	102200
2004-07-09	30.33	30.33	29.56	30.12	47800
2004-07-12	30.00	30.45	29.65	30.03	44200
2004-07-13	29.81	30.27	29.81	30.00	52500
2004-07-14	30.45	30.71	29.62	30.37	113600
2004-07-15	30.68	30.68	30.18	30.58	66800
2004-07-16	30.57	30.77	29.75	29.75	84000
2004-07-19	29.55	30.26	29.55	29.65	56200
2004-07-20	29.59	30.50	29.59	30.50	59700
2004-07-21	30.82	31.07	30.41	30.51	178300
2004-07-22	30.38	30.67	29.04	29.41	132100
2004-07-23	30.00	30.00	29.30	29.47	76500
2004-07-26	29.31	29.88	29.07	29.35	57900
2004-07-27	29.85	31.17	29.74	31.12	122800
2004-07-28	30.77	31.10	30.14	30.75	87800
2004-07-29	30.75	30.75	29.94	30.57	116900
2004-07-30	30.64	30.64	29.58	29.66	106700
2004-08-02	29.50	31.05	29.22	31.05	143700
2004-08-03	30.74	31.08	30.58	30.99	147700
2004-08-04	31.10	31.60	30.48	31.56	127300
2004-08-05	31.60	31.60	30.62	30.64	74400
2004-08-06	30.52	30.52	29.69	29.79	102200
2004-08-09	29.93	30.17	29.57	29.69	39500
2004-08-10	29.81	31.00	29.71	30.97	73400
2004-08-11	30.66	31.07	30.53	30.79	85500
2004-08-12	30.16	30.49	29.49	29.49	44900
2004-08-13	29.34	29.87	29.34	29.72	35200
2004-08-16	30.02	30.83	29.94	30.77	46900
2004-08-17	30.78	30.99	30.69	30.88	77300
2004-08-18	30.00	31.21	29.99	30.90	72500
2004-08-19	30.69	30.90	30.03	30.19	37900
2004-08-20	30.04	31.20	30.03	31.20	38800
2004-08-23	31.38	31.59	30.38	30.38	43600
2004-08-24	30.96	31.30	30.22	30.58	63500
2004-08-25	30.35	31.07	30.30	30.85	72300
2004-08-26	31.24	31.27	30.17	30.23	119900
2004-08-27	30.13	30.55	30.07	30.38	159400
2004-08-30	30.12	30.15	29.86	29.86	112200
2004-08-31	29.53	30.72	29.36	29.80	260400
2004-09-01	30.01	30.70	29.79	30.22	79100
2004-09-02	29.89	31.25	29.70	31.24	74300
2004-09-03	31.34	31.34	30.26	30.37	65900
2004-09-07	31.41	31.42	30.24	31.24	61800
2004-09-08	30.89	31.39	30.67	30.67	106900
2004-09-09	31.15	31.16	30.65	31.10	74100
2004-09-10	31.40	31.40	30.40	31.12	93900
2004-09-13	31.23	31.38	30.71	30.85	67600
2004-09-14	30.94	30.94	30.35	30.71	52900
2004-09-15	31.15	31.15	29.88	29.91	120400
2004-09-16	30.36	30.87	30.21	30.85	93600
2004-09-17	31.15	32.00	30.43	30.76	130300
2004-09-20	30.37	30.83	30.10	30.11	38200
2004-09-21	30.67	30.75	30.10	30.51	68300
2004-09-22	30.73	30.73	29.73	29.73	83500
2004-09-23	30.01	30.01	29.42	29.46	52200
2004-09-24	29.60	29.91	29.50	29.63	39300
2004-09-27	29.34	29.46	28.78	29.00	125600
2004-09-28	29.40	29.54	28.75	29.41	67900
2004-09-29	29.74	29.92	29.45	29.92	46100
2004-09-30	29.53	30.19	29.53	30.11	64600
2004-10-01	30.37	31.15	30.28	31.08	87200
2004-10-04	31.22	31.50	30.86	31.08	60700
2004-10-05	30.80	31.08	30.41	30.98	146100
2004-10-06	30.51	30.70	30.30	30.50	49100
2004-10-07	30.22	30.50	29.64	29.72	96400
2004-10-08	29.53	30.03	29.53	29.84	56600
2004-10-11	29.68	30.13	29.68	30.08	21300
2004-10-12	29.53	30.29	29.50	30.06	43800
2004-10-13	30.33	30.46	28.91	30.33	71900
2004-10-14	29.00	29.32	28.88	28.88	46300
2004-10-15	28.89	29.30	28.80	28.82	55400
2004-10-18	28.85	28.98	28.68	28.80	68200
2004-10-19	28.85	29.13	28.40	28.55	34100
2004-10-20	28.50	28.87	28.50	28.85	45300
2004-10-21	29.00	29.41	28.84	29.30	56800
2004-10-22	29.30	29.50	28.80	28.80	72900
2004-10-25	28.80	29.18	28.77	28.98	69100
2004-10-26	29.02	29.04	28.50	28.75	76800
2004-10-27	28.75	29.59	28.70	29.52	67500
2004-10-28	29.53	29.53	29.13	29.42	71400
2004-10-29	30.00	30.77	29.90	30.71	168200
2004-11-01	30.71	31.23	30.35	31.23	119200
2004-11-02	30.60	31.31	30.60	30.97	127200
2004-11-03	31.10	31.31	30.83	31.10	79000
2004-11-04	31.10	32.08	30.97	32.06	87000
2004-11-05	32.16	32.60	31.96	32.20	127300
2004-11-08	32.25	32.28	32.12	32.19	65200
2004-11-09	32.09	32.37	32.08	32.37	67100
2004-11-10	32.37	32.52	32.20	32.44	103900
2004-11-11	32.40	33.00	32.38	32.82	90200
2004-11-12	33.15	33.15	32.57	33.15	83800
2004-11-15	33.20	33.20	32.70	32.91	78200
2004-11-16	32.81	32.81	32.25	32.30	61300
2004-11-17	32.20	32.70	32.20	32.48	67500
2004-11-18	32.40	32.40	32.02	32.34	29300
2004-11-19	32.35	32.40	31.58	31.75	52700
2004-11-22	31.70	32.25	31.65	32.04	103300
2004-11-23	31.99	32.04	31.00	31.96	119900
2004-11-24	31.98	32.37	31.94	32.18	53900
2004-11-26	32.08	32.34	32.07	32.07	10600
2004-11-29	32.17	32.28	31.37	31.54	87000
2004-11-30	31.60	32.15	31.35	32.15	65100
2004-12-01	32.15	32.76	32.15	32.60	170300
2004-12-02	32.60	32.91	32.46	32.55	93700
2004-12-03	32.65	32.69	31.96	31.96	81400
2004-12-06	31.92	31.92	31.31	31.31	55000
2004-12-07	31.30	31.49	30.70	30.70	63600
2004-12-08	30.71	31.37	30.70	31.35	45400
2004-12-09	31.34	31.34	30.50	31.15	46600
2004-12-10	31.00	31.00	30.35	30.79	59000
2004-12-13	30.85	30.85	30.35	30.67	54500
2004-12-14	30.72	31.15	30.47	31.15	55300
2004-12-15	31.15	31.78	31.07	31.78	49900
2004-12-16	31.69	31.98	31.57	31.97	80400
2004-12-17	32.00	32.19	31.77	32.00	118500
2004-12-20	32.00	32.42	32.00	32.42	68300
2004-12-21	32.42	32.90	32.32	32.90	86600
2004-12-22	32.85	33.33	32.85	33.24	88200
2004-12-23	33.33	33.33	33.11	33.23	46400
2004-12-27	33.35	33.39	32.70	33.25	34700
2004-12-28	33.30	33.87	33.30	33.80	101700
2004-12-29	33.80	33.99	33.60	33.75	36500
2004-12-30	33.80	33.86	33.49	33.84	62100
2004-12-31	33.76	33.99	33.45	33.77	55200
2005-01-03	33.47	33.77	32.70	32.90	67700
2005-01-04	32.98	33.20	32.35	32.37	73000
2005-01-05	32.37	32.50	31.77	31.90	93200
2005-01-06	32.05	32.24	31.70	31.77	73500
2005-01-07	31.67	31.70	30.90	30.90	65900
2005-01-10	30.90	31.67	30.86	31.52	58900
2005-01-11	31.37	31.75	31.15	31.52	117200
2005-01-12	31.43	31.43	30.72	31.24	106100
2005-01-13	31.28	31.33	30.49	30.61	94800
2005-01-14	30.71	31.35	30.60	31.35	94000
2005-01-18	31.20	31.77	30.83	31.57	52100
2005-01-19	31.57	31.57	30.23	30.37	96300
2005-01-20	30.67	31.75	30.65	31.48	193000
2005-01-21	31.58	32.02	30.79	30.96	89200
2005-01-24	31.06	31.18	30.60	30.70	69900
2005-01-25	30.90	31.19	30.90	31.05	88900
2005-01-26	31.20	31.40	31.04	31.40	68900
2005-01-27	31.20	31.27	30.59	30.85	158200
2005-01-28	30.90	30.90	30.31	30.41	73400
2005-01-31	30.60	31.54	30.60	31.53	74500
2005-02-01	31.53	31.79	31.20	31.60	91400
2005-02-02	31.45	32.08	31.30	32.08	63100
2005-02-03	32.00	32.00	31.37	31.60	50400
2005-02-04	31.70	32.59	31.70	32.59	48800
2005-02-07	32.40	32.69	32.33	32.57	51900
2005-02-08	32.40	32.89	32.40	32.88	88400
2005-02-09	32.95	32.95	31.74	32.40	119400
2005-02-10	32.40	32.85	32.08	32.60	106000
2005-02-11	32.70	33.12	32.22	32.91	57800
2005-02-14	32.90	32.90	32.35	32.72	47800
2005-02-15	32.70	33.05	32.65	32.96	95400
2005-02-16	32.74	33.09	32.54	33.04	86000
2005-02-17	33.05	33.05	32.30	32.50	119000
2005-02-18	32.58	32.60	32.25	32.41	76400
2005-02-22	32.30	32.43	31.81	31.89	119200
2005-02-23	31.85	32.52	31.85	32.28	115600
2005-02-24	32.29	32.40	31.94	32.15	108100
2005-02-25	32.10	32.20	31.90	32.18	122400
2005-02-28	32.23	32.76	31.91	32.55	103900
2005-03-01	32.65	33.22	32.59	33.22	140600
2005-03-02	33.12	33.49	32.77	33.25	131300
2005-03-03	33.35	33.35	32.92	33.14	121900
2005-03-04	33.39	33.39	32.74	32.90	102900
2005-03-07	33.05	33.36	32.93	33.04	67300
2005-03-08	33.00	33.20	32.53	32.59	85000
2005-03-09	32.50	32.50	31.70	31.75	118800
2005-03-10	31.68	32.15	31.52	31.63	121500
2005-03-11	31.68	32.16	31.68	32.00	70200
2005-03-14	32.00	32.45	32.00	32.37	75400
2005-03-15	32.37	32.85	32.34	32.39	131900
2005-03-16	32.30	32.40	31.88	31.93	85200
2005-03-17	31.90	31.92	31.58	31.72	75700
2005-03-18	31.72	31.72	31.26	31.45	183200
2005-03-21	31.40	31.41	30.83	31.29	76300
2005-03-22	31.25	31.68	31.17	31.20	54500
2005-03-23	31.25	31.25	29.90	29.96	148900
2005-03-24	29.99	30.35	29.85	29.88	118100
2005-03-28	29.98	29.98	29.31	29.31	91200
2005-03-29	29.31	29.52	28.92	29.04	119500
2005-03-30	29.04	29.74	29.00	29.63	77500
2005-03-31	29.53	29.53	28.99	29.33	109800
2005-04-01	29.39	29.56	28.64	28.70	109600
2005-04-04	28.75	29.11	28.45	28.97	92000
2005-04-05	29.11	29.30	28.83	29.16	83900
2005-04-06	29.19	29.72	29.19	29.50	99800
2005-04-07	29.55	29.65	29.21	29.60	73900
2005-04-08	29.60	29.75	28.70	28.80	112200
2005-04-11	28.75	28.75	28.15	28.15	132600
2005-04-12	28.25	28.91	27.73	28.65	131200
2005-04-13	28.65	28.67	27.86	27.89	119600
2005-04-14	27.88	27.95	27.17	27.26	140300
2005-04-15	27.20	27.36	26.45	26.90	284200
2005-04-18	26.90	27.47	26.65	27.01	109300
2005-04-19	27.00	27.34	26.98	27.29	76000
2005-04-20	27.29	27.36	27.00	27.20	114500
2005-04-21	27.40	28.10	27.16	28.04	118500
2005-04-22	27.95	28.05	26.95	27.35	204100
2005-04-25	27.38	28.01	27.15	27.84	84600
2005-04-26	27.75	27.80	27.23	27.30	150800
2005-04-27	27.25	27.50	26.98	27.30	104000
2005-04-28	27.20	27.30	26.92	26.95	112600
2005-04-29	26.92	27.22	26.58	27.08	137100
2005-05-02	27.05	27.20	26.60	27.03	119000
2005-05-03	27.03	27.30	26.73	27.00	119100
2005-05-04	27.00	27.39	26.95	27.10	279200
2005-05-05	27.10	27.40	26.75	26.95	166700
2005-05-06	27.04	27.23	26.68	27.11	78500
2005-05-09	27.16	27.68	27.00	27.68	139800
2005-05-10	27.63	27.72	27.35	27.50	102400
2005-05-11	27.45	27.67	27.10	27.46	159300
2005-05-12	27.46	27.67	26.89	27.15	115100
2005-05-13	28.00	29.00	27.62	28.76	309700
2005-05-16	28.59	29.10	28.49	28.57	106000
2005-05-17	28.50	28.50	28.09	28.34	112200
2005-05-18	28.35	28.95	28.35	28.92	199600
2005-05-19	29.17	29.28	28.82	29.23	91800
2005-05-20	29.23	29.75	28.90	29.75	117400
2005-05-23	29.74	30.72	29.74	30.60	175900
2005-05-24	30.50	30.70	30.33	30.67	136100
2005-05-25	30.47	30.55	29.78	29.81	134300
2005-05-26	29.79	30.29	29.75	30.11	80600
2005-05-27	30.07	30.28	29.95	30.23	65100
2005-05-31	30.25	30.64	29.90	30.40	125700
2005-06-01	30.38	31.00	30.35	30.95	127800
2005-06-02	30.90	31.00	30.60	30.74	134700
2005-06-03	30.70	30.85	30.15	30.15	79900
2005-06-06	30.20	30.58	30.12	30.55	139600
2005-06-07	30.50	31.23	30.50	30.98	115800
2005-06-08	30.92	31.51	30.92	31.20	116100
2005-06-09	31.10	31.40	30.75	31.23	135900
2005-06-10	31.31	31.86	31.25	31.48	81500
2005-06-13	31.47	32.46	31.42	32.46	143900
2005-06-14	32.40	32.83	32.35	32.64	182600
2005-06-15	32.70	33.05	32.44	33.03	132400
2005-06-16	33.00	33.50	32.96	33.32	186500
2005-06-17	33.50	33.50	33.10	33.10	210200
2005-06-20	32.96	33.55	32.89	33.25	117400
2005-06-21	33.15	33.41	32.97	32.99	75400
2005-06-22	33.05	33.24	32.90	33.20	127500
2005-06-23	33.13	33.20	32.54	32.60	182600
2005-06-24	32.61	32.67	32.00	32.43	533900
2005-06-27	32.35	32.45	31.93	32.10	150600
2005-06-28	32.25	32.98	32.25	32.90	164000
2005-06-29	32.90	33.00	32.80	32.91	89200
2005-06-30	32.95	33.00	32.56	32.56	139900
2005-07-01	32.56	33.18	32.56	33.14	173600
2005-07-05	33.05	33.63	33.00	33.58	211400
2005-07-06	33.38	33.48	32.90	33.05	140900
2005-07-07	32.65	33.06	32.40	32.84	148300
2005-07-08	32.84	33.85	32.76	33.64	136200
2005-07-11	33.67	34.24	33.67	34.20	111200
2005-07-12	34.10	34.25	33.95	34.03	104300
2005-07-13	34.05	34.10	33.72	33.78	108600
2005-07-14	33.93	34.30	33.77	33.90	131100
2005-07-15	33.69	34.00	33.58	33.91	93400
2005-07-18	33.85	33.90	33.60	33.76	76900
2005-07-19	33.81	34.15	33.70	34.10	136800
2005-07-20	34.50	35.70	34.10	35.55	391900
2005-07-21	35.40	36.30	35.20	35.75	232000
2005-07-22	35.72	36.49	35.51	36.40	173400
2005-07-25	34.90	35.90	34.90	35.60	161600
2005-07-26	35.59	35.98	35.33	35.56	137400
2005-07-27	35.60	35.99	35.35	35.71	224200
2005-07-28	35.80	36.25	35.70	35.96	191400
2005-07-29	35.96	36.07	35.61	36.07	182300
2005-08-01	36.14	37.25	36.10	37.05	204700
2005-08-02	37.00	37.38	36.83	37.00	158500
2005-08-03	36.93	37.16	36.70	36.97	192700
2005-08-04	36.91	37.00	36.69	36.98	211800
2005-08-05	34.25	35.30	34.20	34.70	333600
2005-08-08	34.90	35.34	34.73	35.05	137900
2005-08-09	35.05	35.24	34.84	34.97	145100
2005-08-10	35.12	35.58	34.71	34.93	164300
2005-08-11	34.86	35.39	34.74	35.39	134200
2005-08-12	35.30	35.30	34.49	35.13	205800
2005-08-15	35.07	36.00	35.02	36.00	208300
2005-08-16	35.75	35.76	35.21	35.26	246200
2005-08-17	35.21	35.57	34.95	35.48	113600
2005-08-18	35.28	35.28	34.91	35.00	129900
2005-08-19	34.94	35.43	34.94	35.20	99000
2005-08-22	35.22	35.48	34.90	35.25	114000
2005-08-23	35.20	35.38	34.74	35.03	110300
2005-08-24	34.95	35.30	34.70	34.85	127000
2005-08-25	34.94	35.50	34.90	35.40	157000
2005-08-26	35.37	35.37	34.53	35.00	143800
2005-08-29	34.75	35.00	34.28	35.00	72600
2005-08-30	34.95	35.04	34.69	34.96	93800
2005-08-31	34.95	35.27	34.62	35.16	164200
2005-09-01	35.12	35.14	34.61	34.93	197000
2005-09-02	34.80	35.39	34.74	35.04	136500
2005-09-06	35.00	35.44	34.92	35.12	124200
2005-09-07	35.10	35.54	34.92	35.54	102300
2005-09-08	35.44	35.59	35.15	35.45	101600
2005-09-09	35.48	35.92	35.35	35.79	116800
2005-09-12	35.71	36.55	35.56	36.33	215900
2005-09-13	36.20	36.20	35.68	35.84	135900
2005-09-14	35.88	35.98	35.65	35.72	128200
2005-09-15	35.75	36.24	35.46	36.04	203600
2005-09-16	36.18	36.95	36.10	36.92	505700
2005-09-19	36.78	36.78	35.68	35.74	230200
2005-09-20	36.69	36.69	35.02	35.03	237100
2005-09-21	34.98	35.71	34.80	35.17	200500
2005-09-22	35.12	35.35	34.81	35.15	144900
2005-09-23	35.13	36.09	34.99	35.89	115400
2005-09-26	35.93	36.40	35.79	36.17	122800
2005-09-27	36.14	36.25	35.77	36.13	193900
2005-09-28	36.16	36.30	35.65	36.00	122100
2005-09-29	36.05	36.55	35.62	36.50	205700
2005-09-30	36.47	36.90	36.25	36.68	179400
2005-10-03	36.70	37.49	36.65	37.42	210300
2005-10-04	37.36	37.98	37.29	37.45	194700
2005-10-05	37.35	37.35	35.71	35.71	168300
2005-10-06	35.75	36.27	34.99	35.41	222000
2005-10-07	35.81	36.14	35.50	35.84	103800
2005-10-10	35.86	35.86	34.52	34.63	222500
2005-10-11	34.55	35.19	34.43	34.46	255300
2005-10-12	34.31	34.84	33.93	34.42	172900
2005-10-13	34.40	35.32	34.25	35.17	221200
2005-10-14	35.30	36.00	34.81	35.95	237700
2005-10-17	35.92	36.63	35.43	35.85	154000
2005-10-18	35.87	35.89	35.29	35.31	146100
2005-10-19	35.17	36.17	34.90	35.99	196700
2005-10-20	35.00	35.80	34.94	35.21	275900
2005-10-21	35.27	35.35	33.05	33.57	284600
2005-10-24	33.56	34.56	33.56	34.50	280300
2005-10-25	34.44	34.59	32.99	33.59	255900
2005-10-26	33.44	33.55	32.99	33.15	266800
2005-10-27	33.05	33.05	32.01	32.13	210800
2005-10-28	32.22	33.13	32.22	32.85	215200
2005-10-31	32.88	33.24	32.88	33.06	243900
2005-11-01	32.90	33.18	32.45	32.94	206300
2005-11-02	32.91	34.06	32.86	33.99	234800
2005-11-03	34.15	34.37	33.34	33.46	150200
2005-11-04	33.53	33.98	32.91	33.14	216500
2005-11-07	33.28	34.13	33.25	33.92	245300
2005-11-08	33.67	33.67	33.02	33.30	264000
2005-11-09	33.21	33.59	32.90	33.21	208600
2005-11-10	33.21	33.45	32.44	33.06	198400
2005-11-11	33.00	33.50	32.83	33.01	249200
2005-11-14	33.21	33.21	32.73	32.79	278400
2005-11-15	32.81	32.88	31.93	32.21	194500
2005-11-16	32.23	32.25	31.44	31.85	217800
2005-11-17	31.95	32.81	31.90	32.65	183300
2005-11-18	32.65	33.40	32.65	32.98	253800
2005-11-21	32.98	33.47	32.62	33.44	162200
2005-11-22	33.30	33.35	32.98	33.14	166800
2005-11-23	33.04	33.32	32.95	33.01	178400
2005-11-25	33.11	33.58	33.04	33.50	59900
2005-11-28	33.47	33.62	32.69	32.70	175700
2005-11-29	32.88	33.49	32.82	33.28	158800
2005-11-30	33.31	33.60	33.14	33.29	202800
2005-12-01	33.50	34.00	33.41	33.83	225600
2005-12-02	33.70	34.12	33.60	34.02	204300
2005-12-05	33.88	33.96	33.38	33.81	195400
2005-12-06	33.80	34.32	33.77	34.00	291100
2005-12-07	33.99	34.10	33.72	33.91	177800
2005-12-08	33.91	34.22	33.23	33.63	225700
2005-12-09	33.71	34.00	33.65	33.97	235200
2005-12-12	34.00	34.27	33.75	33.79	172600
2005-12-13	33.77	34.37	33.72	34.00	151800
2005-12-14	33.97	34.17	33.70	33.84	176600
2005-12-15	33.80	33.92	33.48	33.70	188200
2005-12-16	33.72	34.05	33.52	33.64	320300
2005-12-19	33.54	33.64	32.93	33.03	176700
2005-12-20	32.98	33.50	32.75	32.92	130800
2005-12-21	32.98	33.70	32.93	33.15	166200
2005-12-22	33.14	33.53	32.89	33.09	245800
2005-12-23	33.16	33.73	33.16	33.70	253800
2005-12-27	33.65	33.87	32.80	32.94	266300
2005-12-28	33.00	33.37	32.90	33.05	182700
2005-12-29	33.05	33.14	32.75	32.75	138400
2005-12-30	32.70	32.83	32.45	32.59	223200
2006-01-03	32.80	33.11	32.10	33.11	505200
2006-01-04	33.10	33.30	32.80	33.04	241200
2006-01-05	33.05	33.09	32.60	33.01	285300
2006-01-06	33.16	33.98	32.98	33.65	177700
2006-01-09	33.70	34.05	33.70	33.87	228600
2006-01-10	33.75	34.10	33.53	33.96	165800
2006-01-11	34.00	34.05	33.25	33.50	192700
2006-01-12	33.50	33.55	32.90	32.90	186700
2006-01-13	32.87	33.26	32.78	33.10	128700
2006-01-17	32.80	32.97	32.38	32.61	115700
2006-01-18	32.40	33.08	32.40	32.91	132700
2006-01-19	32.00	32.00	28.17	28.20	1026100
2006-01-20	28.33	28.36	25.90	25.95	1036400
2006-01-23	26.07	26.60	25.20	25.90	1027400
2006-01-24	25.95	26.87	25.95	26.50	433300
2006-01-25	26.50	26.70	26.00	26.13	301800
2006-01-26	26.25	27.00	26.10	26.79	343700
2006-01-27	26.85	27.88	26.80	27.75	643900
2006-01-30	27.70	27.77	27.28	27.35	222100
2006-01-31	27.15	27.42	27.00	27.10	209300
2006-02-01	26.85	27.28	26.85	27.10	268400
2006-02-02	27.25	27.25	26.79	27.14	292500
2006-02-03	26.80	27.19	26.74	26.75	233500
2006-02-06	26.68	26.90	26.57	26.70	221600
2006-02-07	26.65	27.00	26.61	26.80	200000
2006-02-08	26.84	27.10	26.65	26.82	182000
2006-02-09	26.90	27.20	26.60	26.60	199400
2006-02-10	26.60	26.76	26.29	26.35	173500
2006-02-13	26.40	26.78	26.31	26.78	259200
2006-02-14	26.61	27.24	26.35	27.05	181300
2006-02-15	27.00	27.51	26.80	27.51	132800
2006-02-16	27.50	28.04	27.50	28.00	305000
2006-02-17	28.35	28.68	27.96	28.59	197200
2006-02-21	28.69	28.94	28.03	28.33	173100
2006-02-22	28.43	28.65	28.25	28.60	170700
2006-02-23	28.50	28.69	28.12	28.33	173900
2006-02-24	28.24	28.56	28.00	28.53	95100
2006-02-27	28.58	28.85	28.40	28.48	154200
2006-02-28	28.28	28.45	27.79	28.05	330100
2006-03-01	28.06	28.78	27.75	28.72	159500
2006-03-02	28.52	28.62	27.93	28.02	131400
2006-03-03	27.82	28.25	27.70	27.81	111300
2006-03-06	26.92	27.93	26.92	27.47	161800
2006-03-07	27.32	27.95	27.32	27.88	170600
2006-03-08	27.81	28.11	27.56	27.85	154800
2006-03-09	27.80	28.11	27.48	27.69	132900
2006-03-10	27.63	27.98	27.43	27.88	186700
2006-03-13	27.88	28.07	27.50	27.59	166500
2006-03-14	27.45	28.40	27.34	28.31	131400
2006-03-15	28.25	28.87	28.00	28.87	181800
2006-03-16	28.82	29.04	28.52	28.79	132500
2006-03-17	28.80	29.60	28.55	29.03	426400
2006-03-20	29.10	29.19	28.53	28.75	144200
2006-03-21	28.60	29.21	28.23	28.29	134000
2006-03-22	28.29	29.36	28.25	29.25	133500
2006-03-23	29.10	29.16	28.67	29.02	115600
2006-03-24	29.02	29.35	28.82	29.24	70300
2006-03-27	29.20	29.79	29.10	29.70	107200
2006-03-28	29.74	30.06	29.00	29.00	215600
2006-03-29	29.00	29.74	28.97	29.71	132400
2006-03-30	29.79	29.91	29.20	29.26	119100
2006-03-31	29.41	29.68	29.28	29.50	123400
2006-04-03	29.40	29.58	29.05	29.08	127900
2006-04-04	29.05	29.96	28.79	29.56	184300
2006-04-05	29.47	29.99	29.38	29.45	170300
2006-04-06	29.25	29.60	29.02	29.44	99800
2006-04-07	29.55	29.80	28.37	28.57	152200
2006-04-10	28.54	28.88	28.25	28.47	124300
2006-04-11	28.39	28.73	27.57	27.73	176100
2006-04-12	27.23	28.06	27.23	28.02	143700
2006-04-13	27.90	28.28	27.79	27.85	126300
2006-04-17	27.85	28.29	27.58	27.92	196800
2006-04-18	27.86	28.90	27.66	28.89	196500
2006-04-19	28.91	29.56	28.85	29.56	152600
2006-04-20	29.56	29.56	28.82	29.03	133200
2006-04-21	29.50	29.50	28.52	28.81	139600
2006-04-24	28.76	28.78	28.15	28.30	202300
2006-04-25	28.25	28.51	28.12	28.50	181900
2006-04-26	28.70	29.32	28.65	29.18	141900
2006-04-27	28.93	29.57	28.75	28.79	193500
2006-04-28	28.29	29.28	28.29	29.01	186200
2006-05-01	28.90	29.10	27.50	27.65	272500
2006-05-02	27.68	28.85	27.57	28.85	260400
2006-05-03	28.85	29.49	27.85	28.18	251400
2006-05-04	27.98	28.59	27.66	27.91	189000
2006-05-05	28.11	28.57	28.11	28.33	183800
2006-05-08	28.15	28.43	27.80	27.88	178000
2006-05-09	27.87	28.37	27.82	27.95	159200
2006-05-10	27.85	27.91	27.26	27.50	129000
2006-05-11	27.40	27.56	26.93	27.00	233600
2006-05-12	26.90	27.09	26.40	26.48	226800
2006-05-15	26.14	26.41	25.54	26.27	347600
2006-05-16	26.21	26.23	25.59	25.66	154000
2006-05-17	25.20	25.62	24.80	24.87	298000
2006-05-18	24.91	25.04	24.68	24.68	215300
2006-05-19	24.58	25.25	24.41	24.93	254400
2006-05-22	24.60	25.11	24.11	24.73	258800
2006-05-23	24.93	24.98	23.98	24.01	235700
2006-05-24	24.00	24.47	23.60	24.02	411300
2006-05-25	24.04	24.42	24.00	24.18	248800
2006-05-26	24.25	24.35	23.99	24.24	195400
2006-05-30	24.04	24.04	23.47	23.48	205300
2006-05-31	23.62	23.80	23.18	23.50	381000
2006-06-01	23.67	24.55	23.60	24.50	399000
2006-06-02	24.75	24.75	24.21	24.55	170600
2006-06-05	24.41	24.63	23.97	23.99	272000
2006-06-06	24.10	24.32	23.70	24.01	256900
2006-06-07	24.05	24.50	23.73	23.85	298100
2006-06-08	23.48	23.50	22.60	23.16	583000
2006-06-09	23.16	23.16	22.72	22.95	229300
2006-06-12	22.98	23.15	22.57	22.83	276500
2006-06-13	22.70	23.29	22.35	22.41	244000
2006-06-14	22.45	22.66	21.90	22.32	265600
2006-06-15	22.49	23.14	22.28	23.01	190000
2006-06-16	22.98	23.32	22.78	22.87	591300
2006-06-19	22.91	22.91	22.04	22.21	211400
2006-06-20	22.28	22.83	22.20	22.55	210800
2006-06-21	22.53	22.72	22.37	22.60	261500
2006-06-22	22.48	22.62	22.28	22.38	160100
2006-06-23	22.33	22.93	21.99	22.54	200400
2006-06-26	22.71	22.99	22.60	22.93	106300
2006-06-27	22.94	23.04	22.17	22.28	139900
2006-06-28	22.43	22.45	21.88	22.20	120900
2006-06-29	22.38	23.20	22.28	23.14	216500
2006-06-30	23.24	23.36	22.91	23.36	313900
2006-07-03	23.36	23.37	23.05	23.32	117700
2006-07-05	23.08	23.15	22.44	22.51	245200
2006-07-06	22.47	22.60	22.08	22.33	307100
2006-07-07	22.22	22.41	22.09	22.12	248300
2006-07-10	22.17	22.46	21.84	21.95	164100
2006-07-11	21.80	22.03	21.45	21.91	189300
2006-07-12	21.65	21.85	21.60	21.71	196200
2006-07-13	21.53	21.70	20.98	21.05	216400
2006-07-14	20.94	21.42	20.68	21.31	277700
2006-07-17	21.25	21.68	21.09	21.49	313900
2006-07-18	21.74	21.85	21.37	21.81	334000
2006-07-19	21.80	22.95	21.77	22.93	366800
2006-07-20	23.18	24.37	23.18	23.39	753900
2006-07-21	23.14	23.21	22.22	22.48	552900
2006-07-24	22.53	23.42	22.52	23.31	266100
2006-07-25	23.35	23.81	23.05	23.76	296600
2006-07-26	23.56	23.68	22.87	23.40	349100
2006-07-27	23.61	23.99	23.22	23.42	188300
2006-07-28	23.61	23.95	23.42	23.92	194200
2006-07-31	23.84	23.97	23.39	23.57	177800
2006-08-01	23.54	23.78	23.35	23.68	172000
2006-08-02	23.90	24.08	23.26	23.42	203900
2006-08-03	23.20	23.97	23.00	23.92	184700
2006-08-04	24.25	24.47	23.26	23.70	183900
2006-08-07	23.64	23.71	23.29	23.65	120800
2006-08-08	23.70	23.86	22.90	22.96	165800
2006-08-09	23.15	23.51	22.91	22.96	204700
2006-08-10	22.75	22.99	22.50	22.74	214400
2006-08-11	22.65	22.74	22.12	22.28	98000
2006-08-14	22.40	22.77	22.23	22.31	80600
2006-08-15	22.30	22.78	22.28	22.69	120600
2006-08-16	22.92	23.11	22.27	22.92	139900
2006-08-17	22.79	23.44	22.63	23.25	127300
2006-08-18	23.35	23.35	22.86	23.03	96000
2006-08-21	22.98	23.00	22.61	22.73	152000
2006-08-22	22.67	23.00	22.62	22.90	88700
2006-08-23	22.95	23.15	22.25	22.33	132200
2006-08-24	22.48	22.60	22.20	22.47	131800
2006-08-25	22.32	22.78	22.12	22.51	84000
2006-08-28	22.55	22.83	22.34	22.60	132100
2006-08-29	22.72	22.75	22.31	22.68	142700
2006-08-30	22.73	23.20	22.52	22.98	98100
2006-08-31	23.08	23.38	22.96	23.29	75400
2006-09-01	23.35	23.36	22.99	23.10	88800
2006-09-05	23.17	23.61	22.90	23.37	69400
2006-09-06	23.15	23.17	22.80	22.83	119600
2006-09-07	22.80	23.00	22.60	22.73	175900
2006-09-08	22.73	22.92	22.65	22.79	70900
2006-09-11	22.70	22.96	22.34	22.76	65800
2006-09-12	22.83	23.90	22.75	23.81	104000
2006-09-13	23.83	24.24	23.75	24.06	110400
2006-09-14	23.90	24.18	23.74	24.14	75900
2006-09-15	24.26	24.47	24.12	24.28	354600
2006-09-18	24.15	24.25	23.77	23.95	189700
2006-09-19	23.93	23.93	23.24	23.88	188100
2006-09-20	24.08	24.98	24.05	24.46	152000
2006-09-21	24.60	24.60	23.90	24.03	129900
2006-09-22	23.90	23.90	23.15	23.24	174500
2006-09-25	23.34	24.14	23.25	24.13	106300
2006-09-26	24.02	24.46	23.82	24.12	198200
2006-09-27	24.00	24.69	24.00	24.45	155300
2006-09-28	24.60	24.97	24.50	24.70	132200
2006-09-29	24.80	24.99	24.33	24.33	229700
2006-10-02	24.23	24.50	23.84	24.15	268100
2006-10-03	24.05	24.42	23.62	23.99	295700
2006-10-04	23.90	24.41	23.78	24.28	276400
2006-10-05	24.22	24.46	24.12	24.45	164500
2006-10-06	24.25	24.48	24.11	24.23	201500
2006-10-09	24.00	24.40	23.84	24.36	171000
2006-10-10	24.40	24.44	24.07	24.34	188500
2006-10-11	24.23	24.40	24.00	24.16	239000
2006-10-12	24.24	24.73	24.20	24.52	374800
2006-10-13	24.52	24.89	24.45	24.54	386200
2006-10-16	24.49	24.67	24.36	24.58	192800
2006-10-17	24.35	24.71	24.23	24.53	158300
2006-10-18	24.78	24.98	24.46	24.77	234100
2006-10-19	23.50	24.44	23.50	24.37	191900
2006-10-20	24.43	24.64	23.71	23.75	152100
2006-10-23	23.65	23.78	23.25	23.48	181900
2006-10-24	23.34	23.63	23.08	23.56	148600
2006-10-25	23.60	24.05	23.50	24.04	164100
2006-10-26	24.18	24.55	24.02	24.47	175000
2006-10-27	24.30	24.55	23.95	24.03	150100
2006-10-30	23.93	24.10	23.60	24.08	106900
2006-10-31	24.18	24.22	23.70	23.81	134200
2006-11-01	23.86	23.89	22.93	22.99	186300
2006-11-02	22.80	23.20	22.77	22.88	162000
2006-11-03	23.00	23.21	22.62	22.82	154800
2006-11-06	23.00	23.31	22.96	23.22	139100
2006-11-07	23.23	23.75	23.23	23.34	139400
2006-11-08	23.16	23.72	23.14	23.60	126700
2006-11-09	23.73	23.95	23.26	23.50	143200
2006-11-10	23.46	23.85	23.45	23.85	155000
2006-11-13	23.85	24.25	23.72	24.03	132900
2006-11-14	24.05	24.80	23.80	24.80	178700
2006-11-15	24.80	25.29	24.61	25.00	200000
2006-11-16	25.05	25.10	24.78	25.04	95400
2006-11-17	25.00	25.02	24.75	25.00	95500
2006-11-20	25.00	25.19	24.81	25.19	245000
2006-11-21	25.14	25.18	24.85	24.95	95900
2006-11-22	25.05	25.20	24.90	25.12	81200
2006-11-24	25.00	25.13	24.82	25.13	39000
2006-11-27	25.03	25.03	24.29	24.29	154500
2006-11-28	24.32	24.39	23.95	24.29	107400
2006-11-29	24.47	24.73	24.26	24.46	55600
2006-11-30	24.43	24.74	24.26	24.60	116200
2006-12-01	24.55	24.75	24.00	24.30	182000
2006-12-04	24.39	25.06	24.36	24.95	132500
2006-12-05	24.98	24.99	24.40	24.61	187100
2006-12-06	24.54	24.58	24.20	24.36	133600
2006-12-07	24.36	24.48	23.91	24.14	96500
2006-12-08	24.05	24.60	23.97	24.41	78800
2006-12-11	24.34	24.69	24.26	24.58	104800
2006-12-12	24.60	24.69	24.15	24.35	85200
2006-12-13	24.50	24.53	24.06	24.27	66600
2006-12-14	24.37	24.75	24.32	24.49	111200
2006-12-15	24.51	24.80	24.47	24.61	239600
2006-12-18	24.69	24.69	23.91	24.04	102900
2006-12-19	23.90	24.21	23.76	24.14	93400
2006-12-20	24.11	24.63	24.11	24.52	77300
2006-12-21	24.60	24.77	24.43	24.52	77400
2006-12-22	24.48	24.79	24.35	24.67	59000
2006-12-26	24.60	25.25	24.60	25.25	94100
2006-12-27	25.20	25.83	25.20	25.74	106400
2006-12-28	25.63	25.84	25.35	25.54	90800
2006-12-29	25.47	25.67	25.03	25.03	88500
2007-01-03	24.77	25.55	24.77	25.27	195100
2007-01-04	25.17	25.36	24.85	25.33	117500
2007-01-05	25.25	25.25	24.55	24.86	201000
2007-01-08	24.81	25.65	24.70	25.47	234500
2007-01-09	25.50	26.48	25.21	26.30	382500
2007-01-10	25.99	26.19	25.60	26.03	142000
2007-01-11	26.14	27.00	26.14	26.89	158200
2007-01-12	26.84	27.35	26.74	27.27	96600
2007-01-16	27.52	27.83	27.08	27.22	153900
2007-01-17	27.28	27.28	26.75	26.97	115800
2007-01-18	26.83	27.40	26.19	26.37	200200
2007-01-19	26.37	27.22	26.15	27.16	180700
2007-01-22	27.18	27.18	26.62	26.87	183400
2007-01-23	27.02	27.90	26.87	27.45	273300
2007-01-24	27.45	28.00	27.34	27.99	156300
2007-01-25	27.95	27.95	27.08	27.23	292000
2007-01-26	27.36	27.50	26.91	27.42	174600
2007-01-29	27.47	27.87	27.44	27.69	190600
2007-01-30	27.70	27.86	27.48	27.65	144200
2007-01-31	26.20	26.64	25.51	26.16	373600
2007-02-01	26.19	26.57	25.62	26.23	277800
2007-02-02	26.25	26.50	26.25	26.48	190800
2007-02-05	26.50	26.81	26.41	26.60	254600
2007-02-06	26.59	26.83	26.00	26.72	188600
2007-02-07	26.76	26.82	26.47	26.77	142400
2007-02-08	26.67	26.90	26.47	26.89	149800
2007-02-09	26.84	26.86	25.89	26.30	140200
2007-02-12	26.32	26.37	25.80	26.07	119071
2007-02-13	26.11	26.16	25.77	26.16	125948
2007-02-14	26.12	26.50	25.94	26.35	119200
2007-02-15	26.31	26.43	25.77	26.37	244400
2007-02-16	26.37	26.80	26.21	26.75	148100
2007-02-20	26.61	27.11	26.42	27.07	148700
2007-02-21	26.94	27.07	26.73	27.04	171300
2007-02-22	27.05	27.06	26.59	26.90	99100
2007-02-23	26.84	26.84	26.39	26.69	96100
2007-02-26	26.71	26.77	26.09	26.46	98817
2007-02-27	25.63	26.03	24.75	25.00	267400
2007-02-28	25.07	25.24	24.19	24.67	242200
2007-03-01	24.25	25.13	24.02	24.91	271786
2007-03-02	24.82	24.91	24.06	24.13	170200
2007-03-05	23.90	24.32	23.60	23.62	177300
2007-03-06	23.86	24.58	23.73	24.46	141000
2007-03-07	24.39	24.69	23.96	24.39	246700
2007-03-08	24.54	24.92	24.54	24.79	190100
2007-03-09	25.04	25.18	24.78	25.09	140300
2007-03-12	25.09	25.60	24.97	25.60	156800
2007-03-13	25.49	25.49	24.64	24.73	174300
2007-03-14	24.69	25.26	24.50	25.18	144400
2007-03-15	25.23	25.49	25.16	25.42	69000
2007-03-16	25.41	25.60	25.16	25.40	341800
2007-03-19	25.50	25.91	25.50	25.85	75400
2007-03-20	25.81	26.21	25.72	26.20	76800
2007-03-21	26.27	26.60	25.80	26.42	146200
2007-03-22	24.99	24.99	23.82	23.96	431900
2007-03-23	24.08	24.19	23.34	23.48	240500
2007-03-26	23.59	23.79	23.20	23.79	197800
2007-03-27	23.69	23.69	23.00	23.14	152300
2007-03-28	23.11	23.29	22.92	23.23	363900
2007-03-29	23.48	23.52	22.72	23.13	120400
2007-03-30	23.18	23.24	22.65	22.90	155800
2007-04-02	22.99	23.24	22.53	22.86	177900
2007-04-03	22.91	23.41	22.71	23.36	193500
2007-04-04	23.43	23.68	23.10	23.53	158100
2007-04-05	23.56	23.80	23.45	23.68	137200
2007-04-09	23.67	23.67	23.35	23.50	104800
2007-04-10	23.50	23.73	23.27	23.65	98600
2007-04-11	23.72	23.72	23.10	23.31	140600
2007-04-12	23.23	23.25	22.88	23.13	175100
2007-04-13	23.13	23.23	22.76	22.97	484300
2007-04-16	23.10	23.85	23.10	23.84	133700
2007-04-17	23.84	23.84	23.47	23.57	97500
2007-04-18	23.45	23.62	23.36	23.51	91200
2007-04-19	23.42	23.58	23.21	23.40	145500
2007-04-20	23.90	23.90	23.55	23.90	128900
2007-04-23	23.78	23.86	23.61	23.65	126400
2007-04-24	23.76	23.76	23.35	23.74	145200
2007-04-25	23.94	24.29	23.76	24.21	215600
2007-04-26	24.13	24.47	24.02	24.46	118100
2007-04-27	24.46	24.46	24.08	24.09	116000
2007-04-30	24.20	24.22	23.05	23.13	336900
2007-05-01	23.30	23.30	22.85	23.27	296900
2007-05-02	22.60	23.76	22.60	23.25	283100
2007-05-03	23.08	23.13	22.73	22.85	344600
2007-05-04	22.94	23.22	22.89	23.21	166100
2007-05-07	23.13	23.69	23.07	23.31	143700
2007-05-08	23.25	23.54	23.16	23.53	255300
2007-05-09	23.50	23.89	23.40	23.71	123900
2007-05-10	23.51	23.51	23.16	23.22	212300
2007-05-11	23.40	23.49	23.17	23.38	110400
2007-05-14	23.30	23.43	23.10	23.30	188000
2007-05-15	23.41	23.59	23.12	23.19	184000
2007-05-16	23.19	23.58	23.19	23.52	192500
2007-05-17	23.49	23.65	23.28	23.40	132200
2007-05-18	23.40	23.68	23.31	23.51	104500
2007-05-21	23.60	24.18	23.52	23.78	150900
2007-05-22	23.73	23.98	23.65	23.82	107400
2007-05-23	23.89	23.94	23.56	23.60	119900
2007-05-24	23.67	23.75	23.24	23.26	242800
2007-05-25	23.46	23.55	23.25	23.36	128900
2007-05-29	23.44	23.80	23.44	23.71	153600
2007-05-30	23.61	23.70	23.30	23.70	160400
2007-05-31	23.80	23.80	23.42	23.51	239100
2007-06-01	23.60	23.80	23.49	23.58	379100
2007-06-04	23.47	23.75	23.43	23.67	143600
2007-06-05	23.65	23.65	23.32	23.50	176600
2007-06-06	23.25	23.25	22.91	22.98	102800
2007-06-07	22.87	23.10	21.97	22.06	252700
2007-06-08	22.08	22.39	21.92	22.37	163400
2007-06-11	22.26	22.34	21.92	21.99	149800
2007-06-12	21.89	22.00	21.50	21.56	136900
2007-06-13	21.70	22.23	21.56	22.10	157000
2007-06-14	22.10	22.45	21.93	22.02	91000
2007-06-15	22.70	22.74	22.00	22.02	337900
2007-06-18	22.04	22.28	22.01	22.18	149500
2007-06-19	22.05	22.27	22.00	22.14	154700
2007-06-20	22.10	22.38	21.99	22.12	440000
2007-06-21	22.04	22.32	22.02	22.23	213500
2007-06-22	22.25	22.34	22.10	22.26	341900
2007-06-25	22.25	22.46	21.93	22.10	225500
2007-06-26	22.20	22.47	22.15	22.29	206200
2007-06-27	22.11	22.81	22.11	22.79	177100
2007-06-28	22.82	22.93	22.53	22.72	252100
2007-06-29	22.85	22.90	22.56	22.60	196900
2007-07-02	22.80	23.57	22.79	23.56	162200
2007-07-03	23.69	23.93	23.61	23.88	106700
2007-07-05	23.87	23.92	23.51	23.65	159900
2007-07-06	23.74	23.79	23.39	23.74	112900
2007-07-09	23.71	23.81	23.44	23.56	148100
2007-07-10	23.56	23.87	22.90	22.95	283200
2007-07-11	22.95	23.21	22.90	23.01	115500
2007-07-12	23.17	23.75	23.02	23.74	85600
2007-07-13	24.00	24.20	23.74	24.12	156900
2007-07-16	24.12	24.67	24.06	24.29	218300
2007-07-17	26.25	29.37	26.25	28.04	912200
2007-07-18	28.00	28.50	27.54	28.50	703900
2007-07-19	28.42	28.47	27.90	28.05	582100
2007-07-20	27.99	28.39	27.87	28.04	326500
2007-07-23	28.00	28.20	27.90	28.00	328600
2007-07-24	28.00	28.10	27.30	27.40	380600
2007-07-25	27.54	27.79	26.88	27.32	295700
2007-07-26	26.95	26.95	26.01	26.34	433000
2007-07-27	26.15	26.34	25.56	25.64	371700
2007-07-30	25.72	26.34	25.66	26.06	382100
2007-07-31	26.12	26.22	25.59	25.60	428100
2007-08-01	25.68	26.49	25.42	25.93	490200
2007-08-02	25.97	26.28	25.68	26.05	310200
2007-08-03	26.04	26.58	25.96	26.27	471500
2007-08-06	26.26	26.74	25.87	26.50	276100
2007-08-07	26.34	27.62	26.27	27.31	280500
2007-08-08	27.50	28.96	27.38	28.12	521100
2007-08-09	27.55	29.18	27.34	27.80	601600
2007-08-10	27.30	29.95	27.30	28.94	394370
2007-08-13	28.93	29.30	27.17	27.63	259700
2007-08-14	27.86	28.51	27.71	28.03	221100
2007-08-15	28.03	28.74	27.34	27.42	375700
2007-08-16	27.41	27.56	25.44	27.02	423500
2007-08-17	27.02	28.75	27.02	27.76	300200
2007-08-20	27.88	28.32	27.34	27.56	289200
2007-08-21	27.20	27.74	27.06	27.44	200800
2007-08-22	27.65	27.90	27.21	27.49	232800
2007-08-23	27.65	27.71	26.76	27.55	364700
2007-08-24	27.62	28.23	27.32	28.23	166800
2007-08-27	28.10	28.29	27.73	27.80	201500
2007-08-28	27.78	28.00	27.11	27.22	288000
2007-08-29	27.30	27.64	26.60	27.62	189900
2007-08-30	27.34	28.13	27.34	27.78	131200
2007-08-31	28.16	28.16	27.76	28.05	151800
2007-09-04	27.95	29.27	27.81	28.84	271100
2007-09-05	28.70	29.75	28.00	28.11	321800
2007-09-06	28.24	28.35	27.60	27.85	168000
2007-09-07	27.45	27.68	26.93	27.13	198800
2007-09-10	27.41	27.45	26.12	26.61	156900
2007-09-11	26.52	27.01	26.38	26.91	194100
2007-09-12	26.89	26.89	26.46	26.53	139800
2007-09-13	26.75	27.07	26.23	26.63	189800
2007-09-14	26.52	27.20	26.37	26.90	161800
2007-09-17	26.88	26.88	26.45	26.48	338000
2007-09-18	26.58	27.66	26.42	27.57	241800
2007-09-19	27.85	29.00	27.85	28.17	190100
2007-09-20	28.06	28.15	27.69	27.78	129200
2007-09-21	28.04	28.04	27.61	27.68	261100
2007-09-24	27.78	27.90	26.97	27.10	140200
2007-09-25	27.02	27.25	26.81	26.98	92500
2007-09-26	27.10	27.80	26.72	27.34	252900
2007-09-27	27.44	27.57	27.28	27.39	162000
2007-09-28	27.36	27.53	26.56	26.62	157500
2007-10-01	26.55	27.78	26.55	27.46	260000
2007-10-02	27.54	27.75	27.37	27.62	159100
2007-10-03	27.50	27.83	26.98	27.33	239500
2007-10-04	27.32	27.45	26.95	27.13	175900
2007-10-05	27.41	28.96	27.34	28.10	290900
2007-10-08	28.05	28.73	27.87	28.17	237100
2007-10-09	28.21	28.24	27.60	27.81	239300
2007-10-10	27.82	28.00	27.61	27.69	127100
2007-10-11	27.75	28.13	27.17	27.42	160600
2007-10-12	27.42	28.21	27.32	27.73	84500
2007-10-15	27.63	27.75	26.96	27.24	140200
2007-10-16	27.32	27.77	27.08	27.08	111300
2007-10-17	27.32	27.35	26.45	27.10	104700
2007-10-18	26.00	26.43	25.32	25.65	185300
2007-10-19	25.56	25.65	23.62	23.73	340300
2007-10-22	23.42	23.95	22.91	23.50	334700
2007-10-23	23.68	23.89	23.41	23.68	240100
2007-10-24	23.51	23.68	22.86	23.22	299300
2007-10-25	23.32	23.32	22.60	22.85	218500
2007-10-26	22.98	23.26	22.65	23.11	185200
2007-10-29	23.11	23.22	22.37	22.72	242800
2007-10-30	22.70	22.98	22.65	22.78	148600
2007-10-31	22.90	23.53	22.70	23.26	199200
2007-11-01	22.83	22.88	22.13	22.20	284500
2007-11-02	24.00	24.31	22.14	22.42	418900
2007-11-05	22.11	22.42	21.94	22.08	240500
2007-11-06	22.07	22.13	21.12	21.64	184400
2007-11-07	21.34	21.53	20.70	20.78	190400
2007-11-08	20.96	21.55	20.55	21.45	240200
2007-11-09	21.15	21.84	20.89	21.65	236000
2007-11-12	21.60	22.48	21.55	21.84	206000
2007-11-13	22.03	22.22	21.19	21.98	245600
2007-11-14	22.02	22.14	21.57	21.75	283600
2007-11-15	21.75	22.08	21.49	22.00	309400
2007-11-16	21.88	22.41	21.53	22.35	483400
2007-11-19	22.10	22.20	20.89	21.05	364252
2007-11-20	21.13	21.77	20.32	20.79	501400
2007-11-21	20.73	21.54	20.61	20.67	347500
2007-11-23	20.87	21.20	20.70	21.02	85800
2007-11-26	20.94	20.98	20.36	20.36	174400
2007-11-27	20.02	20.61	20.00	20.27	250600
2007-11-28	20.50	21.42	20.35	21.00	434600
2007-11-29	20.96	21.06	20.29	20.44	156700
2007-11-30	20.66	20.76	20.16	20.34	335400
2007-12-03	20.24	20.33	19.53	19.53	239300
2007-12-04	19.33	19.58	19.20	19.30	198700
2007-12-05	19.50	19.87	19.20	19.54	176550
2007-12-06	19.47	20.56	19.47	20.56	167500
2007-12-07	20.65	20.84	20.38	20.52	187800
2007-12-10	20.51	20.84	20.37	20.83	147100
2007-12-11	20.84	21.72	20.61	20.65	242302
2007-12-12	21.08	21.27	20.01	20.30	108440
2007-12-13	19.76	19.99	15.84	16.91	1099800
2007-12-14	16.89	16.89	15.87	16.25	614600
2007-12-17	16.21	16.41	15.82	16.00	527500
2007-12-18	16.02	16.58	15.92	16.54	583500
2007-12-19	16.50	16.88	16.38	16.72	301600
2007-12-20	16.82	16.82	16.21	16.67	530701
2007-12-21	17.30	17.33	16.88	16.95	507300
2007-12-24	17.00	17.43	17.00	17.28	136700
2007-12-26	17.28	17.57	16.96	17.34	182000
2007-12-27	17.25	17.40	16.80	16.85	214100
2007-12-28	16.95	17.08	16.82	17.01	172700
2007-12-31	16.84	17.01	16.51	16.51	293100
2008-01-02	16.38	17.06	16.38	16.91	316700
2008-01-03	17.03	17.03	16.25	16.29	301740
2008-01-04	16.29	16.29	15.31	15.32	514300
2008-01-07	15.36	16.03	15.36	15.74	316300
2008-01-08	15.82	16.18	15.21	15.33	374000
2008-01-09	15.25	15.57	15.02	15.28	483800
2008-01-10	15.19	15.67	14.98	15.40	355300
2008-01-11	15.41	15.41	13.95	13.95	481200
2008-01-14	13.56	14.34	13.56	14.22	241091
2008-01-15	14.25	14.34	13.81	13.91	250100
2008-01-16	14.08	14.29	13.87	13.89	197500
2008-01-17	13.86	14.08	13.52	13.85	387500
2008-01-18	14.03	14.16	13.66	14.00	575343
2008-01-22	13.46	14.38	13.46	14.04	321900
2008-01-23	13.66	15.26	13.66	15.11	405400
2008-01-24	15.22	15.22	14.75	14.88	327330
2008-01-25	14.78	15.49	14.78	15.23	392600
2008-01-28	15.41	15.59	14.97	15.48	145300
2008-01-29	15.53	15.64	15.09	15.32	106000
2008-01-30	15.20	15.94	15.12	15.36	174500
2008-01-31	15.10	15.69	14.94	15.39	364200
2008-02-01	15.80	16.01	15.35	16.00	305502
2008-02-04	16.00	16.00	14.80	15.40	286386
2008-02-05	15.10	15.39	14.61	14.63	203100
2008-02-06	14.68	14.68	13.93	14.02	396800
2008-02-07	13.98	14.39	13.75	14.00	359390
2008-02-08	13.95	13.98	13.50	13.68	270279
2008-02-11	13.68	13.70	13.21	13.33	321000
2008-02-12	13.37	13.85	13.35	13.61	261700
2008-02-13	13.74	13.84	13.51	13.59	142000
2008-02-14	13.50	13.95	13.08	13.18	402000
2008-02-15	13.18	13.29	12.99	13.04	353900
2008-02-19	13.02	13.09	12.59	12.71	281100
2008-02-20	12.66	13.11	12.53	13.04	261570
2008-02-21	13.04	13.07	12.81	12.85	303100
2008-02-22	12.94	12.98	12.56	12.93	229152
2008-02-25	12.95	13.32	12.57	13.25	303000
2008-02-26	13.23	13.70	13.14	13.44	121300
2008-02-27	13.27	13.47	12.98	13.18	143100
2008-02-28	13.17	13.20	12.87	13.03	222600
2008-02-29	12.92	13.05	12.40	12.48	471800
2008-03-03	12.48	12.53	12.10	12.50	320300
2008-03-04	12.33	12.64	12.25	12.51	253800
2008-03-05	12.59	12.63	12.00	12.37	306500
2008-03-06	12.25	12.41	11.90	11.90	144900
2008-03-07	11.82	12.26	11.74	12.00	161100
2008-03-10	12.09	12.18	11.62	11.62	134400
2008-03-11	11.88	12.26	11.80	12.26	192000
2008-03-12	12.26	12.41	11.90	11.93	130900
2008-03-13	11.98	12.54	11.62	12.51	297100
2008-03-14	12.56	12.59	11.87	12.06	185892
2008-03-17	11.83	12.28	11.70	12.00	132200
2008-03-18	12.02	12.76	12.02	12.71	157100
2008-03-19	12.80	13.37	12.57	12.57	173200
2008-03-20	12.57	13.58	12.57	13.56	579200
2008-03-24	13.52	14.20	13.46	14.05	186400
2008-03-25	14.00	14.78	13.93	14.07	189300
2008-03-26	13.97	14.24	13.76	14.12	141600
2008-03-27	14.09	14.18	13.70	13.87	118000
2008-03-28	13.86	14.09	13.72	13.76	137000
2008-03-31	14.49	14.81	13.95	14.49	287400
2008-04-01	14.77	15.26	14.56	15.10	255100
2008-04-02	15.03	15.53	14.83	15.38	233435
2008-04-03	15.30	15.59	15.17	15.54	164100
2008-04-04	15.41	15.55	15.10	15.27	137600
2008-04-07	15.34	15.50	14.90	15.33	107600
2008-04-08	15.18	15.77	15.14	15.48	108900
2008-04-09	15.54	15.68	15.01	15.04	109100
2008-04-10	15.01	15.75	14.86	15.43	93600
2008-04-11	15.24	15.35	14.43	14.57	130400
2008-04-14	14.60	15.13	14.42	14.78	94992
2008-04-15	14.76	14.98	14.48	14.98	770404
2008-04-16	15.12	16.04	14.87	15.88	989856
2008-04-17	15.84	16.29	15.62	16.16	1378549
2008-04-18	16.57	17.77	16.40	17.47	586976
2008-04-21	17.40	17.40	16.99	17.20	171853
2008-04-22	17.07	17.11	16.35	16.60	233841
2008-04-23	16.67	16.70	16.37	16.62	109251
2008-04-24	16.66	17.40	16.50	17.25	191292
2008-04-25	17.40	17.41	16.71	17.19	122368
2008-04-28	17.29	17.69	17.15	17.50	200851
2008-04-29	17.51	17.61	17.22	17.48	96812
2008-04-30	17.55	17.95	17.42	17.57	131043
2008-05-01	17.50	18.25	17.43	18.13	183839
2008-05-02	18.25	18.25	17.24	17.71	136599
2008-05-05	17.71	17.75	17.35	17.52	123332
2008-05-06	17.40	17.58	17.13	17.36	173858
2008-05-07	17.35	17.79	16.88	17.01	143123
2008-05-08	17.05	17.09	16.50	16.85	123194
2008-05-09	16.67	17.21	16.55	16.85	94296
2008-05-12	16.81	17.95	16.81	17.72	260646
2008-05-13	17.79	17.85	17.31	17.61	99440
2008-05-14	17.57	17.82	17.41	17.47	124217
2008-05-15	17.39	17.72	17.29	17.65	108607
2008-05-16	18.36	18.36	16.69	17.10	215800
2008-05-19	17.22	17.48	16.81	17.04	171051
2008-05-20	17.02	17.14	16.50	16.84	130986
2008-05-21	16.93	17.18	16.50	16.66	120834
2008-05-22	16.65	16.82	16.43	16.57	115352
2008-05-23	16.50	16.56	15.96	16.06	129759
2008-05-27	14.60	16.82	14.29	16.25	463075
2008-05-28	16.25	16.39	15.61	15.94	288339
2008-05-29	15.96	16.49	15.81	16.26	152521
2008-05-30	16.17	16.24	15.60	15.74	266451
2008-06-02	15.65	16.30	15.50	16.23	237077
2008-06-03	16.20	16.20	15.70	15.92	206794
2008-06-04	15.82	16.62	15.76	16.56	330161
2008-06-05	16.70	17.23	16.46	16.95	249228
2008-06-06	16.80	16.84	15.68	15.70	291870
2008-06-09	15.73	16.14	15.49	15.70	148549
2008-06-10	15.47	16.03	15.47	15.76	194469
2008-06-11	15.67	15.79	15.23	15.23	195885
2008-06-12	15.41	15.99	15.26	15.73	152898
2008-06-13	15.92	16.35	15.70	16.24	191300
2008-06-16	16.22	16.46	16.01	16.39	106276
2008-06-17	16.28	16.54	15.64	15.95	162023
2008-06-18	15.75	15.86	15.18	15.56	128312
2008-06-19	15.54	15.73	15.21	15.72	146422
2008-06-20	15.72	15.84	14.99	15.00	309005
2008-06-23	15.09	15.13	14.66	14.69	148875
2008-06-24	14.62	14.81	14.12	14.28	229067
2008-06-25	14.27	14.58	13.80	13.89	234615
2008-06-26	13.75	13.88	12.99	13.25	302482
2008-06-27	13.21	13.36	12.88	13.00	323958
2008-06-30	12.95	13.00	12.35	12.37	236426
2008-07-01	13.41	14.11	13.17	13.40	731570
2008-07-02	13.54	13.61	12.85	12.87	341457
2008-07-03	12.97	13.51	12.89	12.92	141023
2008-07-07	13.05	13.36	12.60	12.88	213195
2008-07-08	12.89	13.52	12.86	13.45	291890
2008-07-09	13.46	13.49	12.94	13.21	277821
2008-07-10	13.17	13.40	12.71	12.92	224526
2008-07-11	12.77	13.25	12.36	13.10	244198
2008-07-14	13.23	13.23	12.44	12.69	139036
2008-07-15	12.62	13.20	12.07	12.88	218683
2008-07-16	12.81	13.28	12.60	13.24	227773
2008-07-17	13.46	14.20	12.97	14.06	376954
2008-07-18	14.20	14.20	13.25	13.75	241153
2008-07-21	13.85	14.20	13.65	13.76	165401
2008-07-22	13.45	14.50	13.30	14.40	193051
2008-07-23	14.38	15.27	14.23	15.11	222092
2008-07-24	15.11	15.11	14.01	14.10	168941
2008-07-25	14.26	14.57	14.10	14.23	195057
2008-07-28	14.12	14.30	13.69	13.81	130829
2008-07-29	14.51	16.83	13.69	16.49	911898
2008-07-30	16.33	16.73	15.93	16.55	907742
2008-07-31	16.27	17.74	16.04	17.44	450776
2008-08-01	17.38	17.51	16.88	17.24	341749
2008-08-04	17.21	17.40	16.72	17.24	218229
2008-08-05	17.54	18.00	17.42	17.61	357073
2008-08-06	17.57	17.69	17.21	17.65	353752
2008-08-07	17.43	17.59	16.96	17.05	265034
2008-08-08	17.13	18.05	17.10	18.01	321426
2008-08-11	17.94	19.27	17.69	18.91	475675
2008-08-12	18.67	18.82	18.07	18.62	389898
2008-08-13	18.62	18.62	18.01	18.26	350251
2008-08-14	17.99	19.30	17.96	18.83	267419
2008-08-15	18.94	19.60	18.40	18.77	309388
2008-08-18	18.91	19.13	18.60	18.81	241681
2008-08-19	18.58	18.89	18.14	18.50	259560
2008-08-20	18.38	18.50	17.33	17.44	340945
2008-08-21	17.23	18.28	17.23	17.55	204500
2008-08-22	17.55	18.17	17.43	17.97	158097
2008-08-25	17.89	17.99	17.26	17.48	145591
2008-08-26	17.64	17.64	16.98	17.41	142823
2008-08-27	16.96	17.28	15.69	16.35	342853
2008-08-28	16.31	16.67	16.07	16.67	201695
2008-08-29	16.50	16.50	15.80	15.82	212072
2008-09-02	15.82	16.83	15.70	15.85	285805
2008-09-03	15.91	16.80	15.78	16.51	376410
2008-09-04	16.23	16.39	15.53	15.63	257932
2008-09-05	15.38	16.15	15.19	16.01	267156
2008-09-08	17.01	17.10	16.48	17.01	308957
2008-09-09	16.66	17.51	16.01	16.11	249154
2008-09-10	16.42	17.06	16.13	16.99	365277
2008-09-11	16.85	17.17	16.65	16.99	276002
2008-09-12	16.99	17.24	16.48	17.04	205568
2008-09-15	16.31	16.75	15.20	15.32	226040
2008-09-16	15.00	15.61	15.00	15.50	370533
2008-09-17	15.33	15.48	14.40	14.40	385094
2008-09-18	14.45	15.28	13.81	15.14	597275
2008-09-19	16.38	16.53	15.70	15.94	691529
2008-09-22	15.65	15.99	15.34	15.56	247214
2008-09-23	15.42	16.05	15.30	15.39	216835
2008-09-24	15.40	15.40	14.86	15.11	149699
2008-09-25	15.16	15.77	14.47	15.49	159023
2008-09-26	15.14	15.69	15.14	15.61	120540
2008-09-29	15.20	15.53	14.10	14.25	283401
2008-09-30	14.64	14.64	13.75	14.48	252607
2008-10-01	14.29	14.49	13.80	14.12	165462
2008-10-02	13.95	14.03	13.00	13.00	190688
2008-10-03	13.15	13.67	12.39	12.48	224736
2008-10-06	12.08	12.71	11.68	12.57	257585
2008-10-07	12.73	12.73	11.51	11.52	166081
2008-10-08	11.00	11.70	10.49	10.95	281281
2008-10-09	10.71	11.03	9.95	9.95	288127
2008-10-10	9.66	10.59	9.15	10.23	374397
2008-10-13	10.59	11.15	10.40	11.15	401375
2008-10-14	11.15	11.76	10.54	10.96	364272
2008-10-15	10.69	10.72	9.22	9.22	353888
2008-10-16	9.16	9.73	8.51	9.60	404379
2008-10-17	9.15	9.90	8.78	9.20	352855
2008-10-20	9.63	9.65	9.09	9.65	236069
2008-10-21	9.40	9.59	9.22	9.26	330348
2008-10-22	8.90	9.60	8.55	8.75	295791
2008-10-23	8.90	9.13	8.39	8.91	295009
2008-10-24	8.41	8.65	7.77	7.95	334108
2008-10-27	7.73	7.74	6.89	6.89	343827
2008-10-28	7.10	7.74	6.89	7.74	352734
2008-10-29	7.75	8.40	7.64	7.93	287066
2008-10-30	7.93	8.03	7.38	7.50	383654
2008-10-31	7.25	7.40	6.39	7.40	455109
2008-11-03	7.55	7.71	7.37	7.50	227262
2008-11-04	7.60	7.84	7.34	7.57	228271
2008-11-05	7.41	7.69	7.17	7.57	318607
2008-11-06	7.52	7.61	7.00	7.01	315771
2008-11-07	7.12	7.69	6.97	7.62	405670
2008-11-10	7.85	7.85	6.96	7.07	233812
2008-11-11	6.97	7.00	6.63	6.68	287298
2008-11-12	6.52	6.62	5.68	5.71	448316
2008-11-13	5.78	6.25	5.32	6.25	469534
2008-11-14	6.14	6.25	5.41	5.50	310975
2008-11-17	5.43	5.69	5.06	5.09	309424
2008-11-18	5.18	5.29	4.89	5.23	296285
2008-11-19	5.22	5.25	4.05	4.05	334650
2008-11-20	3.99	4.21	3.52	3.52	487215
2008-11-21	3.52	3.66	3.07	3.36	451909
2008-11-24	3.34	4.05	3.24	3.63	378451
2008-11-25	3.58	4.07	3.58	4.07	377672
2008-11-26	3.88	4.89	3.88	4.85	329329
2008-11-28	4.74	4.94	4.58	4.81	87508
2008-12-01	4.86	4.86	3.93	3.93	366992
2008-12-02	4.05	4.63	3.95	4.62	278134
2008-12-03	4.46	5.07	4.27	5.00	308162
2008-12-04	4.87	5.12	4.22	4.43	204240
2008-12-05	4.35	4.94	4.22	4.94	158936
2008-12-08	5.08	5.26	4.82	5.08	263850
2008-12-09	5.17	5.60	4.83	5.03	281065
2008-12-10	5.13	5.35	4.78	4.97	170834
2008-12-11	4.96	4.96	4.09	4.21	215837
2008-12-12	4.00	4.50	3.94	4.28	290651
2008-12-15	4.26	4.42	3.95	4.12	184578
2008-12-16	4.27	4.85	4.27	4.76	297625
2008-12-17	4.62	5.23	4.29	4.89	248281
2008-12-18	4.93	5.30	4.64	4.87	289628
2008-12-19	5.04	6.22	4.87	5.25	711110
2008-12-22	5.26	5.53	4.66	4.70	320903
2008-12-23	5.02	5.08	4.62	4.87	184664
2008-12-24	4.87	5.06	4.84	4.90	61091
2008-12-26	4.93	5.01	4.75	4.98	135251
2008-12-29	4.87	4.87	4.11	4.27	156485
2008-12-30	4.35	4.36	4.14	4.30	154715
2008-12-31	4.37	4.96	4.30	4.87	283156
2009-01-02	4.83	5.09	4.69	4.93	153738
2009-01-05	4.96	5.28	4.95	5.28	170931
2009-01-06	5.31	5.76	5.26	5.64	168387
2009-01-07	5.47	5.59	4.92	5.20	217654
2009-01-08	5.25	5.75	5.14	5.75	231783
2009-01-09	5.68	5.68	5.02	5.12	164467
2009-01-12	5.12	5.34	5.00	5.06	159501
2009-01-13	4.98	5.51	4.98	5.15	190724
2009-01-14	4.98	4.98	4.08	4.08	343512
2009-01-15	4.10	4.19	3.61	4.19	377466
2009-01-16	4.25	4.30	3.73	3.90	320191
2009-01-20	3.88	3.88	3.41	3.43	207121
2009-01-21	3.52	3.74	3.18	3.74	313681
2009-01-22	3.63	3.71	3.08	3.27	210441
2009-01-23	3.14	3.34	3.06	3.23	183753
2009-01-26	3.25	3.57	3.25	3.35	148077
2009-01-27	3.36	3.48	3.34	3.35	88042
2009-01-28	3.32	3.40	3.25	3.32	143700
2009-01-29	3.20	3.28	2.99	3.01	144851
2009-01-30	3.00	3.03	2.68	2.74	195443
2009-02-02	2.75	3.10	2.70	2.87	332554
2009-02-03	2.84	2.84	2.66	2.67	198140
2009-02-04	2.67	2.73	2.39	2.44	258605
2009-02-05	2.25	2.30	1.85	1.96	598380
2009-02-06	1.91	2.06	1.91	2.03	364651
2009-02-09	1.97	2.10	1.87	1.90	436030
2009-02-10	1.85	2.00	1.77	1.77	467684
2009-02-11	1.74	1.83	0.93	0.93	5918303
2009-02-12	0.97	1.04	0.73	0.83	1926797
2009-02-13	0.83	1.10	0.80	0.96	1542002
2009-02-17	1.00	1.09	0.88	0.97	1199512
2009-02-18	1.10	1.24	1.05	1.05	827040
2009-02-19	1.08	1.10	0.98	1.00	812094
2009-02-20	0.97	0.97	0.86	0.91	632484
2009-02-23	1.10	1.10	0.90	0.90	622255
2009-02-24	0.94	1.08	0.94	1.02	453535
2009-02-25	1.14	1.17	1.04	1.14	519164
2009-02-26	1.15	1.39	1.11	1.12	897453
2009-02-27	1.10	1.18	1.08	1.13	260549
2009-03-02	1.10	1.30	1.07	1.11	273813
2009-03-03	1.15	1.17	1.02	1.02	276375
2009-03-04	1.02	1.19	1.01	1.09	464770
2009-03-05	1.09	1.13	0.91	0.91	367512
2009-03-06	0.95	1.03	0.78	0.83	317326
2009-03-09	0.82	0.90	0.78	0.84	222618
2009-03-10	0.85	1.00	0.85	0.94	242736
2009-03-11	0.99	1.07	0.94	1.01	216909
2009-03-12	1.02	1.09	1.01	1.09	423601
2009-03-13	1.14	1.14	1.03	1.07	391200
2009-03-16	1.10	1.30	1.05	1.27	515885
2009-03-17	1.30	1.40	1.15	1.27	328632
2009-03-18	1.30	1.71	1.25	1.59	504791
2009-03-19	1.66	2.01	1.64	1.81	451719
2009-03-20	1.90	2.06	1.80	1.91	567902
2009-03-23	2.00	2.69	1.91	2.69	689323
2009-03-24	2.74	2.85	2.43	2.59	553528
2009-03-25	2.69	3.05	2.57	2.71	469535
2009-03-26	2.82	3.00	2.80	3.00	322733
2009-03-27	2.92	3.09	2.79	2.93	334157
2009-03-30	2.75	2.82	2.45	2.47	349815
2009-03-31	2.47	2.68	2.47	2.50	212653
2009-04-01	2.44	2.68	2.30	2.62	257812
2009-04-02	2.72	3.16	2.72	3.16	400223
2009-04-03	3.15	3.18	3.01	3.13	168845
2009-04-06	3.08	3.47	2.91	3.45	203773
2009-04-07	3.40	3.61	3.14	3.14	170564
2009-04-08	3.18	3.30	3.14	3.23	85681
2009-04-09	3.38	3.86	3.38	3.70	246632
2009-04-13	3.62	3.65	3.17	3.42	354765
2009-04-14	3.41	3.61	3.25	3.35	151919
2009-04-15	3.35	3.55	3.29	3.52	163758
2009-04-16	3.59	3.72	3.46	3.70	123597
2009-04-17	3.72	3.96	3.65	3.84	273726
2009-04-20	3.80	3.88	3.05	3.09	332482
2009-04-21	3.08	3.49	2.80	3.48	273586
2009-04-22	3.45	3.51	3.27	3.31	225856
2009-04-23	3.33	3.33	3.03	3.13	192010
2009-04-24	3.14	3.35	3.14	3.32	173768
2009-04-27	3.24	3.35	2.89	2.92	354076
2009-04-28	2.88	3.24	2.78	3.24	167697
2009-04-29	3.27	3.59	3.14	3.59	302992
2009-04-30	3.65	3.96	3.53	3.82	301166
2009-05-01	3.82	4.37	3.49	4.33	505487
2009-05-04	4.36	4.53	4.00	4.34	217130
2009-05-05	4.29	4.59	4.22	4.59	232972
2009-05-06	4.65	4.79	4.32	4.68	231710
2009-05-07	4.71	4.98	4.19	4.30	239192
2009-05-08	4.52	5.18	4.39	5.18	306595
2009-05-11	5.04	5.30	4.89	5.21	287948
2009-05-12	5.26	5.26	4.51	4.80	237785
2009-05-13	4.71	4.71	3.90	3.90	216095
2009-05-14	3.87	4.62	3.55	4.15	230383
2009-05-15	4.16	4.52	4.11	4.19	215376
2009-05-18	4.28	4.85	4.28	4.84	228743
2009-05-19	4.91	4.97	4.75	4.86	133233
2009-05-20	4.91	4.91	4.34	4.41	189335
2009-05-21	4.31	4.67	4.16	4.55	201497
2009-05-22	4.65	4.79	4.54	4.63	106866
2009-05-26	4.54	5.23	4.54	5.19	203644
2009-05-27	5.22	5.40	4.85	4.91	222050
2009-05-28	4.99	5.06	4.30	4.33	270001
2009-05-29	4.38	4.62	4.29	4.47	125282
2009-06-01	4.67	5.25	4.55	5.24	292751
2009-06-02	4.97	5.00	4.12	4.34	586927
2009-06-03	4.40	4.49	4.11	4.42	294102
2009-06-04	4.44	4.63	4.15	4.63	389530
2009-06-05	4.74	5.14	4.73	5.06	429809
2009-06-08	5.05	5.14	4.62	4.73	269401
2009-06-09	4.78	5.05	4.70	5.01	181895
2009-06-10	5.16	5.16	5.00	5.09	188114
2009-06-11	5.11	5.20	5.00	5.09	219125
2009-06-12	5.08	5.19	4.82	5.18	186103
2009-06-15	5.09	5.14	4.55	4.75	239340
2009-06-16	4.80	4.99	4.50	4.73	199112
2009-06-17	4.79	4.79	4.52	4.63	232393
2009-06-18	4.63	4.77	4.55	4.70	121773
2009-06-19	4.83	4.85	4.73	4.81	205501
2009-06-22	4.69	4.69	4.49	4.52	190708
2009-06-23	4.55	4.63	4.35	4.36	83447
2009-06-24	4.40	4.64	4.02	4.08	210010
2009-06-25	4.08	4.46	4.05	4.35	183348
2009-06-26	4.34	4.62	4.28	4.44	573051
2009-06-29	4.54	4.86	4.54	4.73	115464
2009-06-30	4.75	4.92	4.75	4.80	92925
2009-07-01	4.77	5.15	4.77	5.14	318564
2009-07-02	4.96	4.96	4.61	4.66	128072
2009-07-06	4.64	4.93	4.60	4.89	137458
2009-07-07	4.87	5.09	4.78	5.00	200935
2009-07-08	5.02	5.15	4.86	4.98	173525
2009-07-09	5.02	5.02	4.73	4.73	101005
2009-07-10	4.70	5.08	4.61	5.02	100875
2009-07-13	5.14	5.24	4.86	5.24	176520
2009-07-14	5.25	5.60	5.20	5.44	279007
2009-07-15	5.48	5.74	5.48	5.71	190199
2009-07-16	5.66	6.49	5.66	6.45	251400
2009-07-17	6.48	6.59	5.58	5.66	305424
2009-07-20	5.69	6.39	5.69	6.38	193865
2009-07-21	6.42	6.62	6.13	6.43	246589
2009-07-22	6.26	7.00	6.25	6.79	279506
2009-07-23	6.71	6.98	6.61	6.69	206158
2009-07-24	6.62	6.85	6.51	6.79	152966
2009-07-27	6.79	7.06	6.73	7.03	170589
2009-07-28	6.98	7.16	6.78	7.15	178247
2009-07-29	7.05	7.15	6.89	7.10	207854
2009-07-30	7.27	8.04	7.18	7.81	257925
2009-07-31	7.81	8.09	7.45	7.65	343530
2009-08-03	8.29	9.85	8.26	8.85	858961
2009-08-04	8.96	9.06	8.26	8.62	365279
2009-08-05	8.61	8.94	8.47	8.50	300067
2009-08-06	8.64	8.64	7.95	8.27	255146
2009-08-07	8.29	8.82	8.27	8.40	285638
2009-08-10	8.35	8.43	8.01	8.21	170258
2009-08-11	8.16	8.48	7.27	7.54	326340
2009-08-12	7.40	8.25	7.40	7.97	285135
2009-08-13	8.01	8.32	7.98	8.07	181021
2009-08-14	8.08	8.23	7.77	7.94	136537
2009-08-17	7.57	7.70	6.73	7.24	293572
2009-08-18	7.29	7.94	7.26	7.80	228444
2009-08-19	7.66	7.89	7.60	7.81	120938
2009-08-20	7.80	7.92	7.61	7.89	128263
2009-08-21	7.99	8.46	7.92	8.42	326910
2009-08-24	8.29	8.81	8.29	8.47	307985
2009-08-25	8.50	8.79	8.41	8.72	241451
2009-08-26	8.68	8.81	8.46	8.81	284150
2009-08-27	8.81	9.64	8.66	9.60	283031
2009-08-28	9.71	9.83	8.50	8.79	505651
2009-08-31	8.58	8.76	8.25	8.47	327887
2009-09-01	8.35	8.79	8.10	8.22	264531
2009-09-02	8.21	8.49	8.10	8.34	162676
2009-09-03	8.38	8.73	8.25	8.71	146108
2009-09-04	8.71	8.86	8.19	8.71	185712
2009-09-08	8.86	9.00	8.27	8.50	132685
2009-09-09	8.50	8.75	8.26	8.42	166242
2009-09-10	8.40	8.77	8.26	8.64	97744
2009-09-11	8.69	8.74	8.31	8.38	109086
2009-09-14	8.31	8.62	8.31	8.49	107384
2009-09-15	8.64	8.64	8.20	8.28	180210
2009-09-16	8.29	8.45	8.20	8.36	159807
2009-09-17	8.37	8.37	8.21	8.29	233684
2009-09-18	8.34	8.39	8.01	8.19	255722
2009-09-21	7.95	7.95	7.39	7.63	239073
2009-09-22	7.75	8.02	7.64	8.00	220804
2009-09-23	8.00	8.00	7.51	7.65	335969
2009-09-24	7.69	7.74	7.00	7.24	441591
2009-09-25	7.30	7.84	7.17	7.55	5118143
2009-09-28	7.63	8.24	7.56	8.07	1235315
2009-09-29	8.45	9.50	8.43	9.43	2044540
2009-09-30	9.50	9.50	8.75	9.27	973734
2009-10-01	9.23	9.35	8.83	9.21	694025
2009-10-02	9.06	9.19	8.90	8.96	814481
2009-10-05	9.06	10.12	8.89	10.01	714987
2009-10-06	10.09	11.04	10.09	10.71	1204721
2009-10-07	10.67	10.85	10.43	10.66	750138
2009-10-08	10.88	11.50	10.64	11.28	512272
2009-10-09	11.27	11.27	10.68	10.95	414541
2009-10-12	11.01	11.13	10.52	10.89	496240
2009-10-13	10.83	10.83	10.21	10.40	516104
2009-10-14	10.60	10.86	10.40	10.81	277385
2009-10-15	10.72	10.72	10.25	10.40	438760
2009-10-16	10.29	10.38	10.05	10.21	311870
2009-10-19	10.24	10.32	9.93	10.08	605774
2009-10-20	10.08	10.20	9.78	9.86	640092
2009-10-21	9.84	10.10	9.56	9.63	830727
2009-10-22	9.57	9.65	9.26	9.39	1166223
2009-10-23	9.40	9.89	9.25	9.31	525188
2009-10-26	9.31	9.89	9.26	9.34	342190
2009-10-27	9.43	9.87	9.25	9.66	495817
2009-10-28	9.58	9.61	8.74	9.03	787822
2009-10-29	9.27	10.27	9.27	10.17	764369
2009-10-30	10.29	10.53	9.93	10.30	2107751
2009-11-02	10.37	10.48	9.01	9.23	777683
2009-11-03	9.08	9.84	8.80	9.75	474946
2009-11-04	9.87	10.08	9.49	9.52	458303
2009-11-05	9.66	10.09	9.66	9.98	359286
2009-11-06	9.75	10.23	9.60	10.08	319847
2009-11-09	10.22	10.47	10.06	10.25	276504
2009-11-10	10.17	10.30	9.76	9.99	283186
2009-11-11	10.13	11.06	10.13	10.79	522471
2009-11-12	10.78	10.99	10.40	10.45	228501
2009-11-13	10.54	10.80	10.43	10.73	173305
2009-11-16	10.93	11.38	10.77	10.93	361676
2009-11-17	10.80	11.28	10.74	11.25	330885
2009-11-18	11.22	11.96	11.06	11.59	392122
2009-11-19	11.30	11.46	10.72	11.03	422390
2009-11-20	10.93	11.38	10.87	11.33	263129
2009-11-23	11.58	11.90	11.35	11.49	179931
2009-11-24	11.54	11.54	11.00	11.23	139188
2009-11-25	11.30	11.30	10.90	10.98	125000
2009-11-27	10.34	10.97	10.17	10.65	156925
2009-11-30	10.58	10.66	10.11	10.63	296004
2009-12-01	10.84	10.99	10.53	10.92	474620
2009-12-02	10.90	11.50	10.84	11.32	268262
2009-12-03	11.43	11.50	10.84	10.88	211079
2009-12-04	11.31	11.49	10.91	11.10	272486
2009-12-07	11.15	11.34	11.02	11.32	186142
2009-12-08	11.20	11.37	10.87	11.05	141777
2009-12-09	11.04	11.23	10.59	11.21	339273
2009-12-10	11.28	12.01	11.20	11.56	553538
2009-12-11	11.71	11.82	11.27	11.34	258085
2009-12-14	11.41	11.51	11.11	11.47	133530
2009-12-15	11.38	11.47	11.09	11.17	225399
2009-12-16	11.31	11.39	11.05	11.31	231830
2009-12-17	11.20	11.33	11.09	11.29	344174
2009-12-18	11.31	11.64	10.88	11.54	715352
2009-12-21	11.63	11.94	11.52	11.79	219668
2009-12-22	11.90	12.37	11.67	12.32	264662
2009-12-23	12.42	12.46	12.04	12.25	223096
2009-12-24	12.30	12.49	12.19	12.44	34847
2009-12-28	12.50	12.69	12.14	12.40	164981
2009-12-29	12.39	12.52	12.04	12.10	138707
2009-12-30	11.96	12.40	11.90	12.24	201247
2009-12-31	12.23	12.34	11.79	11.84	168696
2010-01-04	11.98	12.41	11.98	12.36	256918
2010-01-05	12.36	12.70	12.30	12.50	180679
2010-01-06	12.50	12.59	11.81	12.04	321090
2010-01-07	11.98	12.13	11.60	11.98	281740
2010-01-08	11.91	12.17	11.80	11.95	153528
2010-01-11	12.04	12.04	11.66	11.84	165656
2010-01-12	11.70	11.89	11.42	11.53	149243
2010-01-13	11.65	11.92	11.30	11.89	174469
2010-01-14	11.83	11.93	11.54	11.90	215667
2010-01-15	11.95	11.95	10.77	11.40	673723
2010-01-19	11.45	11.45	10.90	11.36	231235
2010-01-20	11.18	11.28	10.28	10.54	586441
2010-01-21	10.59	10.83	9.95	9.98	372039
2010-01-22	9.97	10.54	9.78	9.92	296738
2010-01-25	10.03	10.37	9.95	10.14	222491
2010-01-26	10.06	10.35	9.86	9.87	183504
2010-01-27	9.78	9.84	9.50	9.64	310041
2010-01-28	9.70	9.87	9.15	9.50	195754
2010-01-29	9.52	9.72	9.28	9.51	285255
2010-02-01	9.61	10.03	9.53	9.85	203508
2010-02-02	10.04	10.64	9.91	10.24	359303
2010-02-03	10.11	10.48	9.67	10.37	410917
2010-02-04	10.20	10.20	9.25	9.30	774460
2010-02-05	9.26	9.37	8.80	9.10	381943
2010-02-08	9.06	9.45	8.76	9.11	354021
2010-02-09	9.32	9.51	9.04	9.36	331527
2010-02-10	9.29	9.49	8.85	9.34	297924
2010-02-11	9.26	9.33	9.02	9.26	149214
2010-02-12	9.11	9.60	9.07	9.53	251748
2010-02-16	9.65	9.65	9.33	9.52	167195
2010-02-17	9.59	9.69	9.29	9.46	165178
2010-02-18	9.42	9.43	9.16	9.35	250158
2010-02-19	9.33	9.50	9.22	9.33	162979
2010-02-22	9.35	9.42	9.15	9.21	131033
2010-02-23	9.21	9.36	9.02	9.22	157359
2010-02-24	9.25	9.72	9.06	9.69	347747
2010-02-25	9.47	9.76	9.29	9.68	200631
2010-02-26	9.66	9.82	9.30	9.40	187891
2010-03-01	9.47	9.79	9.40	9.75	264156
2010-03-02	9.80	10.08	9.78	9.87	170442
2010-03-03	9.93	10.03	9.81	9.91	138934
2010-03-04	9.93	10.29	9.75	10.24	206404
2010-03-05	10.31	10.74	10.24	10.66	276372
2010-03-08	10.65	10.72	10.31	10.40	194702
2010-03-09	10.36	10.50	10.14	10.25	151086
2010-03-10	10.22	10.90	10.18	10.81	257980
2010-03-11	10.73	10.98	10.67	10.86	159776
2010-03-12	10.97	11.06	10.65	10.91	183889
2010-03-15	10.91	10.94	10.51	10.83	172973
2010-03-16	10.87	10.91	10.68	10.79	114084
2010-03-17	10.80	11.07	10.69	11.05	126254
2010-03-18	10.99	11.28	10.94	11.09	140559
2010-03-19	11.18	11.18	10.32	10.65	969423
2010-03-22	10.65	11.01	10.51	10.97	199119
2010-03-23	11.01	11.52	10.92	11.46	178321
2010-03-24	11.40	11.52	11.17	11.35	213261
2010-03-25	11.50	11.83	11.30	11.40	206085
2010-03-26	11.44	11.97	11.44	11.77	334895
2010-03-29	11.79	11.97	11.50	11.84	234747
2010-03-30	11.83	11.90	11.36	11.38	278058
2010-03-31	11.34	11.59	11.15	11.24	188512
2010-04-01	11.38	11.51	11.10	11.18	184802
2010-04-05	11.23	11.99	11.06	11.99	310010
2010-04-06	11.88	12.25	11.58	12.16	240813
2010-04-07	12.10	12.40	11.93	12.22	308687
2010-04-08	12.17	12.92	12.03	12.82	448436
2010-04-09	12.85	12.88	12.51	12.61	404237
2010-04-12	12.90	13.10	12.55	12.65	318927
2010-04-13	12.56	12.75	12.50	12.74	270370
2010-04-14	12.84	13.30	12.67	13.24	244616
2010-04-15	13.25	14.00	13.25	13.70	619999
2010-04-16	13.68	13.68	12.69	12.86	701280
2010-04-19	12.79	12.98	12.30	12.74	229681
2010-04-20	12.89	13.12	12.74	13.00	153464
2010-04-21	13.03	13.65	13.02	13.60	211188
2010-04-22	13.36	13.77	13.25	13.74	171965
2010-04-23	13.75	14.15	13.42	14.15	194048
2010-04-26	14.16	14.62	14.11	14.32	262449
2010-04-27	14.12	14.29	13.50	13.53	332412
2010-04-28	13.67	14.16	13.50	14.00	257510
2010-04-29	14.20	14.75	14.05	14.74	254234
2010-04-30	14.70	14.91	13.98	14.01	204650
2010-05-03	14.15	14.61	14.07	14.53	214766
2010-05-04	14.15	14.15	13.45	13.66	293846
2010-05-05	13.49	13.59	12.93	13.05	306699
2010-05-06	12.93	13.15	9.72	12.07	645187
2010-05-07	12.00	12.43	10.91	12.12	685773
2010-05-10	12.78	13.56	12.78	13.44	280234
2010-05-11	13.16	14.14	12.90	13.77	245857
2010-05-12	13.80	14.21	13.63	14.07	264360
2010-05-13	14.01	14.24	13.51	13.66	191287
2010-05-14	13.48	13.57	12.80	13.04	211248
2010-05-17	13.23	13.47	12.23	12.53	221223
2010-05-18	12.83	13.12	12.33	12.44	276189
2010-05-19	12.32	12.72	11.94	12.36	364374
2010-05-20	11.91	11.91	10.75	11.27	670078
2010-05-21	10.97	11.88	10.77	11.32	428802
2010-05-24	11.40	11.52	10.86	10.89	211320
2010-05-25	10.47	11.23	10.21	11.20	396016
2010-05-26	11.38	12.10	10.83	10.97	479091
2010-05-27	11.42	11.82	11.21	11.79	349531
2010-05-28	11.79	12.33	11.41	11.62	227099
2010-06-01	11.49	11.89	10.99	11.02	230328
2010-06-02	11.19	11.38	10.91	11.08	551516
2010-06-03	11.84	11.84	10.54	11.01	648799
2010-06-04	10.70	10.70	10.04	10.10	547144
2010-06-07	10.16	10.16	9.31	9.36	682585
2010-06-08	9.41	9.61	8.87	9.33	425557
2010-06-09	9.46	9.46	8.74	8.94	480018
2010-06-10	9.21	9.49	8.99	9.27	552459
2010-06-11	9.10	9.31	9.01	9.26	264594
2010-06-14	9.48	9.61	8.89	8.94	551374
2010-06-15	9.09	9.15	8.85	8.88	653661
2010-06-16	8.71	8.99	8.27	8.82	497987
2010-06-17	8.98	9.04	8.52	8.66	527234
2010-06-18	8.69	8.81	8.20	8.79	878512
2010-06-21	9.01	9.19	8.51	8.61	585557
2010-06-22	8.66	8.86	8.30	8.41	335074
2010-06-23	8.35	8.66	8.27	8.51	267062
2010-06-24	8.38	8.81	8.30	8.65	496489
2010-06-25	8.75	8.83	8.51	8.77	619569
2010-06-28	8.76	8.87	8.51	8.59	288906
2010-06-29	8.38	8.38	7.77	7.93	629465
2010-06-30	7.92	8.17	7.62	7.68	256929
2010-07-01	7.71	7.76	7.10	7.43	824973
2010-07-02	7.53	8.16	7.53	8.05	567954
2010-07-06	8.19	8.52	7.89	7.92	791428
2010-07-07	7.99	8.66	7.99	8.65	670239
2010-07-08	8.81	8.96	8.64	8.81	485362
2010-07-09	8.76	9.14	8.63	9.13	301107
2010-07-12	9.11	9.34	8.94	9.04	282404
2010-07-13	9.22	9.40	9.07	9.38	573072
2010-07-14	9.37	9.56	9.14	9.40	363840
2010-07-15	9.39	9.39	8.94	9.09	302853
2010-07-16	9.01	9.04	8.44	8.50	439990
2010-07-19	8.52	8.52	8.01	8.16	386495
2010-07-20	8.02	8.26	7.85	8.15	631153
2010-07-21	8.26	8.47	8.07	8.18	506522
2010-07-22	8.35	8.92	8.35	8.91	318149
2010-07-23	8.84	9.28	8.66	9.17	313629
2010-07-26	9.18	9.71	9.17	9.61	317975
2010-07-27	9.74	9.83	9.21	9.36	167729
2010-07-28	9.30	9.36	8.85	8.93	261742
2010-07-29	9.41	10.55	9.41	10.39	770281
2010-07-30	10.13	10.38	9.91	10.15	495016
2010-08-02	10.42	10.50	10.17	10.33	308288
2010-08-03	10.31	10.40	9.95	10.01	292553
2010-08-04	10.13	10.71	10.07	10.28	366632
2010-08-05	10.15	10.46	10.07	10.26	296862
2010-08-06	10.05	10.51	10.00	10.44	215083
2010-08-09	10.54	10.82	10.44	10.69	404873
2010-08-10	10.51	10.93	10.43	10.67	322913
2010-08-11	10.37	10.73	10.22	10.45	452597
2010-08-12	10.18	10.48	10.16	10.35	356743
2010-08-13	10.27	10.89	10.27	10.50	277050
2010-08-16	10.38	10.85	10.28	10.63	282920
2010-08-17	10.82	11.14	10.70	10.80	247104
2010-08-18	10.75	11.02	10.70	11.01	484671
2010-08-19	10.91	11.00	10.45	10.52	422002
2010-08-20	10.41	10.49	9.97	10.22	428644
2010-08-23	10.30	10.42	9.84	9.86	278524
2010-08-24	9.63	9.91	9.35	9.52	269514
2010-08-25	9.43	10.21	9.25	10.15	388653
2010-08-26	10.19	10.43	9.81	9.84	252724
2010-08-27	10.05	10.35	9.68	10.29	203284
2010-08-30	10.23	10.60	10.07	10.08	249623
2010-08-31	10.06	10.25	9.85	9.94	183322
2010-09-01	10.16	10.71	10.03	10.70	198928
2010-09-02	10.62	11.00	10.62	10.94	185329
2010-09-03	11.19	11.34	11.01	11.25	283252
2010-09-07	11.21	11.28	10.68	10.71	189919
2010-09-08	10.79	10.97	10.63	10.77	102390
2010-09-09	10.99	11.12	10.54	10.68	115402
2010-09-10	10.71	11.14	10.62	10.68	231737
2010-09-13	10.86	11.31	10.79	11.07	205163
2010-09-14	11.05	11.05	10.71	10.79	266698
2010-09-15	10.69	11.00	10.43	10.93	128333
2010-09-16	10.92	11.29	10.81	11.25	216150
2010-09-17	11.41	11.78	10.95	11.34	847039
2010-09-20	11.41	12.25	11.35	12.14	363851
2010-09-21	12.15	12.71	12.15	12.39	598226
2010-09-22	12.33	12.73	12.19	12.44	459352
2010-09-23	12.26	12.42	11.91	11.94	168298
2010-09-24	12.20	12.74	12.02	12.48	269598
2010-09-27	12.43	12.83	12.43	12.63	377510
2010-09-28	12.64	12.64	12.11	12.56	299391
2010-09-29	12.47	12.99	12.47	12.83	332516
2010-09-30	13.00	13.22	12.84	12.97	431753
2010-10-01	13.13	13.13	12.75	12.93	220193
2010-10-04	12.91	13.09	12.63	12.80	197074
2010-10-05	13.01	13.34	12.91	13.23	351337
2010-10-06	13.23	13.50	13.10	13.29	375867
2010-10-07	13.38	13.40	12.79	12.94	167635
2010-10-08	12.98	13.55	12.86	13.45	308773
2010-10-11	13.47	13.52	13.19	13.27	279228
2010-10-12	13.25	13.55	13.01	13.48	188145
2010-10-13	13.56	13.79	13.48	13.52	320549
2010-10-14	13.53	13.67	13.22	13.46	254441
2010-10-15	13.57	13.64	12.80	12.88	357865
2010-10-18	12.95	13.06	12.77	12.99	225642
2010-10-19	12.85	13.04	12.42	12.57	330428
2010-10-20	12.68	12.95	12.54	12.66	371600
2010-10-21	12.75	12.95	12.54	12.72	490471
2010-10-22	12.80	12.90	12.62	12.79	297899
2010-10-25	12.96	12.96	12.61	12.65	505126
2010-10-26	12.50	12.73	12.45	12.66	329180
2010-10-27	12.55	12.72	12.11	12.29	610227
2010-10-28	12.68	13.24	12.12	13.13	867913
2010-10-29	13.16	13.65	13.12	13.52	385140
2010-11-01	13.55	13.84	13.52	13.74	348041
2010-11-02	13.94	14.28	13.72	14.16	551494
2010-11-03	14.15	14.27	13.96	14.13	421811
2010-11-04	14.53	14.89	14.42	14.71	496715
2010-11-05	14.69	15.25	14.69	15.14	660092
2010-11-08	15.10	15.22	14.93	15.14	342703
2010-11-09	15.14	15.21	15.00	15.04	304854
2010-11-10	15.05	15.11	14.90	15.00	673757
2010-11-11	14.76	15.07	14.74	14.99	355463
2010-11-12	14.87	15.10	14.44	14.44	305074
2010-11-15	14.54	14.63	14.03	14.08	198480
2010-11-16	13.94	13.94	13.35	13.54	421782
2010-11-17	13.53	13.86	13.30	13.83	475443
2010-11-18	14.04	14.72	14.04	14.51	381266
2010-11-19	14.50	14.58	14.12	14.52	343546
2010-11-22	14.43	14.65	14.18	14.49	280973
2010-11-23	14.21	14.54	14.09	14.46	313965
2010-11-24	14.58	14.75	14.40	14.50	264819
2010-11-26	14.34	14.55	14.28	14.34	64601
2010-11-29	14.21	14.31	13.98	14.22	279379
2010-11-30	13.96	14.05	13.68	13.86	287242
2010-12-01	14.23	14.54	14.21	14.44	412570
2010-12-02	14.43	14.96	14.32	14.94	289664
2010-12-03	14.82	15.21	14.77	15.15	175546
2010-12-06	15.09	15.75	15.05	15.60	647171
2010-12-07	15.83	15.85	15.43	15.58	349871
2010-12-08	15.62	15.68	15.44	15.57	135043
2010-12-09	15.68	15.97	15.53	15.82	189370
2010-12-10	15.84	15.99	15.65	15.80	122738
2010-12-13	15.84	15.92	15.62	15.70	292293
2010-12-14	15.79	15.79	15.43	15.52	201738
2010-12-15	15.49	15.80	15.49	15.59	309405
2010-12-16	15.60	15.69	15.36	15.59	220031
2010-12-17	15.56	15.75	15.28	15.60	268444
2010-12-20	15.68	15.97	15.65	15.77	181383
2010-12-21	15.89	15.98	15.78	15.96	238583
2010-12-22	15.98	16.28	15.94	16.11	239946
2010-12-23	16.09	16.09	15.58	15.67	95397
2010-12-27	15.66	16.01	15.57	15.90	82610
2010-12-28	15.90	15.91	15.58	15.85	153025
2010-12-29	15.90	15.95	15.73	15.73	71365
2010-12-30	15.69	15.81	15.46	15.50	109762
2010-12-31	15.51	15.66	15.41	15.50	116649
2011-01-03	15.71	17.30	15.64	17.26	883524
2011-01-04	17.26	17.59	16.59	16.61	1093605
2011-01-05	16.51	17.89	16.32	17.73	554807
2011-01-06	17.80	17.87	17.25	17.59	372593
2011-01-07	17.58	17.70	16.72	17.14	318783
2011-01-10	17.04	17.24	16.65	17.22	373799
2011-01-11	17.36	17.55	17.06	17.18	241203
2011-01-12	17.39	17.73	17.08	17.45	354603
2011-01-13	16.79	17.10	16.43	16.91	569014
2011-01-14	16.85	17.23	16.80	17.09	348050
2011-01-18	17.02	17.09	16.53	16.77	231345
2011-01-19	16.70	16.92	16.15	16.46	287564
2011-01-20	16.27	16.41	15.80	16.20	264184
2011-01-21	16.36	16.39	15.95	16.10	288124
2011-01-24	16.02	16.97	16.02	16.82	258823
2011-01-25	16.65	17.17	16.48	17.17	339892
2011-01-26	17.20	17.71	17.02	17.47	199702
2011-01-27	17.48	17.75	17.22	17.37	164242
2011-01-28	17.25	17.29	16.00	16.20	582660
2011-01-31	16.26	16.57	16.06	16.50	355154
2011-02-01	17.04	17.07	16.28	16.85	391242
2011-02-02	16.68	16.83	16.13	16.37	260781
2011-02-03	16.32	16.83	15.86	16.61	484114
2011-02-04	16.62	16.62	16.03	16.11	503969
2011-02-07	16.10	16.42	15.94	16.02	323336
2011-02-08	16.07	16.29	15.72	15.99	240050
2011-02-09	15.91	15.91	15.25	15.39	402624
2011-02-10	15.25	15.49	14.95	15.31	339209
2011-02-11	15.23	15.46	15.11	15.40	241984
2011-02-14	15.38	15.68	15.34	15.41	208397
2011-02-15	15.36	15.68	15.12	15.38	230109
2011-02-16	15.42	15.76	15.42	15.76	295028
2011-02-17	15.69	16.15	15.63	15.93	269834
2011-02-18	15.90	16.15	15.90	16.02	254893
2011-02-22	15.74	15.87	15.20	15.24	397255
2011-02-23	15.24	15.24	14.29	14.59	291759
2011-02-24	14.56	14.60	14.03	14.28	516206
2011-02-25	14.34	15.07	14.34	14.86	276821
2011-02-28	15.00	15.15	14.47	14.80	311075
2011-03-01	14.90	14.91	14.17	14.26	250773
2011-03-02	14.30	14.73	14.03	14.54	193532
2011-03-03	14.78	15.14	14.77	14.88	148375
2011-03-04	14.92	15.00	14.59	14.92	127067
2011-03-07	14.98	15.01	13.84	14.54	346284
2011-03-08	14.53	15.20	14.33	14.97	263489
2011-03-09	14.89	14.95	14.58	14.73	137250
2011-03-10	14.42	14.42	13.94	14.07	334895
2011-03-11	13.93	14.30	13.75	14.10	131131
2011-03-14	13.90	14.27	13.69	13.95	116635
2011-03-15	13.27	13.75	13.27	13.59	240887
2011-03-16	13.51	13.67	13.00	13.21	198403
2011-03-17	13.57	13.60	13.25	13.44	222579
2011-03-18	13.69	14.31	13.65	13.77	449730
2011-03-21	14.08	14.80	14.08	14.74	243633
2011-03-22	14.82	14.83	14.51	14.58	183531
2011-03-23	14.50	14.59	14.14	14.49	157665
2011-03-24	14.67	15.20	14.45	15.13	232067
2011-03-25	15.28	15.53	15.03	15.11	201516
2011-03-28	15.28	15.28	14.98	15.03	167521
2011-03-29	15.00	15.90	14.88	15.82	407515
2011-03-30	15.95	16.40	15.87	16.12	460805
2011-03-31	16.04	16.31	16.04	16.14	481637
2011-04-01	16.32	16.33	16.12	16.22	456100
2011-04-04	16.32	16.36	16.19	16.23	236947
2011-04-05	16.20	16.64	16.20	16.52	253382
2011-04-06	16.69	16.75	16.52	16.60	347675
2011-04-07	16.56	16.98	16.55	16.82	437555
2011-04-08	17.00	17.20	16.81	16.87	458262
2011-04-11	16.87	16.91	16.54	16.59	548106
2011-04-12	16.42	16.50	16.17	16.23	552100
2011-04-13	16.41	16.49	16.16	16.44	447525
2011-04-14	16.18	16.45	15.90	15.98	226754
2011-04-15	15.94	16.41	15.85	16.38	303407
2011-04-18	15.97	16.21	15.87	16.13	234207
2011-04-19	16.24	16.55	16.20	16.49	351547
2011-04-20	16.92	17.04	16.90	17.00	206738
2011-04-21	17.28	17.48	17.14	17.25	393157
2011-04-25	17.25	17.42	17.12	17.21	173973
2011-04-26	17.28	17.73	17.22	17.68	378972
2011-04-27	17.65	17.69	17.47	17.65	230366
2011-04-28	17.65	17.94	17.65	17.85	307218
2011-04-29	17.92	17.92	17.72	17.81	153853
2011-05-02	17.91	17.93	17.16	17.21	203443
2011-05-03	17.17	17.38	16.90	17.11	238338
2011-05-04	17.11	17.11	16.61	16.73	456327
2011-05-05	16.55	17.04	16.52	16.70	351434
2011-05-06	17.03	17.22	16.54	16.75	159542
2011-05-09	16.72	16.89	16.56	16.85	131788
2011-05-10	16.98	17.15	16.93	17.13	152575
2011-05-11	17.02	17.02	16.44	16.69	204937
2011-05-12	16.50	17.12	16.42	16.98	97947
2011-05-13	17.03	17.03	16.31	16.35	191566
2011-05-16	16.24	16.34	15.89	15.90	163508
2011-05-17	15.70	15.79	15.26	15.33	222214
2011-05-18	15.37	15.71	15.12	15.66	169120
2011-05-19	15.82	15.98	15.51	15.79	110578
2011-05-20	15.69	15.92	15.25	15.46	172613
2011-05-23	15.00	15.09	14.72	14.88	253281
2011-05-24	14.99	15.32	14.78	14.93	280775
2011-05-25	14.82	15.16	14.70	14.99	184012
2011-05-26	14.96	15.44	14.81	15.29	121191
2011-05-27	15.42	15.52	15.27	15.39	90592
2011-05-31	15.61	16.05	15.53	15.88	530975
2011-06-01	15.88	15.98	15.13	15.16	262393
2011-06-02	15.16	15.33	14.63	14.92	176108
2011-06-03	14.48	14.80	14.47	14.53	167614
2011-06-06	14.55	14.69	14.00	14.05	290994
2011-06-07	15.00	15.41	14.43	14.97	486036
2011-06-08	14.84	15.12	14.66	14.68	286398
2011-06-09	14.72	15.17	14.68	15.00	212975
2011-06-10	14.89	15.04	14.54	14.59	311755
2011-06-13	14.67	14.74	14.38	14.56	113057
2011-06-14	14.81	15.11	14.74	14.95	172606
2011-06-15	14.69	14.83	14.22	14.34	154077
2011-06-16	14.36	14.78	14.10	14.29	191106
2011-06-17	14.53	14.53	13.95	14.06	289863
2011-06-20	13.95	14.39	13.90	14.38	190935
2011-06-21	14.57	15.00	14.51	14.85	183805
2011-06-22	14.74	14.98	14.60	14.60	146983
2011-06-23	14.29	14.95	14.24	14.93	277350
2011-06-24	14.97	15.07	14.55	14.62	303614
2011-06-27	14.62	14.70	14.23	14.66	234882
2011-06-28	14.62	15.11	14.57	15.11	156678
2011-06-29	15.22	15.49	14.93	15.41	205966
2011-06-30	15.41	15.45	15.17	15.37	207326
2011-07-01	15.38	15.75	15.23	15.62	142261
2011-07-05	15.82	15.84	15.32	15.48	224543
2011-07-06	15.44	15.67	15.35	15.50	119405
2011-07-07	15.79	16.02	15.59	16.00	293815
2011-07-08	15.61	15.79	15.51	15.72	210547
2011-07-11	15.37	15.41	14.81	15.03	183618
2011-07-12	14.96	15.31	14.86	14.95	202899
2011-07-13	15.15	15.55	14.96	15.23	161864
2011-07-14	15.28	15.56	14.77	14.96	275433
2011-07-15	15.06	15.06	14.63	14.82	257976
2011-07-18	14.75	14.80	14.38	14.49	234810
2011-07-19	14.69	15.09	14.57	14.89	199974
2011-07-20	14.93	14.93	14.64	14.83	205116
2011-07-21	14.97	15.04	14.70	14.93	244782
2011-07-22	14.96	15.07	14.87	15.00	288686
2011-07-25	14.75	14.94	14.65	14.85	259072
2011-07-26	14.86	14.86	14.38	14.65	194898
2011-07-27	14.50	14.56	13.66	13.90	750080
2011-07-28	14.27	14.90	14.14	14.63	479942
2011-07-29	14.29	15.07	14.22	14.91	351930
2011-08-01	15.28	15.34	14.01	14.11	302063
2011-08-02	13.98	14.30	13.02	13.02	313397
2011-08-03	13.03	13.33	12.36	13.31	357091
2011-08-04	13.03	13.10	11.93	11.93	363791
2011-08-05	12.22	12.23	10.81	11.28	480469
2011-08-08	10.72	11.31	9.88	9.88	407809
2011-08-09	10.45	10.79	9.20	10.79	554225
2011-08-10	10.43	10.43	9.74	9.99	494021
2011-08-11	10.06	11.27	9.84	11.16	585273
2011-08-12	11.30	12.51	11.29	11.96	616519
2011-08-15	12.15	12.43	11.79	12.16	225821
2011-08-16	11.87	12.10	11.62	11.82	235200
2011-08-17	11.96	12.02	11.43	11.48	222040
2011-08-18	10.84	10.88	10.12	10.26	370755
2011-08-19	10.03	10.45	9.58	9.59	371901
2011-08-22	10.01	10.04	9.28	9.36	375705
2011-08-23	9.46	9.90	9.32	9.90	504071
2011-08-24	9.90	10.56	9.86	10.49	472105
2011-08-25	10.67	10.87	10.10	10.14	207569
2011-08-26	10.01	10.59	9.92	10.41	255241
2011-08-29	10.61	11.40	10.61	11.36	173079
2011-08-30	11.25	11.70	10.93	11.57	213761
2011-08-31	11.70	11.88	11.26	11.52	226033
2011-09-01	11.51	11.75	10.94	10.97	225482
2011-09-02	10.54	10.76	10.18	10.45	249470
2011-09-06	9.94	10.41	9.93	10.29	245764
2011-09-07	10.59	11.08	10.37	10.95	419549
2011-09-08	10.83	10.94	10.32	10.39	345146
2011-09-09	10.16	10.31	9.65	9.83	411554
2011-09-12	9.59	9.87	9.30	9.65	236628
2011-09-13	9.76	9.99	9.59	9.97	342558
2011-09-14	10.15	10.61	9.71	10.26	324467
2011-09-15	10.46	10.55	10.26	10.50	253336
2011-09-16	10.63	10.63	10.30	10.55	380418
2011-09-19	10.17	10.23	9.88	10.01	350420
2011-09-20	10.10	10.21	9.66	9.75	407752
2011-09-21	9.75	9.82	9.30	9.36	429143
2011-09-22	8.87	9.49	8.85	9.22	530699
2011-09-23	9.22	9.68	9.20	9.30	445002
2011-09-26	9.50	9.65	9.01	9.44	328955
2011-09-27	9.81	10.24	9.53	9.83	459086
2011-09-28	9.85	9.85	9.15	9.15	227777
2011-09-29	9.49	9.65	9.14	9.63	609649
2011-09-30	9.36	9.48	9.00	9.06	395919
2011-10-03	8.94	9.40	8.46	8.48	482099
2011-10-04	8.34	10.04	8.30	9.88	574401
2011-10-05	9.94	10.45	9.63	10.28	293963
2011-10-06	10.25	10.62	10.13	10.62	260105
2011-10-07	10.64	10.74	10.01	10.34	242160
2011-10-10	10.70	10.99	10.61	10.97	325422
2011-10-11	10.80	11.03	10.57	10.96	242022
2011-10-12	11.06	11.44	10.90	11.23	331598
2011-10-13	11.16	11.49	11.05	11.39	247245
2011-10-14	11.65	11.65	11.18	11.52	149594
2011-10-17	11.32	11.46	10.76	10.81	208625
2011-10-18	10.90	11.30	10.62	11.18	230263
2011-10-19	11.14	11.14	10.61	10.67	188409
2011-10-20	10.74	10.76	10.02	10.52	173914
2011-10-21	10.80	10.94	10.59	10.88	234186
2011-10-24	10.99	11.65	10.99	11.62	194396
2011-10-25	11.44	11.45	10.90	11.02	184018
2011-10-26	11.21	11.27	10.86	10.99	431790
2011-10-27	11.40	11.49	10.65	11.00	562878
2011-10-28	10.92	11.12	10.78	11.01	394544
2011-10-31	10.76	10.84	10.29	10.57	312023
2011-11-01	10.00	10.23	9.78	9.93	434974
2011-11-02	10.10	10.40	10.00	10.30	531721
2011-11-03	10.59	10.60	10.05	10.56	342384
2011-11-04	10.34	10.70	10.34	10.61	372738
2011-11-07	10.57	11.10	10.50	11.09	371457
2011-11-08	11.18	11.19	10.62	11.15	426882
2011-11-09	10.67	10.87	10.60	10.64	363433
2011-11-10	10.93	11.11	10.58	10.64	230970
2011-11-11	10.85	11.20	10.82	11.11	135814
2011-11-14	11.04	11.18	10.58	10.71	195780
2011-11-15	10.61	10.75	10.20	10.53	189221
2011-11-16	10.31	10.54	10.00	10.01	255656
2011-11-17	10.01	10.07	9.42	9.53	368823
2011-11-18	9.55	9.57	9.16	9.26	326350
2011-11-21	9.00	9.03	8.77	8.88	299296
2011-11-22	8.86	8.89	8.59	8.73	216388
2011-11-23	8.57	8.64	8.33	8.41	424027
2011-11-25	8.27	8.41	8.09	8.10	222526
2011-11-28	8.54	8.80	8.43	8.67	879703
2011-11-29	8.67	8.81	8.59	8.66	303292
2011-11-30	9.23	9.71	9.19	9.68	502533
2011-12-01	9.61	9.92	9.57	9.58	333172
2011-12-02	9.81	9.97	9.70	9.75	234547
2011-12-05	10.06	10.06	9.70	9.85	338287
2011-12-06	9.86	10.15	9.77	10.07	321275
2011-12-07	9.96	10.15	9.69	10.01	124328
2011-12-08	9.87	9.99	9.57	9.60	249172
2011-12-09	9.66	10.17	9.66	9.99	274074
2011-12-12	9.74	9.76	9.47	9.73	177633
2011-12-13	9.89	10.07	9.41	9.54	342230
2011-12-14	9.38	9.43	8.95	9.05	175952
2011-12-15	9.24	9.32	9.04	9.19	275348
2011-12-16	9.30	9.56	9.14	9.33	320886
2011-12-19	9.45	9.60	8.79	8.86	203695
2011-12-20	9.15	9.47	9.14	9.31	255078
2011-12-21	9.25	9.55	9.02	9.49	105648
2011-12-22	9.54	9.80	9.45	9.63	125615
2011-12-23	9.73	9.75	9.48	9.75	65906
2011-12-27	9.69	9.69	9.29	9.39	95945
2011-12-28	9.34	9.38	9.02	9.04	92859
2011-12-29	9.13	9.46	9.13	9.41	144211
2011-12-30	9.36	9.53	9.36	9.46	118434
2012-01-03	9.73	10.14	9.66	10.07	202993
2012-01-04	9.98	9.98	9.71	9.90	131817
2012-01-05	9.78	10.16	9.70	10.01	207770
2012-01-06	10.03	10.33	10.03	10.19	241868
2012-01-09	10.26	10.45	10.13	10.38	147391
2012-01-10	10.55	10.74	10.50	10.59	104072
2012-01-11	10.54	10.65	10.47	10.60	91309
2012-01-12	10.65	10.78	10.38	10.69	118094
2012-01-13	10.52	10.67	10.50	10.51	140633
2012-01-17	10.66	10.87	10.07	10.25	148890
2012-01-18	10.25	10.53	10.09	10.51	162197
2012-01-19	10.56	10.76	10.53	10.69	98500
2012-01-20	10.66	10.91	10.66	10.82	248251
2012-01-23	10.82	10.87	10.61	10.75	126030
2012-01-24	10.62	11.01	10.52	10.90	134126
2012-01-25	10.87	11.03	10.63	10.86	182246
2012-01-26	10.95	11.13	10.86	10.97	264259
2012-01-27	10.88	11.16	10.84	11.12	233201
2012-01-30	10.96	11.08	10.87	10.93	262545
2012-01-31	11.06	11.10	10.82	10.94	103794
2012-02-01	11.10	11.36	10.89	11.20	230784
2012-02-02	11.20	11.33	11.10	11.25	244344
2012-02-03	9.66	10.15	9.20	10.00	1819402
2012-02-06	9.97	10.43	9.95	10.30	596413
2012-02-07	10.22	10.34	10.06	10.19	452175
2012-02-08	10.26	10.42	10.12	10.41	421833
2012-02-09	10.49	10.49	10.20	10.36	310907
2012-02-10	10.17	10.23	9.95	10.06	351537
2012-02-13	10.22	10.30	10.12	10.23	153449
2012-02-14	10.17	10.32	10.09	10.27	304122
2012-02-15	10.35	10.40	10.07	10.12	286321
2012-02-16	10.15	10.30	10.06	10.22	299146
2012-02-17	10.22	10.26	10.05	10.05	394134
2012-02-21	10.11	10.18	9.77	9.79	547958
2012-02-22	9.77	9.86	9.64	9.69	314893
2012-02-23	9.71	9.92	9.64	9.73	291652
2012-02-24	9.77	9.83	9.60	9.64	220984
2012-02-27	9.52	9.59	9.25	9.50	276908
2012-02-28	9.50	9.60	9.21	9.26	466391
2012-02-29	9.32	9.46	9.05	9.08	346283
2012-03-01	9.16	9.35	9.09	9.13	227323
2012-03-02	9.15	9.25	8.84	8.90	322646
2012-03-05	8.88	9.04	8.75	8.77	206322
2012-03-06	8.66	8.72	8.27	8.36	271304
2012-03-07	8.42	8.60	8.25	8.31	1598084
2012-03-08	8.41	8.50	8.27	8.48	362847
2012-03-09	8.50	8.96	8.50	8.90	283563
2012-03-12	8.93	8.97	8.44	8.47	184490
2012-03-13	8.60	8.98	8.54	8.97	284064
2012-03-14	8.95	9.02	8.75	8.76	223811
2012-03-15	8.78	8.98	8.75	8.80	295159
2012-03-16	8.83	8.96	8.77	8.87	306949
2012-03-19	8.86	9.10	8.81	9.05	274941
2012-03-20	8.92	9.05	8.83	8.97	427433
2012-03-21	9.00	9.05	8.84	8.90	255456
2012-03-22	8.76	8.82	8.53	8.62	307307
2012-03-23	8.62	8.85	8.56	8.85	178349
2012-03-26	8.95	9.10	8.89	9.02	273853
2012-03-27	9.01	9.07	8.84	8.84	241000
2012-03-28	8.83	8.86	8.57	8.73	152992
2012-03-29	8.63	8.77	8.53	8.74	179668
2012-03-30	8.85	8.93	8.70	8.83	255190
2012-04-02	8.78	9.00	8.68	9.00	316515
2012-04-03	8.97	9.10	8.80	8.89	470973
2012-04-04	8.73	8.78	8.55	8.59	309475
2012-04-05	8.55	8.67	8.53	8.54	185805
2012-04-09	8.34	8.45	8.24	8.32	253387
2012-04-10	8.32	8.57	8.01	8.09	336989
2012-04-11	8.23	8.35	8.05	8.16	292463
2012-04-12	8.17	8.54	8.15	8.43	281467
2012-04-13	8.36	8.47	8.04	8.09	365786
2012-04-16	8.16	8.30	8.06	8.13	246363
2012-04-17	8.20	8.42	8.17	8.19	320212
2012-04-18	8.13	8.13	7.78	7.87	258977
2012-04-19	7.82	8.03	7.57	7.58	249080
2012-04-20	7.68	7.94	7.65	7.78	433129
2012-04-23	7.59	7.64	7.41	7.45	475292
2012-04-24	7.47	7.68	7.42	7.54	455668
2012-04-25	7.70	7.94	7.66	7.66	541628
2012-04-26	7.67	7.73	7.50	7.52	355876
2012-04-27	7.58	7.66	7.48	7.65	662950
2012-04-30	7.63	7.97	7.52	7.90	988771
2012-05-01	7.89	8.20	7.83	7.84	382025
2012-05-02	7.80	7.87	7.68	7.77	837754
2012-05-03	7.75	7.78	7.22	7.25	400066
2012-05-04	7.20	7.30	6.81	6.84	419005
2012-05-07	6.85	7.05	6.71	6.88	386240
2012-05-08	6.78	6.85	6.62	6.76	280882
2012-05-09	6.62	6.66	6.50	6.59	466146
2012-05-10	6.70	6.85	6.65	6.76	338321
2012-05-11	6.75	6.81	6.67	6.74	364675
2012-05-14	6.61	6.66	6.45	6.59	252612
2012-05-15	6.58	6.66	6.50	6.53	308162
2012-05-16	6.56	6.81	6.47	6.47	252222
2012-05-17	6.47	6.53	6.22	6.22	237018
2012-05-18	6.21	6.21	5.95	5.99	249229
2012-05-21	6.04	6.29	6.00	6.26	195557
2012-05-22	6.29	6.36	6.19	6.24	244295
2012-05-23	6.14	6.38	6.13	6.34	230218
2012-05-24	6.38	6.54	6.28	6.53	289420
2012-05-25	6.52	6.57	6.39	6.52	372680
2012-05-29	6.63	6.76	6.62	6.68	399079
2012-05-30	6.57	6.66	6.51	6.54	326470
2012-05-31	6.58	6.59	6.34	6.48	416760
2012-06-01	5.94	6.30	5.67	5.94	726338
2012-06-04	5.50	5.88	5.50	5.73	416645
2012-06-05	5.66	5.83	5.60	5.75	462995
2012-06-06	5.82	6.03	5.80	6.02	443544
2012-06-07	6.12	6.20	5.95	5.99	358506
2012-06-08	5.95	6.25	5.86	6.22	188446
2012-06-11	6.35	6.42	6.20	6.27	501397
2012-06-12	6.31	6.35	6.02	6.26	603291
2012-06-13	6.27	6.34	6.01	6.12	288713
2012-06-14	6.11	6.30	6.04	6.25	268114
2012-06-15	6.35	6.51	6.27	6.51	512396
2012-06-18	6.41	6.56	6.36	6.50	330217
2012-06-19	6.56	6.81	6.50	6.66	319920
2012-06-20	6.68	6.75	6.53	6.68	225518
2012-06-21	6.68	6.69	6.45	6.48	247730
2012-06-22	6.56	6.82	6.38	6.77	648409
2012-06-25	6.57	6.64	6.45	6.61	223418
2012-06-26	6.62	6.81	6.54	6.60	254935
2012-06-27	6.63	6.80	6.58	6.63	183652
2012-06-28	6.54	6.70	6.41	6.54	164716
2012-06-29	6.72	6.94	6.62	6.93	250309
2012-07-02	6.99	7.05	6.80	6.90	246338
2012-07-03	6.94	7.14	6.92	7.12	228503
2012-07-05	7.11	7.19	6.93	7.10	281488
2012-07-06	6.98	7.01	6.84	6.88	172967
2012-07-09	6.84	6.87	6.58	6.66	161328
2012-07-10	6.74	6.85	6.38	6.50	195491
2012-07-11	6.37	6.37	5.85	6.16	442396
2012-07-12	6.03	6.47	5.99	6.35	274440
2012-07-13	6.37	6.66	6.33	6.47	248877
2012-07-16	6.42	6.43	6.22	6.30	194467
2012-07-17	6.39	6.39	6.17	6.36	321881
2012-07-18	6.32	6.75	6.30	6.59	243728
2012-07-19	6.65	6.73	6.49	6.61	334101
2012-07-20	6.54	6.54	6.21	6.25	198204
2012-07-23	6.07	6.17	5.96	6.11	183644
2012-07-24	6.14	6.14	5.80	5.90	221148
2012-07-25	5.97	6.01	5.85	5.91	205825
2012-07-26	6.07	6.17	5.89	6.01	251473
2012-07-27	6.07	6.49	6.07	6.44	254906
2012-07-30	6.46	6.68	6.36	6.56	266612
2012-07-31	6.53	6.80	6.43	6.71	311072
2012-08-01	6.78	6.78	6.17	6.20	314701
2012-08-02	6.11	6.21	5.91	6.03	288881
2012-08-03	6.19	6.57	6.13	6.36	378804
2012-08-06	6.37	6.63	6.33	6.52	217948
2012-08-07	5.94	6.63	5.94	6.58	488807
2012-08-08	6.52	6.66	6.48	6.54	141709
2012-08-09	6.55	6.67	6.44	6.67	124457
2012-08-10	6.63	6.72	6.42	6.68	153018
2012-08-13	6.66	6.74	6.50	6.69	149397
2012-08-14	6.76	6.85	6.59	6.64	135162
2012-08-15	6.59	6.78	6.59	6.71	95152
2012-08-16	6.72	7.00	6.66	6.99	127701
2012-08-17	7.01	7.08	6.76	7.05	244733
2012-08-20	6.99	7.10	6.89	7.02	180712
2012-08-21	7.10	7.24	6.98	7.02	184980
2012-08-22	6.98	7.05	6.86	6.96	102230
2012-08-23	6.91	7.07	6.86	7.01	120824
2012-08-24	6.96	7.06	6.87	7.02	232599
2012-08-27	7.07	7.08	6.92	7.00	199728
2012-08-28	6.99	7.07	6.93	7.02	150646
2012-08-29	7.02	7.10	6.98	7.05	147886
2012-08-30	6.99	7.03	6.94	7.00	187245
2012-08-31	7.11	7.12	6.97	7.01	111881
2012-09-04	7.00	7.28	6.87	7.20	390689
2012-09-05	7.25	7.33	7.09	7.14	185225
2012-09-06	7.18	7.53	7.16	7.53	200133
2012-09-07	7.57	7.80	7.54	7.70	129647
2012-09-10	7.70	7.78	7.57	7.58	102989
2012-09-11	7.62	7.75	7.61	7.66	99963
2012-09-12	7.68	7.76	7.51	7.68	98628
2012-09-13	7.67	8.23	7.65	7.95	273264
2012-09-14	8.00	8.23	7.91	8.22	246715
2012-09-17	8.17	8.17	7.89	8.05	153894
2012-09-18	8.03	8.03	7.45	7.55	152688
2012-09-19	7.60	7.68	7.50	7.57	129670
2012-09-20	7.48	7.74	7.35	7.69	141192
2012-09-21	7.90	7.98	7.64	7.73	273201
2012-09-24	7.71	7.72	7.55	7.62	166455
2012-09-25	7.68	7.75	7.30	7.34	228882
2012-09-26	7.36	7.44	7.26	7.33	112729
2012-09-27	7.39	7.59	7.36	7.51	225380
2012-09-28	7.45	7.52	7.34	7.38	246999
2012-10-01	7.45	7.62	7.42	7.44	139568
2012-10-02	7.50	7.50	7.32	7.47	116393
2012-10-03	7.47	7.54	7.42	7.46	67695
2012-10-04	7.52	7.75	7.40	7.74	104544
2012-10-05	7.76	7.94	7.57	7.62	237494
2012-10-08	7.55	7.62	7.45	7.47	156974
2012-10-09	7.44	7.51	7.14	7.19	283698
2012-10-10	7.21	7.24	7.07	7.10	461356
2012-10-11	7.20	7.25	7.10	7.16	138083
2012-10-12	7.15	7.20	7.02	7.04	88414
2012-10-15	7.09	7.11	6.98	7.07	54310
2012-10-16	7.11	7.19	7.07	7.14	84970
2012-10-17	7.14	7.16	7.00	7.07	182648
2012-10-18	7.04	7.13	7.04	7.09	69036
2012-10-19	6.99	7.01	6.75	6.76	121948
2012-10-22	6.75	6.85	6.69	6.84	89649
2012-10-23	6.72	6.88	6.70	6.86	145036
2012-10-24	6.90	6.90	6.80	6.86	88281
2012-10-25	6.97	6.99	6.76	6.84	91678
2012-10-26	6.84	6.89	6.74	6.84	261986
2012-10-31	6.76	6.91	6.76	6.80	146455
2012-11-01	6.82	6.98	6.79	6.89	325146
2012-11-02	6.95	6.95	6.78	6.81	218130
2012-11-05	6.80	6.89	6.80	6.86	107622
2012-11-06	6.46	7.49	6.46	7.44	363911
2012-11-07	7.21	7.25	6.84	6.87	265444
2012-11-08	6.94	7.03	6.58	6.64	277208
2012-11-09	6.58	6.80	6.58	6.68	114725
2012-11-12	6.72	6.86	6.56	6.73	116312
2012-11-13	6.66	6.79	6.53	6.56	159663
2012-11-14	6.60	6.66	6.36	6.39	152442
2012-11-15	6.37	6.46	6.28	6.34	120981
2012-11-16	6.28	6.32	6.14	6.19	205568
2012-11-19	6.29	6.48	6.20	6.48	133844
2012-11-20	6.44	6.46	6.29	6.36	63532
2012-11-21	6.40	6.63	6.36	6.60	102515
2012-11-23	6.64	6.83	6.64	6.80	131594
2012-11-26	6.74	6.97	6.74	6.97	103126
2012-11-27	7.01	7.12	6.87	7.03	135162
2012-11-28	6.96	7.07	6.74	7.07	217337
2012-11-29	7.18	7.45	7.18	7.43	116387
2012-11-30	7.46	7.59	7.33	7.40	288486
2012-12-03	7.51	7.51	7.23	7.27	112105
2012-12-04	7.26	7.42	7.17	7.35	75135
2012-12-05	7.38	7.51	7.26	7.35	84471
2012-12-06	7.33	7.33	7.17	7.26	42221
2012-12-07	7.33	7.43	7.27	7.40	76362
2012-12-10	7.45	7.66	7.01	7.64	265023
2012-12-11	7.67	7.79	7.55	7.62	163627
2012-12-12	7.68	7.76	7.59	7.64	162795
2012-12-13	7.67	7.78	7.54	7.59	124834
2012-12-14	7.54	7.70	7.52	7.63	188008
2012-12-17	7.66	7.75	7.60	7.75	105661
2012-12-18	7.79	7.97	7.69	7.92	145166
2012-12-19	7.91	8.31	7.79	8.26	726589
2012-12-20	8.26	8.27	8.05	8.22	498400
2012-12-21	8.13	8.30	8.03	8.21	328249
2012-12-24	8.17	8.17	7.87	8.00	97993
2012-12-26	8.00	8.16	7.92	8.05	193751
2012-12-27	8.06	8.14	7.88	8.07	87480
2012-12-28	8.01	8.12	7.93	7.98	97655
2012-12-31	7.97	8.19	7.92	8.13	193849
2013-01-02	8.39	8.60	8.31	8.52	370431
2013-01-03	8.51	8.72	8.48	8.66	313083
2013-01-04	8.75	8.90	8.69	8.80	256297
2013-01-07	8.70	8.80	8.57	8.68	192531
2013-01-08	8.66	8.67	8.52	8.65	254675
2013-01-09	8.72	8.89	8.66	8.77	371778
2013-01-10	8.85	8.85	8.61	8.69	138136
2013-01-11	8.71	8.74	8.54	8.66	66819
2013-01-14	8.60	8.70	8.50	8.65	145288
2013-01-15	8.54	8.76	8.51	8.72	202339
2013-01-16	8.66	8.72	8.64	8.66	84249
2013-01-17	8.72	8.75	8.67	8.71	132533
2013-01-18	8.71	8.72	8.51	8.54	185599
2013-01-22	8.51	8.66	8.45	8.65	150306
2013-01-23	8.65	8.85	8.61	8.82	156532
2013-01-24	8.81	9.00	8.74	8.80	181058
2013-01-25	8.88	8.88	8.57	8.61	217585
2013-01-28	8.64	8.67	8.49	8.56	114225
2013-01-29	8.50	8.69	8.40	8.67	202047
2013-01-30	8.62	8.69	8.25	8.29	270464
2013-01-31	8.25	8.54	8.25	8.48	211286
2013-02-01	8.53	8.53	8.02	8.43	586990
2013-02-04	8.35	8.67	8.26	8.65	254487
2013-02-05	8.69	8.80	8.63	8.78	117837
2013-02-06	8.72	8.85	8.66	8.80	84661
2013-02-07	8.83	8.85	8.72	8.79	69756
2013-02-08	8.81	9.08	8.77	8.99	113458
2013-02-11	9.00	9.19	8.91	9.16	138279
2013-02-12	9.15	9.21	9.04	9.14	120842
2013-02-13	9.18	9.24	9.10	9.20	121066
2013-02-14	9.13	9.22	9.07	9.07	171884
2013-02-15	9.10	9.16	8.89	8.90	224356
2013-02-19	8.90	9.00	8.88	8.99	100191
2013-02-20	9.00	9.00	8.70	8.70	199259
2013-02-21	8.68	8.74	8.44	8.63	177048
2013-02-22	8.72	8.93	8.59	8.92	157580
2013-02-25	9.02	9.02	8.35	8.38	115182
2013-02-26	8.42	8.50	8.32	8.39	87408
2013-02-27	8.38	8.60	8.26	8.50	65894
2013-02-28	8.48	8.48	8.16	8.24	119827
2013-03-01	8.12	8.40	8.03	8.39	112837
2013-03-04	8.36	8.36	8.19	8.32	231798
2013-03-05	8.42	8.64	8.35	8.60	116697
2013-03-06	8.63	8.86	8.60	8.81	129879
2013-03-07	8.84	8.99	8.82	8.95	318606
2013-03-08	9.03	9.25	8.96	9.19	183143
2013-03-11	9.12	9.25	9.07	9.23	180434
2013-03-12	9.17	9.26	9.12	9.20	176457
2013-03-13	9.19	9.35	9.16	9.31	100411
2013-03-14	9.33	9.60	9.31	9.45	231474
2013-03-15	9.45	9.63	9.41	9.46	581468
2013-03-18	9.27	9.49	9.27	9.40	207282
2013-03-19	9.47	9.53	9.35	9.38	242474
2013-03-20	9.45	9.48	9.32	9.39	108142
2013-03-21	9.26	9.29	9.11	9.22	112071
2013-03-22	9.25	9.25	9.08	9.18	111290
2013-03-25	9.20	9.25	9.13	9.16	162735
2013-03-26	9.21	9.22	9.14	9.17	121643
2013-03-27	9.10	9.24	9.09	9.23	203150
2013-03-28	9.25	9.25	9.02	9.10	327826
2013-04-01	9.05	9.14	8.84	8.92	272074
2013-04-02	9.00	9.11	8.96	9.02	166529
2013-04-03	9.05	9.06	8.73	8.94	201483
2013-04-04	8.95	8.99	8.85	8.94	151191
2013-04-05	8.69	9.05	8.68	8.98	221087
2013-04-08	9.00	9.00	8.85	8.98	190470
2013-04-09	8.99	9.12	8.92	8.96	458573
2013-04-10	9.01	9.15	8.98	9.15	309212
2013-04-11	9.14	9.32	9.12	9.26	278016
2013-04-12	9.18	9.23	9.05	9.23	102338
2013-04-15	9.15	9.17	8.95	9.00	276787
2013-04-16	9.07	9.19	8.99	9.08	99965
2013-04-17	9.00	9.05	8.77	8.80	216365
2013-04-18	8.87	8.88	8.70	8.82	199114
2013-04-19	8.83	8.95	8.73	8.90	131484
2013-04-22	8.96	9.06	8.73	8.93	97322
2013-04-23	9.01	9.10	8.97	9.07	106964
2013-04-24	9.02	9.13	9.01	9.12	220481
2013-04-25	9.19	9.33	9.11	9.17	151838
2013-04-26	9.11	9.21	8.99	9.06	188578
2013-04-29	9.13	9.17	9.01	9.12	123459
2013-04-30	9.14	9.19	9.08	9.14	97715
2013-05-01	9.08	9.08	8.92	9.04	418655
2013-05-02	9.10	9.20	9.00	9.04	154245
2013-05-03	9.20	9.37	9.14	9.30	299954
2013-05-06	9.33	9.39	9.20	9.25	142085
2013-05-07	9.30	9.39	9.23	9.36	233937
2013-05-08	9.35	9.36	9.19	9.28	176077
2013-05-09	9.28	9.50	9.28	9.33	107991
2013-05-10	9.39	9.52	9.37	9.42	111476
2013-05-13	9.40	9.41	9.26	9.35	81433
2013-05-14	9.36	9.75	9.16	9.71	201076
2013-05-15	9.65	9.85	9.63	9.85	168947
2013-05-16	9.82	9.96	9.73	9.81	227596
2013-05-17	9.88	9.99	9.81	9.82	250400
2013-05-20	9.81	9.89	9.75	9.77	121942
2013-05-21	9.75	9.82	9.55	9.72	176413
2013-05-22	9.71	9.95	9.44	9.53	152614
2013-05-23	9.41	9.54	9.32	9.35	213103
2013-05-24	9.30	9.42	9.24	9.39	146138
2013-05-28	9.56	9.67	9.43	9.52	406212
2013-05-29	9.46	9.66	9.38	9.45	400015
2013-05-30	9.45	10.23	9.45	10.19	394875
2013-05-31	10.09	10.40	10.03	10.25	293201
2013-06-03	10.36	10.73	10.29	10.40	403626
2013-06-04	10.45	10.49	10.15	10.28	222778
2013-06-05	10.27	10.33	10.10	10.12	155553
2013-06-06	10.16	10.29	9.97	10.09	177297
2013-06-07	10.20	10.20	9.98	10.08	207262
2013-06-10	10.17	10.29	10.03	10.28	87623
2013-06-11	10.13	10.37	10.01	10.32	154471
2013-06-12	10.45	10.46	10.18	10.34	159467
2013-06-13	10.37	10.63	10.29	10.59	112968
2013-06-14	10.59	10.59	10.22	10.32	91441
2013-06-17	10.46	10.62	10.38	10.46	210769
2013-06-18	10.48	10.67	10.46	10.65	86139
2013-06-19	10.68	10.73	10.54	10.55	59622
2013-06-20	10.37	10.37	10.19	10.26	100793
2013-06-21	10.32	10.69	10.21	10.66	400546
2013-06-24	10.49	10.52	10.13	10.27	178389
2013-06-25	10.41	10.88	10.39	10.79	184110
2013-06-26	10.89	10.89	10.55	10.57	128317
2013-06-27	10.66	10.96	10.66	10.92	125800
2013-06-28	10.91	11.15	10.84	10.88	461710
2013-07-01	11.02	11.36	10.94	11.28	232890
2013-07-02	11.30	11.51	11.30	11.38	109651
2013-07-03	11.33	11.75	11.25	11.72	130295
2013-07-05	11.87	12.12	11.76	12.01	152098
2013-07-08	12.11	12.25	11.97	12.01	214511
2013-07-09	12.12	12.32	11.99	12.06	157348
2013-07-10	12.07	12.13	11.92	11.94	119544
2013-07-11	12.14	12.17	11.90	12.01	195928
2013-07-12	12.02	12.02	11.93	11.97	73742
2013-07-15	12.02	12.18	11.95	11.96	139948
2013-07-16	12.00	12.00	11.79	11.96	84567
2013-07-17	12.02	12.07	11.89	11.98	75440
2013-07-18	12.00	12.12	11.96	11.96	200219
2013-07-19	11.95	12.02	11.83	11.99	140969
2013-07-22	11.99	12.07	11.93	11.99	109521
2013-07-23	12.00	12.06	11.87	11.88	100665
2013-07-24	11.98	12.00	11.74	11.90	114543
2013-07-25	11.89	11.90	11.32	11.52	333849
2013-07-26	11.40	11.68	11.40	11.50	156557
2013-07-29	11.48	11.57	11.04	11.05	150924
2013-07-30	11.14	11.36	10.88	11.21	126742
2013-07-31	11.26	11.33	11.00	11.00	110857
2013-08-01	12.25	13.68	12.16	13.61	585257
2013-08-02	13.60	13.87	13.29	13.82	283467
2013-08-05	14.00	14.00	13.47	13.57	159245
2013-08-06	13.59	13.70	13.50	13.62	181358
2013-08-07	13.61	13.62	13.31	13.32	161783
2013-08-08	13.55	13.80	13.46	13.61	183806
2013-08-09	13.50	13.77	13.43	13.46	136785
2013-08-12	13.38	13.99	13.38	13.92	214197
2013-08-13	13.97	13.98	13.73	13.91	134033
2013-08-14	13.92	13.98	13.81	13.89	119048
2013-08-15	13.69	13.69	13.35	13.47	215981
2013-08-16	13.45	13.50	13.24	13.35	139165
2013-08-19	13.31	13.65	13.25	13.35	218970
2013-08-20	13.41	13.65	13.35	13.62	276612
2013-08-21	13.58	13.74	13.36	13.42	102648
2013-08-22	13.52	14.38	13.40	14.12	189409
2013-08-23	14.21	14.36	13.80	13.87	154143
2013-08-26	13.94	13.95	13.57	13.63	120890
2013-08-27	13.45	13.48	13.00	13.07	266865
2013-08-28	13.06	13.25	12.99	13.09	139428
2013-08-29	13.03	13.45	13.03	13.40	147562
2013-08-30	13.41	13.53	12.98	13.03	223409
2013-09-03	13.29	13.70	13.27	13.56	298447
2013-09-04	13.55	13.89	13.49	13.80	150234
2013-09-05	13.87	14.10	13.81	13.88	109870
2013-09-06	13.96	14.01	13.42	13.74	108532
2013-09-09	13.77	13.85	13.60	13.67	205835
2013-09-10	13.81	14.07	13.77	13.97	220024
2013-09-11	13.94	13.97	13.74	13.75	141200
2013-09-12	13.71	13.71	13.33	13.45	148159
2013-09-13	13.53	13.62	13.40	13.40	176896
2013-09-16	13.60	13.65	13.43	13.62	341856
2013-09-17	13.61	14.23	13.51	14.22	196310
2013-09-18	14.19	14.46	13.91	14.26	182372
2013-09-19	14.28	14.36	14.05	14.26	108022
2013-09-20	14.35	14.65	14.27	14.28	321170
2013-09-23	14.28	14.28	13.73	13.95	203980
2013-09-24	13.95	14.12	13.81	14.05	244788
2013-09-25	14.06	14.59	14.01	14.49	250353
2013-09-26	14.50	14.62	14.06	14.18	139180
2013-09-27	14.05	14.40	14.05	14.18	80688
2013-09-30	14.01	14.78	14.01	14.63	399050
2013-10-01	14.70	14.95	14.70	14.84	243301
2013-10-02	14.72	14.86	14.53	14.74	177036
2013-10-03	14.70	14.74	14.26	14.36	193325
2013-10-04	14.34	14.64	14.34	14.51	91021
2013-10-07	14.27	14.43	14.01	14.06	169423
2013-10-08	14.10	14.17	13.71	13.72	233150
2013-10-09	13.74	13.86	13.49	13.62	222425
2013-10-10	13.92	14.26	13.92	14.25	144747
2013-10-11	14.23	14.37	14.10	14.36	133949
2013-10-14	14.20	14.52	14.02	14.46	121734
2013-10-15	14.43	14.64	14.37	14.53	150812
2013-10-16	14.69	14.88	14.45	14.46	249260
2013-10-17	14.37	14.95	14.36	14.90	185208
2013-10-18	15.00	15.06	14.76	14.83	223900
2013-10-21	14.90	14.92	14.58	14.89	196979
2013-10-22	15.01	15.17	14.85	15.04	324033
2013-10-23	14.26	14.56	14.18	14.50	331464
2013-10-24	14.18	14.50	14.00	14.41	339738
2013-10-25	14.43	14.46	13.75	13.90	389241
2013-10-28	13.82	14.20	13.80	13.92	465509
2013-10-29	13.93	14.06	13.60	13.69	279763
2013-10-30	13.66	13.67	13.18	13.28	317944
2013-10-31	13.32	13.82	12.90	13.32	532870
2013-11-01	13.19	13.71	13.19	13.53	433238
2013-11-04	13.58	13.69	13.36	13.57	331204
2013-11-05	13.43	13.64	13.36	13.64	285584
2013-11-06	13.78	13.93	13.37	13.46	194269
2013-11-07	13.48	13.50	13.02	13.02	245547
2013-11-08	13.00	13.39	12.95	13.31	342366
2013-11-11	13.31	13.66	13.19	13.33	179775
2013-11-12	13.31	13.31	13.02	13.08	139874
2013-11-13	13.00	13.25	12.92	13.22	141290
2013-11-14	13.21	13.29	12.99	13.19	151669
2013-11-15	13.17	13.20	13.08	13.10	174208
2013-11-18	13.18	13.18	12.87	12.89	155681
2013-11-19	12.86	12.98	12.69	12.70	232758
2013-11-20	12.74	12.99	12.55	12.63	220440
2013-11-21	12.75	13.05	12.71	12.87	184383
2013-11-22	12.86	13.04	12.82	12.94	161985
2013-11-25	13.01	13.17	12.98	13.03	139813
2013-11-26	13.03	13.14	12.90	13.02	135154
2013-11-27	13.04	13.36	13.03	13.19	163653
2013-11-29	13.31	13.65	13.17	13.28	85048
2013-12-02	13.33	13.33	12.79	12.87	244105
2013-12-03	12.80	13.10	12.62	12.77	263383
2013-12-04	12.74	13.20	12.68	12.81	190356
2013-12-05	12.77	12.92	12.68	12.89	98061
2013-12-06	13.02	13.14	12.82	12.86	185408
2013-12-09	12.86	12.97	12.66	12.76	119078
2013-12-10	12.70	12.79	12.58	12.70	139931
2013-12-11	12.69	12.72	12.22	12.36	170499
2013-12-12	12.36	12.36	12.11	12.17	161893
2013-12-13	12.23	12.28	11.92	12.07	167459
2013-12-16	12.16	12.44	12.14	12.38	236348
2013-12-17	12.38	12.71	12.29	12.69	163507
2013-12-18	12.68	13.06	12.53	12.98	391017
2013-12-19	12.89	12.90	12.56	12.62	327818
2013-12-20	12.70	12.93	12.56	12.73	309228
2013-12-23	12.84	13.10	12.80	12.86	145638
2013-12-24	12.84	12.97	12.78	12.85	79477
2013-12-26	12.90	13.08	12.67	12.68	145690
2013-12-27	12.74	12.74	12.39	12.54	174515
2013-12-30	12.55	12.72	12.45	12.65	95381
2013-12-31	12.70	12.88	12.61	12.82	178130
2014-01-02	12.80	13.00	12.70	12.77	145168
2014-01-03	12.79	12.97	12.54	12.55	127583
2014-01-06	12.64	12.87	12.50	12.56	196183
2014-01-07	12.64	12.97	12.64	12.91	147527
2014-01-08	12.87	12.96	12.68	12.81	137504
2014-01-09	12.89	12.99	12.55	12.76	156357
2014-01-10	12.77	12.95	12.56	12.85	175813
2014-01-13	12.78	13.00	12.58	12.73	190917
2014-01-14	12.82	12.90	12.58	12.60	187480
2014-01-15	12.58	12.73	12.54	12.62	247980
2014-01-16	12.57	12.66	12.40	12.45	175316
2014-01-17	12.40	12.45	11.95	12.04	207294
2014-01-21	12.10	12.10	11.84	12.00	155418
2014-01-22	11.97	12.13	11.88	11.99	174836
2014-01-23	11.92	11.99	11.67	11.80	223722
2014-01-24	11.71	11.71	11.24	11.52	720988
2014-01-27	11.58	11.67	10.79	11.00	590121
2014-01-28	11.05	11.23	10.90	11.04	408925
2014-01-29	11.36	11.69	11.33	11.47	523075
2014-01-30	12.02	12.16	11.76	11.84	499904
2014-01-31	11.83	13.47	11.48	13.10	1221870
2014-02-03	13.19	13.50	13.00	13.15	549279
2014-02-04	13.23	13.68	13.15	13.53	465562
2014-02-05	13.42	13.70	13.11	13.45	357963
2014-02-06	13.47	14.13	13.44	13.76	332980
2014-02-07	13.77	13.94	13.52	13.57	217831
2014-02-10	13.56	13.87	13.43	13.73	222796
2014-02-11	13.75	14.02	13.56	14.00	265803
2014-02-12	13.98	14.59	13.93	14.55	298862
2014-02-13	14.39	14.86	14.30	14.76	342557
2014-02-14	14.77	14.85	14.42	14.69	221903
2014-02-18	14.62	14.84	14.46	14.60	215519
2014-02-19	14.56	14.73	14.44	14.47	220671
2014-02-20	14.49	14.83	14.39	14.78	303706
2014-02-21	14.81	14.89	14.66	14.76	301484
2014-02-24	14.79	14.97	14.79	14.83	307292
2014-02-25	14.82	14.87	14.68	14.73	205540
2014-02-26	14.73	14.79	14.45	14.52	310610
2014-02-27	14.44	14.95	14.44	14.91	206885
2014-02-28	14.95	15.15	14.69	14.79	287817
2014-03-03	14.63	14.83	14.41	14.74	270583
2014-03-04	14.94	15.69	14.90	15.35	626943
2014-03-05	15.36	15.36	14.93	14.96	330694
2014-03-06	14.98	15.10	14.85	14.96	210902
2014-03-07	15.02	15.50	14.94	15.47	279932
2014-03-10	15.39	15.46	15.21	15.46	229775
2014-03-11	15.45	15.45	15.16	15.29	271964
2014-03-12	15.16	15.27	15.07	15.25	120411
2014-03-13	15.34	15.37	14.71	14.79	173694
2014-03-14	14.70	14.96	14.65	14.85	175714
2014-03-17	14.97	15.21	14.88	14.88	104056
2014-03-18	14.88	15.15	14.84	15.02	159018
2014-03-19	14.97	15.12	14.77	14.89	172046
2014-03-20	14.80	14.96	14.77	14.85	104524
2014-03-21	14.92	15.12	14.75	14.84	227472
2014-03-24	14.83	14.83	14.22	14.44	173742
2014-03-25	14.54	14.70	14.29	14.41	110064
2014-03-26	14.53	14.64	14.26	14.26	257215
2014-03-27	14.29	14.35	13.99	14.01	164048
2014-03-28	14.03	14.50	14.03	14.21	120155
2014-03-31	14.35	14.67	14.31	14.65	249759
2014-04-01	14.75	15.23	14.71	15.19	200878
2014-04-02	15.26	15.52	15.13	15.51	185302
2014-04-03	15.46	15.46	14.85	15.05	146046
2014-04-04	15.22	15.22	14.42	14.44	142982
2014-04-07	14.37	14.39	14.00	14.24	136526
2014-04-08	14.26	14.65	14.20	14.40	121829
2014-04-09	14.41	14.79	14.33	14.75	132902
2014-04-10	14.68	14.68	14.11	14.26	201994
2014-04-11	14.07	14.32	13.82	14.06	290102
2014-04-14	14.24	14.27	13.64	13.87	168467
2014-04-15	13.90	14.02	13.46	13.92	219967
2014-04-16	14.08	14.24	13.96	14.23	82227
2014-04-17	14.14	14.45	14.12	14.33	101261
2014-04-21	14.30	14.51	14.02	14.46	128168
2014-04-22	15.20	16.00	15.06	15.78	420437
2014-04-23	15.82	15.86	15.56	15.74	309893
2014-04-24	15.93	17.51	15.74	17.12	765279
2014-04-25	16.94	17.02	16.21	16.22	337747
2014-04-28	16.37	16.45	15.62	16.16	373488
2014-04-29	16.30	16.52	16.09	16.18	255145
2014-04-30	16.15	16.50	15.96	16.48	231215
2014-05-01	16.51	16.93	16.30	16.64	437621
2014-05-02	16.63	16.94	16.50	16.70	253652
2014-05-05	16.49	16.81	16.30	16.58	149639
2014-05-06	16.45	16.62	16.08	16.15	172271
2014-05-07	16.13	16.23	15.71	16.21	199207
2014-05-08	16.29	16.51	15.77	15.87	211126
2014-05-09	15.76	16.14	15.60	16.09	156045
2014-05-12	16.26	16.78	16.16	16.71	218726
2014-05-13	16.61	16.71	16.11	16.13	224203
2014-05-14	16.11	16.11	15.49	15.54	225687
2014-05-15	15.41	15.45	14.94	15.35	214605
2014-05-16	15.41	15.78	15.17	15.77	261388
2014-05-19	15.65	16.27	15.62	16.06	213899
2014-05-20	15.96	15.96	15.34	15.67	302984
2014-05-21	15.79	16.00	15.58	15.79	195659
2014-05-22	15.89	16.08	15.76	15.76	180056
2014-05-23	15.75	15.87	15.58	15.82	226574
2014-05-27	16.00	16.11	15.75	15.77	299169
2014-05-28	15.82	15.90	15.58	15.80	263675
2014-05-29	16.30	16.44	15.59	15.64	391236
2014-05-30	15.70	15.70	14.61	15.27	491743
2014-06-02	15.23	15.23	14.63	14.94	311616
2014-06-03	14.77	14.79	14.29	14.50	431122
2014-06-04	14.39	14.72	14.30	14.56	236846
2014-06-05	14.61	14.87	14.34	14.87	212747
2014-06-06	14.87	15.19	14.87	15.01	194212
2014-06-09	14.96	15.32	14.96	15.02	139259
2014-06-10	15.00	15.22	14.97	15.21	187398
2014-06-11	15.11	15.20	15.02	15.11	143288
2014-06-12	15.03	15.10	14.79	14.84	153610
2014-06-13	14.84	14.97	14.70	14.90	100605
2014-06-16	14.82	14.94	14.65	14.69	107385
2014-06-17	14.66	14.94	14.64	14.90	125589
2014-06-18	14.84	15.06	14.75	15.03	158527
2014-06-19	15.13	15.19	14.95	15.12	120910
2014-06-20	15.18	15.68	15.18	15.66	436611
2014-06-23	15.61	15.82	15.59	15.76	308364
2014-06-24	15.71	15.89	15.24	15.25	252913
2014-06-25	15.20	15.59	15.16	15.59	165588
2014-06-26	15.56	15.61	15.35	15.59	126509
2014-06-27	15.53	15.69	15.53	15.66	484293
2014-06-30	15.71	15.83	15.61	15.74	528675
2014-07-01	15.84	16.15	15.81	15.97	350791
2014-07-02	15.92	16.14	15.74	15.76	130855
2014-07-03	15.89	16.05	15.81	16.01	67167
2014-07-07	16.01	16.02	15.64	15.71	126893
2014-07-08	15.64	15.70	15.51	15.64	217024
2014-07-09	15.66	15.82	15.55	15.58	71116
2014-07-10	15.13	15.54	15.07	15.40	184320
2014-07-11	15.38	15.38	15.16	15.27	62526
2014-07-14	15.50	15.50	15.29	15.47	109293
2014-07-15	15.41	15.44	15.09	15.12	103823
2014-07-16	15.24	15.31	15.09	15.11	130020
2014-07-17	15.00	15.09	14.74	14.83	198965
2014-07-18	14.80	15.09	14.73	15.07	146860
2014-07-21	15.01	15.01	14.72	14.87	84061
2014-07-22	15.00	15.08	14.74	14.90	154064
2014-07-23	14.99	15.00	14.69	14.79	135110
2014-07-24	14.87	15.05	14.65	14.78	135550
2014-07-25	14.60	14.74	14.48	14.50	95970
2014-07-28	14.48	14.51	14.04	14.15	117117
2014-07-29	14.20	14.27	13.86	13.87	157828
2014-07-30	14.04	14.04	13.55	13.61	237670
2014-07-31	14.21	14.64	13.73	13.77	587724
2014-08-01	13.83	13.83	13.24	13.26	378605
2014-08-04	13.38	13.77	13.31	13.75	404301
2014-08-05	13.71	13.98	13.60	13.94	158356
2014-08-06	13.81	14.11	13.81	13.91	116964
2014-08-07	13.94	14.05	13.87	13.93	168243
2014-08-08	13.99	14.10	13.90	14.00	101532
2014-08-11	14.05	14.25	13.90	13.99	99769
2014-08-12	13.88	13.95	13.58	13.78	185830
2014-08-13	13.84	13.84	13.27	13.28	206718
2014-08-14	13.32	13.64	13.19	13.62	175750
2014-08-15	13.80	14.19	13.58	14.19	400475
2014-08-18	14.34	14.34	13.61	13.64	235858
2014-08-19	13.70	13.73	13.17	13.63	417093
2014-08-20	13.54	13.79	13.47	13.75	138813
2014-08-21	13.69	13.90	13.46	13.75	172666
2014-08-22	13.68	13.89	13.63	13.74	163799
2014-08-25	13.82	14.06	13.78	13.87	107789
2014-08-26	13.89	14.07	13.89	13.98	161762
2014-08-27	13.98	14.09	13.83	14.04	145637
2014-08-28	14.04	14.19	13.99	14.12	164315
2014-08-29	14.19	14.27	13.96	14.22	128124
2014-09-02	14.21	14.31	13.90	14.10	158069
2014-09-03	14.21	14.22	13.90	13.91	276703
2014-09-04	13.97	14.27	13.94	14.07	152965
2014-09-05	14.00	14.10	13.93	14.08	83090
2014-09-08	14.03	14.13	13.81	13.90	142859
2014-09-09	13.85	13.85	13.37	13.38	196753
2014-09-10	13.39	13.42	13.20	13.41	120380
2014-09-11	13.33	13.65	13.30	13.57	122203
2014-09-12	13.59	13.59	13.18	13.25	99057
2014-09-15	13.16	13.22	12.85	12.87	229195
2014-09-16	12.86	12.86	12.55	12.68	159357
2014-09-17	12.64	12.76	12.58	12.72	122522
2014-09-18	12.74	12.99	12.74	12.88	131751
2014-09-19	12.87	12.88	12.33	12.35	269395
2014-09-22	12.31	12.36	12.08	12.21	157634
2014-09-23	12.56	13.13	12.44	12.75	388375
2014-09-24	12.80	12.82	12.50	12.57	145239
2014-09-25	12.55	12.59	12.18	12.35	264072
2014-09-26	12.38	12.61	12.35	12.60	160047
2014-09-29	12.43	12.51	12.25	12.26	141161
2014-09-30	12.23	12.23	11.87	11.87	183969
2014-10-01	11.79	11.90	11.52	11.53	233760
2014-10-02	11.57	11.85	11.50	11.80	135530
2014-10-03	11.95	11.98	11.80	11.87	101112
2014-10-06	11.89	11.92	11.54	11.65	115574
2014-10-07	11.57	11.68	11.25	11.53	195481
2014-10-08	11.49	12.10	11.43	12.06	356643
2014-10-09	12.08	12.08	11.60	11.69	331602
2014-10-10	11.58	11.80	11.38	11.45	199618
2014-10-13	11.45	11.68	11.34	11.40	142904
2014-10-14	11.53	11.83	11.41	11.66	196050
2014-10-15	11.43	12.22	11.37	12.18	242902
2014-10-16	11.89	12.28	11.87	12.08	314472
2014-10-17	12.24	12.24	11.63	11.71	182799
2014-10-20	11.68	11.71	11.56	11.70	183506
2014-10-21	11.80	12.06	11.70	12.02	159392
2014-10-22	12.10	12.14	11.85	11.88	200900
2014-10-23	12.07	12.27	11.97	12.24	304957
2014-10-24	12.28	12.37	12.15	12.26	122359
2014-10-27	12.21	12.21	11.79	11.95	241448
2014-10-28	11.97	12.83	11.97	12.81	227881
2014-10-29	12.91	12.96	12.39	12.44	252004
2014-10-30	11.73	12.08	11.37	12.03	265408
2014-10-31	12.31	13.01	12.09	12.83	463824
2014-11-03	12.77	12.91	12.45	12.51	246848
2014-11-04	12.51	12.59	12.00	12.22	251794
2014-11-05	12.36	12.71	12.33	12.70	177128
2014-11-06	12.74	12.94	12.73	12.86	173735
2014-11-07	12.86	12.89	12.50	12.57	178638
2014-11-10	12.51	12.66	12.25	12.46	140254
2014-11-11	12.43	12.53	12.28	12.35	122484
2014-11-12	12.25	12.45	12.25	12.42	111130
2014-11-13	12.38	12.44	12.25	12.22	12940
2014-11-14	12.37	12.60	12.29	12.58	151581
2014-11-17	12.56	12.68	12.49	12.54	108429
2014-11-18	12.59	12.91	12.51	12.69	119851
2014-11-19	12.64	12.65	12.29	12.45	117361
2014-11-20	12.33	12.54	12.33	12.43	76206
2014-11-21	12.67	12.74	12.36	12.39	87303
2014-11-24	12.37	12.63	12.30	12.44	152671
2014-11-25	12.48	12.63	12.32	12.47	154289
2014-11-26	12.44	12.44	12.24	12.33	83838
2014-11-28	12.40	12.40	12.16	12.17	71248
2014-12-01	12.17	12.43	12.10	12.28	243903
2014-12-02	12.28	12.52	12.18	12.37	160063
2014-12-03	12.31	12.64	12.31	12.47	160683
2014-12-04	12.46	12.53	12.25	12.28	94047
2014-12-05	12.31	12.69	12.29	12.68	404433
2014-12-08	12.66	12.84	12.50	12.50	236892
2014-12-09	12.33	13.00	12.28	12.92	174639
2014-12-10	12.89	12.89	12.50	12.54	261688
2014-12-11	12.56	12.88	12.56	12.74	164159
2014-12-12	12.55	12.99	12.55	12.84	230837
2014-12-15	12.92	13.09	12.76	12.77	154526
2014-12-16	12.62	13.15	12.62	12.78	145350
2014-12-17	12.75	13.19	12.75	13.17	145334
2014-12-18	13.37	13.61	13.13	13.55	137808
2014-12-19	13.50	13.90	13.36	13.79	364456
2014-12-22	13.85	13.96	13.71	13.81	120039
2014-12-23	13.87	13.93	13.60	13.69	133479
2014-12-24	13.71	13.79	13.52	13.60	73640
2014-12-26	13.61	13.79	13.55	13.68	65054
2014-12-29	13.68	13.95	13.63	13.92	108802
2014-12-30	13.91	13.91	13.58	13.78	137223
2014-12-31	13.79	13.80	13.60	13.60	101066
2015-01-02	13.71	13.74	13.15	13.26	104097
2015-01-05	13.14	13.32	12.99	13.07	118908
2015-01-06	13.16	13.16	12.50	12.67	177735
2015-01-07	12.74	12.86	12.52	12.71	161887
2015-01-08	12.88	13.00	12.76	12.94	88544
2015-01-09	12.98	12.98	12.45	12.56	107251
2015-01-12	12.58	12.58	12.21	12.53	177771
2015-01-13	12.68	12.82	12.27	12.59	282161
2015-01-14	12.37	12.55	12.25	12.47	95294
2015-01-15	12.49	12.53	12.15	12.18	170983
2015-01-16	12.11	12.64	12.11	12.61	118840
2015-01-20	12.59	12.77	12.36	12.75	129301
2015-01-21	12.66	12.85	12.60	12.71	72937
2015-01-22	12.84	13.13	12.70	13.08	161795
2015-01-23	13.10	13.10	12.86	13.02	70182
2015-01-26	13.02	13.19	12.84	13.02	100690
2015-01-27	12.82	13.01	12.79	12.88	73226
2015-01-28	12.90	12.90	12.38	12.48	193998
2015-01-29	12.55	12.88	12.39	12.85	167268
2015-01-30	12.70	12.84	12.16	12.19	156894
2015-02-02	12.19	12.72	12.16	12.53	263759
2015-02-03	12.63	12.99	12.59	12.75	255394
2015-02-04	13.00	13.52	12.54	12.69	259862
2015-02-05	12.73	12.89	12.61	12.70	203827
2015-02-06	12.73	13.07	12.68	13.07	425887
2015-02-09	12.96	13.12	12.64	12.66	148598
2015-02-10	12.84	12.87	12.35	12.41	175972
2015-02-11	12.43	12.50	12.15	12.29	134502
2015-02-12	12.42	12.61	12.36	12.58	100575
2015-02-13	12.59	12.82	12.56	12.68	98780
2015-02-17	12.60	12.82	12.60	12.67	73639
2015-02-18	12.60	12.92	12.60	12.79	88816
2015-02-19	12.83	13.21	12.79	13.19	139570
2015-02-20	13.12	13.22	13.02	13.22	136000
2015-02-23	13.11	13.16	12.83	12.89	77274
2015-02-24	12.89	13.20	12.81	12.82	78204
2015-02-25	12.88	12.95	12.65	12.84	94176
2015-02-26	12.79	13.00	12.69	12.97	91838
2015-02-27	12.99	13.10	12.88	12.96	171355
2015-03-02	12.99	13.33	12.99	13.19	83281
2015-03-03	13.05	13.18	13.03	13.11	83591
2015-03-04	13.00	13.16	13.00	13.05	107661
2015-03-05	13.10	13.10	12.92	12.99	59179
2015-03-06	12.85	12.97	12.62	12.70	118212
2015-03-09	12.78	12.80	12.61	12.62	57741
2015-03-10	12.50	12.58	12.40	12.53	95002
2015-03-11	12.51	12.72	12.39	12.57	273625
2015-03-12	12.70	13.07	12.64	13.05	95338
2015-03-13	12.99	13.03	12.75	13.02	59845
2015-03-16	13.16	13.24	12.97	13.15	107211
2015-03-17	13.05	13.21	13.03	13.15	96500
2015-03-18	13.13	13.31	12.94	13.17	101490
2015-03-19	13.14	13.37	13.08	13.35	87756
2015-03-20	13.40	13.60	13.26	13.43	229242
2015-03-23	13.37	13.51	13.35	13.46	99420
2015-03-24	13.44	13.80	13.31	13.79	151106
2015-03-25	13.75	13.82	13.30	13.34	114125
2015-03-26	13.34	13.44	13.27	13.33	137906
2015-03-27	13.30	13.48	13.20	13.34	209591
2015-03-30	13.38	13.56	13.29	13.48	229575
2015-03-31	13.44	13.50	13.30	13.47	102569
2015-04-01	13.38	13.51	13.21	13.50	97087
2015-04-02	13.57	13.65	13.44	13.48	119843
2015-04-06	13.34	13.68	13.34	13.50	124241
2015-04-07	13.50	13.53	13.32	13.33	91302
2015-04-08	13.33	13.48	13.32	13.47	76834
2015-04-09	13.43	13.54	13.22	13.29	48742
2015-04-10	13.39	13.39	12.87	12.90	156212
2015-04-13	12.93	12.95	12.80	12.86	76953
2015-04-14	12.85	12.85	12.69	12.71	133345
2015-04-15	12.74	12.97	12.74	12.82	387397
2015-04-16	12.82	12.91	12.68	12.78	174643
2015-04-17	12.67	12.70	12.44	12.45	177114
2015-04-20	12.51	12.85	12.51	12.74	126521
2015-04-21	12.79	13.00	12.69	12.82	114314
2015-04-22	12.80	12.85	12.48	12.81	179597
2015-04-23	12.75	12.89	12.61	12.78	185772
2015-04-24	12.77	12.77	12.50	12.63	128754
2015-04-27	12.64	12.83	12.46	12.53	176107
2015-04-28	12.49	12.74	12.45	12.73	87816
2015-04-29	12.70	12.71	12.50	12.51	82495
2015-04-30	12.38	12.42	12.16	12.29	178973
2015-05-01	12.32	12.41	12.22	12.31	119063
2015-05-04	12.37	12.55	12.20	12.22	102016
2015-05-05	12.23	12.30	12.02	12.08	187184
2015-05-06	12.10	12.23	12.01	12.20	196319
2015-05-07	12.11	12.25	12.07	12.10	296688
2015-05-08	12.24	12.24	12.04	12.05	102484
2015-05-11	12.03	12.37	12.03	12.24	91916
2015-05-12	12.21	12.21	12.01	12.09	79690
2015-05-13	12.15	12.17	11.97	12.00	299351
2015-05-14	12.08	12.19	12.04	12.05	213583
2015-05-15	12.01	12.13	12.00	12.06	174684
2015-05-18	12.05	12.46	12.01	12.45	112777
2015-05-19	12.44	12.53	12.08	12.12	98644
2015-05-20	12.16	12.18	11.99	12.07	57721
2015-05-21	12.01	12.22	12.01	12.10	72011
2015-05-22	12.08	12.13	11.91	11.97	84021
2015-05-26	11.92	11.92	11.76	11.85	97938
2015-05-27	11.91	12.02	11.80	11.97	112241
2015-05-28	11.15	11.39	10.60	11.05	265440
2015-05-29	11.07	11.28	10.73	11.19	281256
2015-06-01	11.25	11.37	11.01	11.31	201038
2015-06-02	11.25	11.60	11.25	11.39	141606
2015-06-03	11.45	11.58	11.36	11.40	134818
2015-06-04	11.31	11.49	11.29	11.33	88527
2015-06-05	11.33	11.44	11.20	11.25	155426
2015-06-08	11.21	11.26	11.12	11.13	119810
2015-06-09	11.15	11.26	10.99	11.03	164614
2015-06-10	11.14	11.26	11.07	11.15	138481
2015-06-11	11.13	11.31	11.13	11.31	128575
2015-06-12	11.29	11.31	11.17	11.26	140061
2015-06-15	11.15	11.15	10.80	10.84	174290
2015-06-16	10.80	10.85	10.70	10.73	96079
2015-06-17	10.78	10.82	10.69	10.76	109784
2015-06-18	10.76	10.91	10.69	10.87	179468
2015-06-19	10.91	10.93	10.79	10.79	332487
2015-06-22	10.88	10.90	10.80	10.88	170250
2015-06-23	10.91	11.04	10.86	11.01	274162
2015-06-24	11.00	11.07	10.86	10.89	173854
2015-06-25	10.95	10.97	10.80	10.85	126365
2015-06-26	10.89	10.90	10.70	10.79	608888
2015-06-29	10.67	10.89	10.58	10.60	166956
2015-06-30	10.69	10.80	10.56	10.73	150945
2015-07-01	10.81	10.92	10.65	10.79	97823
2015-07-02	10.83	10.83	10.64	10.71	74388
2015-07-06	10.60	10.70	10.41	10.51	110345
2015-07-07	10.47	10.47	10.24	10.38	152909
2015-07-08	10.25	10.29	9.85	10.13	154917
2015-07-09	10.29	10.32	10.00	10.02	112179
2015-07-10	10.14	10.18	10.01	10.10	81255
2015-07-13	10.19	10.36	10.05	10.31	84956
2015-07-14	10.26	10.37	10.12	10.23	97111
2015-07-15	10.25	10.25	10.00	10.00	77545
2015-07-16	10.11	10.11	9.75	9.78	129204
2015-07-17	9.80	10.21	9.71	10.19	244021
2015-07-20	10.18	10.42	9.94	10.36	306699
2015-07-21	10.33	10.51	10.27	10.45	193166
2015-07-22	10.40	10.55	10.33	10.41	157487
2015-07-23	10.46	10.48	10.31	10.45	254811
2015-07-24	10.50	10.50	10.12	10.17	308702
2015-07-27	10.10	10.18	9.93	10.04	181195
2015-07-28	10.15	10.25	9.96	10.24	171863
2015-07-29	10.21	10.40	10.18	10.24	111447
2015-07-30	10.24	10.35	10.14	10.35	117750
2015-07-31	10.35	10.35	9.34	10.13	668165
2015-08-03	10.15	10.23	9.99	10.12	375285
2015-08-04	10.12	10.23	9.93	10.02	265524
2015-08-05	10.07	10.13	9.94	9.95	228846
2015-08-06	9.97	9.97	9.67	9.68	222803
2015-08-07	9.59	9.85	9.59	9.76	189301
2015-08-10	9.89	10.04	9.84	9.98	124328
2015-08-11	9.91	9.98	9.54	9.63	101814
2015-08-12	9.53	9.54	9.37	9.48	186286
2015-08-13	9.52	9.61	9.46	9.48	93305
2015-08-14	9.43	9.58	9.39	9.57	137945
2015-08-17	9.51	9.57	9.42	9.57	85591
2015-08-18	9.53	9.56	9.36	9.47	98320
2015-08-19	9.35	9.38	9.21	9.26	83515
2015-08-20	9.15	9.17	9.00	9.03	92447
2015-08-21	8.87	9.08	8.79	8.87	159526
2015-08-24	8.35	8.80	8.35	8.51	244055
2015-08-25	8.76	8.80	8.38	8.39	247329
2015-08-26	8.52	8.57	8.30	8.56	232176
2015-08-27	8.65	8.70	8.42	8.70	212528
2015-08-28	8.68	8.89	8.66	8.88	91073
2015-08-31	8.85	8.98	8.82	8.88	102957
2015-09-01	8.74	8.86	8.52	8.54	185273
2015-09-02	8.67	8.69	8.42	8.57	78319
2015-09-03	8.60	8.65	8.48	8.49	112689
2015-09-04	8.36	8.65	8.36	8.59	463899
2015-09-08	8.74	8.84	8.66	8.80	213023
2015-09-09	8.91	8.96	8.66	8.73	280046
2015-09-10	8.70	8.77	8.56	8.62	54831
2015-09-11	8.55	8.56	8.35	8.39	88654
2015-09-14	8.40	8.40	8.27	8.30	69952
2015-09-15	8.34	8.39	8.25	8.27	105749
2015-09-16	8.27	8.65	8.27	8.59	106594
2015-09-17	8.56	8.77	8.51	8.66	141721
2015-09-18	8.52	8.57	8.32	8.50	429004
2015-09-21	8.49	8.81	8.44	8.53	122317
2015-09-22	8.36	8.36	8.11	8.16	233226
2015-09-23	8.19	8.19	7.78	7.85	214719
2015-09-24	7.76	8.11	7.63	8.05	262419
2015-09-25	8.10	8.13	7.79	7.89	146885
2015-09-28	7.84	7.93	7.54	7.90	190991
2015-09-29	7.93	7.93	7.70	7.85	110663
2015-09-30	7.94	8.13	7.82	7.87	142923
2015-10-01	7.92	8.06	7.68	8.03	250121
2015-10-02	7.99	8.16	7.94	8.08	177959
2015-10-05	8.18	8.59	8.18	8.58	112241
2015-10-06	8.55	8.72	8.51	8.62	139982
2015-10-07	8.68	8.91	8.66	8.77	167702
2015-10-08	8.74	8.90	8.67	8.85	225295
2015-10-09	8.91	9.14	8.88	8.90	131292
2015-10-12	8.93	8.93	8.63	8.75	105087
2015-10-13	8.72	8.72	8.54	8.55	70128
2015-10-14	8.53	8.56	8.39	8.42	79038
2015-10-15	8.43	8.52	8.29	8.50	124061
2015-10-16	8.54	8.54	8.23	8.30	111804
2015-10-19	8.25	8.25	8.11	8.17	101676
2015-10-20	8.17	8.35	8.13	8.24	118213
2015-10-21	8.32	8.33	8.19	8.19	144973
2015-10-22	8.27	8.47	8.19	8.24	144317
2015-10-23	8.37	8.51	8.30	8.32	134534
2015-10-26	8.33	8.37	8.20	8.25	109412
2015-10-27	8.18	8.20	7.95	8.00	131250
2015-10-28	8.09	8.34	8.02	8.23	151253
2015-10-29	8.23	8.23	7.89	7.91	156227
2015-10-30	7.70	8.40	7.52	8.37	474425
2015-11-02	8.50	9.07	8.50	8.91	338089
2015-11-03	9.00	9.02	8.85	8.87	259128
2015-11-04	8.89	8.93	8.60	8.63	203146
2015-11-05	8.66	8.81	8.56	8.69	108566
2015-11-06	8.64	8.86	8.61	8.80	166443
2015-11-09	8.82	8.96	8.76	8.79	337613
2015-11-10	8.83	8.94	8.69	8.94	102779
2015-11-11	8.94	9.00	8.80	8.86	589530
2015-11-12	8.87	8.87	8.62	8.62	74030
2015-11-13	8.53	8.71	8.38	8.41	129280
2015-11-16	8.40	8.52	8.36	8.50	147735
2015-11-17	8.50	8.67	8.39	8.42	85214
2015-11-18	8.40	8.64	8.40	8.59	237122
2015-11-19	8.61	8.77	8.56	8.76	153671
2015-11-20	8.81	8.82	8.67	8.72	107853
2015-11-23	8.64	8.79	8.64	8.74	193253
2015-11-24	8.76	8.94	8.67	8.92	456956
2015-11-25	8.95	9.37	8.89	9.35	120207
2015-11-27	9.28	9.43	9.20	9.22	68379
2015-11-30	9.31	9.55	9.27	9.39	175366
2015-12-01	9.35	9.67	9.35	9.62	229278
2015-12-02	9.65	9.70	9.45	9.51	295734
2015-12-03	9.50	9.54	9.19	9.20	167409
2015-12-04	9.18	9.35	9.10	9.33	133696
2015-12-07	9.38	9.38	9.17	9.20	164188
2015-12-08	9.09	9.14	8.96	9.02	193006
2015-12-09	9.01	9.16	8.88	8.93	170706
2015-12-10	8.92	8.97	8.75	8.93	182166
2015-12-11	8.74	8.95	8.63	8.81	282465
2015-12-14	8.79	8.87	8.75	8.80	200480
2015-12-15	8.84	8.96	8.78	8.93	139543
2015-12-16	9.01	9.12	8.95	9.08	189461
2015-12-17	9.11	9.11	8.91	8.95	237455
2015-12-18	8.89	9.25	8.87	9.02	479940
2015-12-21	9.15	9.15	8.86	8.93	87439
2015-12-22	8.90	8.98	8.66	8.89	169398
2015-12-23	8.96	9.20	8.94	9.11	231243
2015-12-24	9.16	9.37	8.99	9.32	175392
2015-12-28	9.29	9.30	9.12	9.16	72820
2015-12-29	9.24	9.32	9.11	9.29	117448
2015-12-30	9.25	9.33	9.12	9.18	123190
2015-12-31	9.18	9.23	8.99	9.05	187308
2016-01-04	8.90	8.92	8.14	8.35	271457
2016-01-05	8.35	8.35	7.84	8.01	306632
2016-01-06	7.93	7.93	7.52	7.59	403708
2016-01-07	7.41	7.48	7.29	7.30	266655
2016-01-08	7.31	7.38	6.89	6.90	281487
2016-01-11	6.99	7.13	6.87	7.10	321016
2016-01-12	7.14	7.20	6.95	7.13	354093
2016-01-13	7.13	7.14	6.62	6.69	184058
2016-01-14	6.70	6.77	6.41	6.55	193080
2016-01-15	6.35	6.42	6.10	6.41	287916
2016-01-19	6.49	6.50	6.29	6.39	219032
2016-01-20	6.26	6.56	6.16	6.52	160388
2016-01-21	6.47	6.63	6.42	6.52	215337
2016-01-22	6.61	6.61	6.45	6.52	229860
2016-01-25	6.49	6.49	6.05	6.09	144388
2016-01-26	6.14	6.30	6.10	6.28	126106
2016-01-27	6.24	6.28	6.11	6.17	147636
2016-01-28	6.26	6.26	6.08	6.18	117091
2016-01-29	6.23	6.44	6.18	6.42	244084
2016-02-01	6.37	6.38	6.20	6.31	89030
2016-02-02	6.22	6.26	6.00	6.01	104408
2016-02-03	5.50	7.35	5.39	7.34	526295
2016-02-04	7.30	8.32	7.30	8.30	458158
2016-02-05	8.28	8.36	7.96	7.96	279390
2016-02-08	7.89	8.30	7.80	8.24	221640
2016-02-09	8.12	8.29	8.02	8.06	255925
2016-02-10	8.18	8.34	8.06	8.07	149365
2016-02-11	7.91	8.38	7.87	7.97	225908
2016-02-12	8.09	8.33	8.00	8.18	201669
2016-02-16	8.26	8.78	8.19	8.76	228651
2016-02-17	8.80	9.11	8.59	8.68	291592
2016-02-18	8.71	8.82	8.58	8.68	201962
2016-02-19	8.62	8.91	8.59	8.89	210146
2016-02-22	8.99	9.18	8.83	9.12	147698
2016-02-23	9.05	9.23	8.99	8.99	183468
2016-02-24	8.87	9.25	8.76	9.22	127508
2016-02-25	9.20	9.23	9.00	9.19	106108
2016-02-26	9.27	9.53	9.18	9.32	178697
2016-02-29	9.38	9.66	9.38	9.48	213372
2016-03-01	9.60	9.93	9.58	9.75	175355
2016-03-02	9.74	9.88	9.57	9.80	237230
2016-03-03	9.76	10.01	9.76	9.86	303949
2016-03-04	9.83	9.97	9.72	9.84	246438
2016-03-07	9.80	10.02	9.74	9.89	238686
2016-03-08	9.82	9.86	9.43	9.56	198457
2016-03-09	9.59	9.79	9.51	9.70	156855
2016-03-10	9.70	9.74	9.35	9.51	105817
2016-03-11	9.61	10.00	9.61	10.00	136676
2016-03-14	9.94	9.96	9.71	9.77	144757
2016-03-15	9.66	9.80	9.53	9.72	168500
2016-03-16	9.70	9.99	9.60	9.77	168262
2016-03-17	9.74	10.05	9.71	9.97	184652
2016-03-18	10.04	10.23	9.95	10.03	390010
2016-03-21	10.05	10.32	10.01	10.21	129400
2016-03-22	10.14	10.23	10.00	10.12	73668
2016-03-23	10.09	10.11	9.68	9.69	170819
2016-03-24	10.16	10.53	9.84	10.49	296728
2016-03-28	10.59	10.70	10.37	10.61	135889
2016-03-29	10.55	11.33	10.49	11.23	201553
2016-03-30	11.27	11.28	10.93	11.10	139274
2016-03-31	11.13	11.23	10.96	11.01	157972
2016-04-01	10.90	11.13	10.78	10.99	136242
2016-04-04	10.99	11.02	10.50	10.59	234765
2016-04-05	10.58	10.69	10.47	10.59	138279
2016-04-06	10.57	10.66	10.47	10.65	94453
2016-04-07	10.61	10.67	10.31	10.37	114166
2016-04-08	10.48	10.58	10.23	10.27	204932
2016-04-11	10.34	10.60	10.26	10.45	150596
2016-04-12	10.44	10.54	10.35	10.39	149977
2016-04-13	10.39	10.83	10.39	10.74	372609
2016-04-14	10.70	10.82	10.58	10.64	228389
2016-04-15	10.60	10.71	10.46	10.49	156168
2016-04-18	10.45	10.71	10.43	10.65	270310
2016-04-19	10.73	10.90	10.53	10.58	169856
2016-04-20	10.54	10.66	10.51	10.59	151537
2016-04-21	10.62	10.77	10.54	10.60	191592
2016-04-22	10.64	10.71	10.55	10.57	257189
2016-04-25	10.58	10.69	10.46	10.60	218294
2016-04-26	10.70	11.23	10.68	10.93	369142
2016-04-27	10.97	11.08	10.85	10.93	196315
2016-04-28	10.92	11.06	10.81	10.84	267650
2016-04-29	10.85	10.93	10.74	10.81	230874
2016-05-02	10.89	10.96	10.75	10.91	283784
2016-05-03	10.77	10.87	10.46	10.46	171376
2016-05-04	10.40	10.70	10.31	10.44	215910
2016-05-05	10.47	10.50	10.06	10.08	208930
2016-05-06	10.04	10.41	10.04	10.35	178859
2016-05-09	10.34	10.38	10.23	10.30	190638
2016-05-10	10.31	10.56	10.31	10.50	166655
2016-05-11	10.48	10.56	10.27	10.28	77803
2016-05-12	10.36	10.40	10.16	10.17	155263
2016-05-13	10.11	10.41	10.07	10.38	149945
2016-05-16	10.43	10.90	10.38	10.86	473551
2016-05-17	10.80	11.07	10.75	10.89	437053
2016-05-18	10.81	10.99	10.75	10.82	163305
2016-05-19	10.70	10.83	10.40	10.51	134795
2016-05-20	10.56	10.72	10.53	10.62	118784
2016-05-23	10.61	10.92	10.53	10.87	219836
2016-05-24	10.90	11.30	10.90	11.11	354695
2016-05-25	11.10	11.32	11.10	11.26	137866
2016-05-26	11.75	11.75	10.61	10.82	275134
2016-05-27	10.81	10.83	10.30	10.35	231498
2016-05-31	10.35	10.36	9.97	10.00	273601
2016-06-01	9.91	10.32	9.69	10.25	328862
2016-06-02	10.18	10.47	10.15	10.41	245480
2016-06-03	10.35	10.37	10.05	10.06	214133
2016-06-06	10.05	10.33	10.01	10.24	125274
2016-06-07	10.32	10.36	10.14	10.18	124325
2016-06-08	10.15	10.45	10.15	10.44	155762
2016-06-09	10.36	10.36	10.17	10.25	142219
2016-06-10	10.15	10.15	9.92	9.98	85913
2016-06-13	9.96	10.00	9.64	9.71	156512
2016-06-14	9.63	9.70	9.49	9.54	108707
2016-06-15	9.57	9.76	9.47	9.64	111986
2016-06-16	9.54	9.67	9.37	9.64	103644
2016-06-17	9.66	9.87	9.55	9.83	270989
2016-06-20	9.92	10.19	9.92	10.09	132963
2016-06-21	10.10	10.10	9.68	9.81	62505
2016-06-22	9.81	9.97	9.73	9.73	68178
2016-06-23	9.90	10.18	9.88	10.16	114521
2016-06-24	9.55	9.55	9.00	9.06	577327
2016-06-27	8.87	8.87	8.53	8.63	161283
2016-06-28	8.74	8.74	8.45	8.50	123135
2016-06-29	8.72	8.85	8.58	8.81	139449
2016-06-30	8.84	8.84	8.60	8.80	118026
2016-07-01	8.80	9.10	8.80	8.89	77712
2016-07-05	8.89	8.89	8.56	8.70	137841
2016-07-06	8.61	8.98	8.54	8.95	126657
2016-07-07	8.99	9.14	8.73	8.81	111787
2016-07-08	8.89	9.22	8.89	9.18	153488
2016-07-11	9.26	9.35	9.17	9.31	136483
2016-07-12	9.33	9.74	9.23	9.61	126250
2016-07-13	9.68	9.74	9.54	9.66	95132
2016-07-14	9.76	9.88	9.66	9.76	81055
2016-07-15	9.84	9.84	9.51	9.61	92272
2016-07-18	9.63	9.79	9.53	9.68	53159
2016-07-19	9.67	9.73	9.36	9.42	83490
2016-07-20	9.49	9.62	9.33	9.54	59721
2016-07-21	9.55	9.60	9.36	9.38	104633
2016-07-22	9.38	9.42	9.20	9.41	207491
2016-07-25	9.39	9.52	9.26	9.37	58780
2016-07-26	9.41	9.91	9.35	9.73	132234
2016-07-27	9.76	9.88	9.59	9.71	93201
2016-07-28	9.60	9.67	9.42	9.57	119992
2016-07-29	9.55	9.67	9.49	9.60	105106
2016-08-01	9.63	9.80	9.44	9.69	113539
2016-08-02	9.71	9.85	9.53	9.58	133007
2016-08-03	10.00	10.20	9.35	9.62	158649
2016-08-04	9.59	9.84	9.53	9.64	69662
2016-08-05	9.71	9.98	9.70	9.95	288887
2016-08-08	9.99	10.48	9.99	10.45	147647
2016-08-09	10.50	10.50	10.21	10.30	128839
2016-08-10	10.30	10.43	10.13	10.21	105026
2016-08-11	10.22	10.40	10.18	10.23	120774
2016-08-12	10.21	10.30	10.08	10.12	55883
2016-08-15	10.18	10.43	10.08	10.37	66540
2016-08-16	10.31	10.43	10.16	10.27	75530
2016-08-17	10.28	10.37	10.13	10.24	49402
2016-08-18	10.23	10.35	10.14	10.26	52718
2016-08-19	10.21	10.46	10.14	10.40	199340
2016-08-22	10.39	10.41	10.14	10.30	180046
2016-08-23	10.38	10.41	10.27	10.32	109702
2016-08-24	10.32	10.40	10.24	10.34	121088
2016-08-25	10.32	10.84	10.20	10.80	135023
2016-08-26	10.78	10.90	10.55	10.64	79505
2016-08-29	10.66	10.86	10.56	10.84	76331
2016-08-30	10.80	10.95	10.73	10.79	58152
2016-08-31	10.79	10.89	10.62	10.71	81465
2016-09-01	10.70	11.12	10.59	11.10	145699
2016-09-02	11.15	11.27	11.02	11.23	67714
2016-09-06	11.17	11.44	11.17	11.42	97129
2016-09-07	11.42	11.93	11.00	11.90	298928
2016-09-08	11.99	12.00	11.77	11.87	129912
2016-09-09	11.72	11.85	11.54	11.54	187068
2016-09-12	11.45	11.62	11.37	11.60	134084
2016-09-13	11.47	11.61	11.24	11.28	183345
2016-09-14	11.24	11.38	11.14	11.27	96914
2016-09-15	11.28	11.56	11.28	11.51	81410
2016-09-16	11.48	11.69	11.37	11.61	239768
2016-09-19	11.71	11.87	11.34	11.36	151015
2016-09-20	11.47	11.56	11.36	11.37	114646
2016-09-21	11.43	11.54	11.15	11.33	114014
2016-09-22	11.44	11.70	11.43	11.70	99240
2016-09-23	11.57	11.70	11.51	11.62	69066
2016-09-26	11.48	11.52	11.35	11.44	102046
2016-09-27	11.38	11.45	11.17	11.39	79923
2016-09-28	11.39	11.68	11.36	11.65	98979
2016-09-29	11.67	11.77	11.46	11.48	89484
2016-09-30	11.57	11.95	11.52	11.86	107182
2016-10-03	11.85	12.00	11.66	11.95	128716
2016-10-04	11.87	12.03	11.78	11.98	89905
2016-10-05	12.00	12.21	11.90	12.02	66611
2016-10-06	12.05	12.05	11.81	11.94	94256
2016-10-07	11.96	11.96	11.71	11.77	78002
2016-10-10	11.85	11.96	11.65	11.75	90389
2016-10-11	11.70	11.75	11.45	11.60	99866
2016-10-12	11.65	11.85	11.55	11.70	37212
2016-10-13	11.20	11.33	10.80	10.95	113347
2016-10-14	10.95	11.20	10.85	10.90	80267
2016-10-17	10.85	11.00	10.85	10.95	44471
2016-10-18	11.00	11.00	10.60	10.65	105928
2016-10-19	10.70	11.20	10.65	11.10	170817
2016-10-20	11.00	11.40	11.00	11.40	89137
2016-10-21	11.20	11.30	11.10	11.25	64822
2016-10-24	11.40	11.70	11.38	11.40	85748
2016-10-25	11.40	11.45	10.95	11.00	75790
2016-10-26	11.00	11.50	10.95	11.15	79516
2016-10-27	11.15	11.15	10.60	10.75	134160
2016-10-28	10.65	10.95	10.65	10.85	54662
2016-10-31	10.90	11.05	10.80	10.95	157113
2016-11-01	11.00	11.05	10.45	10.50	161187
2016-11-02	9.50	10.16	9.30	9.60	182593
2016-11-03	9.60	9.60	9.50	9.55	119077
2016-11-04	9.70	9.80	9.30	9.30	154317
2016-11-07	9.55	9.69	9.50	9.60	147190
2016-11-08	9.55	9.60	9.50	9.60	88704
2016-11-09	9.60	10.05	9.25	9.95	184397
2016-11-10	10.10	10.50	9.80	10.45	279336
2016-11-11	10.50	11.40	10.50	11.35	302590
2016-11-14	11.50	11.96	11.35	11.65	240354
2016-11-15	11.55	12.20	11.43	12.15	265415
2016-11-16	12.00	12.75	11.80	12.35	383918
2016-11-17	12.45	12.50	12.00	12.20	182948
2016-11-18	12.20	12.25	11.75	11.85	231744
2016-11-21	11.95	12.25	11.80	12.25	83133
2016-11-22	12.20	12.50	11.90	12.45	184185
2016-11-23	12.45	12.70	12.40	12.60	85868
2016-11-25	12.55	12.65	12.20	12.30	69366
2016-11-28	12.25	12.30	11.90	12.05	107476
2016-11-29	12.15	12.45	11.91	12.30	119804
2016-11-30	12.45	12.55	11.20	11.75	480606
2016-12-01	11.85	13.30	11.75	13.25	393826
2016-12-02	13.20	13.80	13.00	13.75	276923
2016-12-05	14.00	14.73	13.81	14.40	357016
2016-12-06	14.65	15.05	14.50	14.90	565737
2016-12-07	14.80	15.10	14.75	14.85	375953
2016-12-08	14.75	15.15	14.75	14.90	407519
2016-12-09	15.00	16.35	14.90	16.30	465546
2016-12-12	16.10	16.15	15.55	16.00	221340
2016-12-13	16.00	16.25	15.35	15.80	272631
2016-12-14	15.65	15.80	14.80	14.85	244794
2016-12-15	14.95	15.45	14.75	15.10	158990
2016-12-16	15.25	15.70	15.00	15.25	397505
2016-12-19	15.15	15.40	14.85	15.20	136710
2016-12-20	15.20	15.63	15.00	15.60	313348
2016-12-21	15.60	15.65	15.30	15.30	94502
2016-12-22	15.40	15.40	14.80	15.00	118192
2016-12-23	15.05	15.21	15.00	15.20	69841
2016-12-27	15.15	15.55	15.05	15.30	60185
2016-12-28	15.30	15.40	15.05	15.30	128206
2016-12-29	15.30	15.45	15.05	15.15	45707
2016-12-30	15.25	15.33	14.55	14.90	150921
2017-01-03	15.00	15.40	14.90	15.20	273951
2017-01-04	15.35	15.80	15.25	15.55	791120
2017-01-05	15.50	15.55	14.65	14.80	134336
2017-01-06	14.85	14.85	14.60	14.75	150058
2017-01-09	14.60	14.60	13.90	13.95	174461
2017-01-10	13.95	14.20	13.85	14.15	425695
2017-01-11	14.10	14.30	13.98	14.15	348013
2017-01-12	14.15	14.15	13.45	13.60	144881
2017-01-13	13.70	13.85	13.53	13.65	258931
2017-01-17	13.55	13.90	13.50	13.70	416667
2017-01-18	13.80	13.85	13.50	13.80	219840
2017-01-19	13.80	14.00	13.50	13.70	147015
2017-01-20	13.75	13.85	13.45	13.65	307346
2017-01-23	13.60	13.70	13.30	13.45	115232
2017-01-24	13.60	13.70	13.45	13.60	213927
2017-01-25	13.65	13.90	13.35	13.50	474132
2017-01-26	13.55	13.60	13.05	13.45	449900
2017-01-27	13.40	13.80	13.40	13.60	410105
2017-01-30	13.60	13.60	13.05	13.50	202124
2017-01-31	13.65	13.70	13.30	13.60	449926
2017-02-01	13.70	13.80	13.45	13.50	276965
2017-02-02	13.45	13.70	13.30	13.35	179357
2017-02-03	13.40	13.70	13.15	13.45	257171
2017-02-06	13.40	13.65	13.20	13.45	262431
2017-02-07	12.85	13.40	11.50	12.10	1270097
2017-02-08	12.10	12.20	11.60	11.70	491856
2017-02-09	11.70	11.70	11.05	11.40	849777
2017-02-10	11.50	11.90	11.35	11.70	351033
2017-02-13	11.70	11.85	11.35	11.60	354233
2017-02-14	11.50	11.60	11.15	11.15	697276
2017-02-15	11.20	11.20	10.85	11.15	589349
2017-02-16	11.10	11.25	11.05	11.20	260964
2017-02-17	11.20	11.50	11.03	11.45	459019
2017-02-21	11.50	11.78	11.38	11.50	409397
2017-02-22	11.50	11.65	11.20	11.30	319619
2017-02-23	11.40	11.50	11.20	11.45	425519
2017-02-24	11.45	11.80	11.35	11.70	418637
2017-02-27	11.70	12.10	11.55	12.00	605178
2017-02-28	11.90	11.90	11.35	11.35	565157
2017-03-01	11.55	12.00	11.40	11.90	612970
2017-03-02	11.90	12.15	11.88	12.05	353628
2017-03-03	12.00	12.25	12.00	12.25	315673
2017-03-06	12.15	12.25	11.95	12.15	364410
2017-03-07	12.05	12.15	11.55	11.65	388099
2017-03-08	11.70	11.90	11.50	11.50	216501
2017-03-09	11.50	11.70	11.05	11.25	299858
2017-03-10	11.45	11.60	11.25	11.35	309145
2017-03-13	11.40	11.53	11.25	11.25	199169
2017-03-14	11.25	11.38	11.10	11.30	260427
2017-03-15	11.35	11.70	11.10	11.55	501083
2017-03-16	11.55	11.90	11.55	11.90	285179
2017-03-17	11.95	11.95	11.60	11.60	462844
2017-03-20	11.60	11.65	11.35	11.45	211654
2017-03-21	11.55	11.60	11.05	11.10	231749
2017-03-22	11.05	11.30	10.90	11.20	300247
2017-03-23	11.20	11.35	10.95	11.20	271375
2017-03-24	11.20	11.35	10.85	11.00	455664
2017-03-27	10.80	11.45	10.80	11.30	407564
2017-03-28	11.25	11.55	11.15	11.40	266208
2017-03-29	11.35	11.45	11.15	11.25	248481
2017-03-30	11.25	11.55	11.00	11.45	292873
2017-03-31	11.45	12.30	11.35	12.20	429390
2017-04-03	12.20	12.20	11.50	11.75	322076
2017-04-04	11.70	11.75	11.30	11.35	226846
2017-04-05	11.40	11.65	10.85	10.85	469316
2017-04-06	10.90	11.05	10.75	10.85	495294
2017-04-07	10.80	10.95	10.60	10.75	515909
2017-04-10	10.75	10.95	10.60	10.75	406124
2017-04-11	10.75	11.15	10.75	10.90	237068
2017-04-12	10.90	11.00	10.50	10.55	406163
2017-04-13	10.55	10.60	10.10	10.30	358007
2017-04-17	10.35	10.50	10.15	10.40	283351
2017-04-18	10.35	10.60	10.30	10.60	267540
2017-04-19	10.70	10.88	10.65	10.70	182376
2017-04-20	10.65	11.15	10.65	11.00	279287
2017-04-21	10.95	11.00	10.70	10.95	222072
2017-04-24	11.25	11.50	11.15	11.30	243186
2017-04-25	11.45	11.75	11.45	11.55	219385
2017-04-26	11.55	12.00	11.50	11.80	228476
2017-04-27	11.85	11.95	11.65	11.75	160508
2017-04-28	11.80	12.35	11.75	12.10	338239
2017-05-01	12.10	12.30	12.00	12.25	351221
2017-05-02	12.25	12.40	12.05	12.20	333003
2017-05-03	12.15	12.35	11.95	12.15	317921
2017-05-04	12.15	12.25	12.05	12.15	157503
2017-05-05	12.25	12.40	12.18	12.25	164509
2017-05-08	12.25	12.48	12.13	12.25	187654
2017-05-09	12.35	12.55	12.25	12.40	185350
2017-05-10	12.40	12.55	12.30	12.50	198304
2017-05-11	12.45	12.93	12.30	12.85	311956
2017-05-12	12.85	12.85	12.45	12.50	172906
2017-05-15	12.65	12.80	12.55	12.70	297412
2017-05-16	12.70	12.80	12.53	12.75	222060
2017-05-17	12.55	12.60	12.36	12.50	346590
2017-05-18	12.40	12.53	12.30	12.40	188259
2017-05-19	12.40	12.75	12.30	12.40	523512
2017-05-22	12.50	12.58	12.40	12.55	176586
2017-05-23	12.65	12.80	12.40	12.70	268084
2017-05-24	12.75	12.80	12.50	12.70	195013
2017-05-25	13.90	15.50	13.80	15.35	1144235
2017-05-26	15.45	15.75	15.15	15.20	696098
2017-05-30	15.05	15.45	14.95	15.05	509292
2017-05-31	15.05	15.60	14.80	15.20	454611
2017-06-01	15.40	16.20	15.10	15.90	1006362
2017-06-02	15.95	16.14	15.65	15.85	485429
2017-06-05	15.90	16.75	15.87	16.60	845736
2017-06-06	16.55	17.00	16.40	16.95	878308
2017-06-07	17.00	17.10	16.45	16.65	406805
2017-06-08	16.60	17.38	16.40	17.10	447074
2017-06-09	17.15	17.34	16.45	16.70	558607
2017-06-12	16.70	17.35	16.40	16.65	462376
2017-06-13	16.75	17.20	16.57	16.90	396273
2017-06-14	16.90	16.90	16.60	16.75	185514
2017-06-15	16.45	16.95	16.45	16.90	215078
2017-06-16	16.70	16.80	16.25	16.65	563110
2017-06-19	16.70	16.95	16.50	16.80	280595
2017-06-20	16.70	16.90	16.35	16.40	253224
2017-06-21	16.50	16.50	16.20	16.25	159774
2017-06-22	16.30	16.40	16.05	16.20	172916
2017-06-23	16.25	16.43	16.05	16.20	320786
2017-06-26	16.15	16.50	15.95	16.35	504894
2017-06-27	16.30	16.45	16.00	16.05	289869
2017-06-28	16.15	16.60	16.15	16.55	231826
2017-06-29	16.60	16.65	16.20	16.50	175179
2017-06-30	16.50	16.60	16.35	16.55	202860
2017-07-03	16.55	17.03	16.40	16.85	147125
2017-07-05	16.80	16.95	16.30	16.75	246748
2017-07-06	16.60	16.70	16.18	16.25	212168
2017-07-07	16.35	16.70	16.25	16.60	174232
2017-07-10	16.50	16.65	16.38	16.55	125841
2017-07-11	16.60	16.70	16.30	16.50	191302
2017-07-12	16.65	16.85	16.55	16.80	169481
2017-07-13	16.75	16.95	16.63	16.70	241612
2017-07-14	16.65	16.90	16.65	16.70	155303
2017-07-17	16.65	16.95	16.60	16.85	234316
2017-07-18	16.70	16.90	16.52	16.80	121708
2017-07-19	16.85	16.95	16.73	16.85	124064
2017-07-20	16.95	17.30	16.85	16.95	163095
2017-07-21	17.20	17.20	16.35	16.50	214199
2017-07-24	16.45	16.60	16.15	16.15	156048
2017-07-25	16.30	16.88	16.25	16.60	196504
2017-07-26	16.60	17.00	16.55	16.65	138884
2017-07-27	16.70	16.70	16.15	16.15	210478
2017-07-28	16.10	16.50	16.10	16.40	157492
2017-07-31	16.50	16.55	16.10	16.25	149783
2017-08-01	16.30	16.30	15.78	16.20	174440
2017-08-02	17.85	17.85	16.40	16.75	382108
2017-08-03	16.80	16.95	16.50	16.75	177805
2017-08-04	16.80	17.25	16.80	17.20	361850
2017-08-07	17.25	17.30	16.90	16.95	177577
2017-08-08	16.95	17.03	16.65	16.80	262086
2017-08-09	16.75	17.00	16.60	16.80	219958
2017-08-10	16.55	16.65	15.70	15.80	715544
2017-08-11	15.70	16.00	15.25	15.60	662385
2017-08-14	15.75	16.15	15.55	16.00	672283
2017-08-15	16.00	16.10	15.85	15.95	294159
2017-08-16	16.05	16.10	15.90	15.90	171295
2017-08-17	15.80	15.95	15.60	15.60	176586
2017-08-18	15.45	15.70	15.45	15.55	226367
2017-08-21	15.55	15.65	15.50	15.55	255504
2017-08-22	15.70	15.80	15.60	15.65	210769
2017-08-23	15.55	15.85	15.45	15.45	212398
2017-08-24	15.55	16.00	15.55	15.95	233176
2017-08-25	16.00	16.30	16.00	16.10	123294
2017-08-28	16.10	16.20	15.90	15.95	103764
2017-08-29	15.80	16.05	15.65	15.95	114053
2017-08-30	15.90	16.18	15.80	16.10	130128
2017-08-31	16.15	16.50	16.05	16.15	253877
2017-09-01	16.25	16.75	16.25	16.75	118877
2017-09-05	16.65	16.70	16.05	16.20	154131
2017-09-06	16.40	16.65	16.20	16.55	205454
2017-09-07	16.50	16.60	16.35	16.55	179370
2017-09-08	16.55	16.60	16.35	16.55	90461
2017-09-11	16.70	16.85	16.45	16.80	152342
2017-09-12	16.90	16.95	16.73	16.95	166507
2017-09-13	16.90	17.25	16.85	17.25	161672
2017-09-14	17.20	17.35	17.01	17.25	198823
2017-09-15	17.25	17.80	17.05	17.70	695272
2017-09-18	17.80	17.85	17.45	17.65	174789
2017-09-19	17.70	17.85	17.54	17.80	140314
2017-09-20	17.85	17.95	17.65	17.80	319330
2017-09-21	17.85	17.95	17.75	17.90	115971
2017-09-22	17.95	18.40	17.80	18.20	243464
2017-09-25	18.10	18.96	18.10	18.90	215141
2017-09-26	18.95	19.30	18.85	19.15	239863
2017-09-27	19.15	19.25	18.70	19.10	368528
2017-09-28	19.05	19.40	18.88	19.35	337683
2017-09-29	19.30	19.40	18.90	19.25	311526
2017-10-02	19.35	19.90	19.25	19.85	248193
2017-10-03	19.85	19.85	19.23	19.70	250240
2017-10-04	19.65	20.10	19.45	19.95	377540
2017-10-05	19.95	20.30	19.90	20.00	175818
2017-10-06	20.00	20.25	19.85	19.95	139625
2017-10-09	20.15	20.60	20.06	20.50	3096415
2017-10-10	20.55	20.80	20.40	20.80	211220
2017-10-11	20.80	21.00	20.65	20.95	174761
2017-10-12	20.75	21.05	20.65	20.90	269890
2017-10-13	21.00	21.15	20.60	20.70	262648
2017-10-16	20.85	20.90	20.55	20.65	211821
2017-10-17	20.60	20.70	20.05	20.30	301810
2017-10-18	20.55	21.00	20.40	20.80	252879
2017-10-19	20.70	20.85	20.50	20.75	155745
2017-10-20	20.80	21.35	20.80	21.15	514714
2017-10-23	21.15	21.50	20.90	20.90	203536
2017-10-24	21.00	21.65	21.00	21.30	224987
2017-10-25	21.20	21.40	20.85	21.10	210885
2017-10-26	21.20	21.58	21.15	21.50	322408
2017-10-27	21.40	21.50	21.00	21.15	211415
2017-10-30	21.05	21.05	20.45	20.65	292606
2017-10-31	20.85	21.30	20.73	21.05	459071
2017-11-01	21.85	22.88	21.24	22.80	1368486
2017-11-02	22.85	23.55	22.10	23.45	497557
2017-11-03	23.50	23.60	23.25	23.50	411573
2017-11-06	23.60	23.70	23.05	23.10	319470
2017-11-07	23.05	23.10	22.60	22.70	382939
2017-11-08	22.60	22.85	21.85	22.45	335873
2017-11-09	22.30	22.85	22.10	22.60	284695
2017-11-10	22.60	22.70	22.35	22.55	175155
2017-11-13	22.40	22.45	21.90	22.20	294372
2017-11-14	22.20	22.35	22.05	22.25	170395
2017-11-15	22.00	22.00	21.60	21.60	327753
2017-11-16	21.90	22.25	21.65	21.95	1031835
2017-11-17	21.85	22.35	21.68	22.20	316891
2017-11-20	22.25	23.05	22.25	22.95	557165
2017-11-21	23.25	23.65	23.10	23.30	257347
2017-11-22	23.30	23.55	22.80	22.85	193785
2017-11-24	22.95	23.15	22.85	23.00	91080
2017-11-27	22.95	23.20	22.85	22.95	469147
2017-11-28	23.15	23.80	22.80	23.65	306081
2017-11-29	23.75	23.95	23.25	23.25	223885
2017-11-30	23.30	23.50	22.24	22.90	406893
2017-12-01	22.80	22.80	21.45	22.60	278160
2017-12-04	22.95	23.00	21.80	21.80	333929
2017-12-05	21.90	22.10	21.35	21.55	468431
2017-12-06	21.50	21.65	21.00	21.20	279533
2017-12-07	21.20	21.68	21.10	21.20	366394
2017-12-08	21.35	21.44	21.10	21.15	265207
2017-12-11	21.15	21.20	20.80	20.95	220157
2017-12-12	21.10	21.35	20.75	20.90	224366
2017-12-13	20.95	21.10	20.13	20.20	486662
2017-12-14	20.25	20.35	19.90	20.10	351586
2017-12-15	20.25	20.95	19.90	20.65	519797
2017-12-18	20.95	21.30	20.85	21.30	438168
2017-12-19	21.35	21.35	20.80	21.20	230500
2017-12-20	21.35	21.55	21.05	21.45	253564
2017-12-21	21.50	21.50	21.15	21.25	123124
2017-12-22	21.25	21.25	20.75	20.85	119909
2017-12-26	20.85	20.90	20.53	20.55	278189
2017-12-27	20.65	21.25	20.50	20.95	327406
2017-12-28	21.00	21.06	20.60	20.80	154057
2017-12-29	20.95	20.95	20.20	20.20	229024
2018-01-02	20.35	20.90	20.30	20.40	303908
2018-01-03	20.40	21.20	20.40	21.15	306905
2018-01-04	21.30	21.40	20.95	21.15	171297
2018-01-05	21.35	21.65	21.23	21.50	270541
2018-01-08	21.50	21.75	20.90	21.50	319839
2018-01-09	21.55	21.70	21.05	21.25	226636
2018-01-10	21.15	21.40	21.00	21.10	282939
2018-01-11	21.15	21.85	21.15	21.75	340499
2018-01-12	21.75	21.85	21.50	21.80	214221
2018-01-16	21.80	21.85	21.30	21.45	320656
2018-01-17	21.50	22.48	21.35	22.40	554359
2018-01-18	22.35	22.35	21.35	22.20	670517
2018-01-19	22.20	23.15	22.20	23.10	415695
2018-01-22	23.00	23.00	22.05	22.55	258985
2018-01-23	22.50	22.65	21.95	22.40	287132
2018-01-24	22.45	22.90	22.25	22.55	241582
2018-01-25	22.75	22.75	22.20	22.40	280768
2018-01-26	22.55	22.75	21.85	22.75	534318
2018-01-29	22.60	23.63	22.60	23.25	505247
2018-01-30	23.15	23.15	22.60	22.85	347045
2018-01-31	24.60	24.60	21.25	23.35	1377370
2018-02-01	23.40	24.45	23.05	24.30	948275
2018-02-02	24.15	24.90	23.85	24.35	693907
2018-02-05	24.05	24.70	23.45	23.55	681195
2018-02-06	23.00	23.80	22.08	23.55	602520
2018-02-07	23.45	24.00	23.30	23.65	274343
2018-02-08	23.80	23.80	22.95	22.95	378354
2018-02-09	23.20	23.55	22.20	23.00	385865
2018-02-12	23.15	23.40	22.60	23.15	272134
2018-02-13	22.90	23.20	22.50	22.90	268590
2018-02-14	22.65	23.43	22.55	23.25	579247
2018-02-15	23.60	24.00	23.10	23.65	403916
2018-02-16	23.55	24.30	23.25	24.00	457514
2018-02-20	23.75	24.42	23.55	23.60	268277
2018-02-21	23.70	24.25	23.60	23.90	211649
2018-02-22	24.30	24.70	23.65	24.65	350964
2018-02-23	24.75	25.75	24.45	24.70	424482
2018-02-26	24.80	25.10	24.55	25.10	305082
2018-02-27	25.05	25.15	23.80	23.85	351836
2018-02-28	23.90	24.30	22.90	23.00	326539
2018-03-01	22.95	23.20	21.85	22.30	419113
2018-03-02	22.15	22.35	21.65	22.20	303282
2018-03-05	22.00	22.60	21.50	22.45	265747
2018-03-06	22.45	22.70	21.90	22.55	235568
2018-03-07	22.35	23.00	22.25	22.80	280277
2018-03-08	22.90	22.95	22.35	22.90	269806
2018-03-09	22.95	23.30	22.65	23.30	356140
2018-03-12	23.30	23.45	22.70	22.90	245630
2018-03-13	22.95	23.85	22.75	23.35	567825
2018-03-14	23.50	23.50	23.00	23.05	225214
2018-03-15	23.00	23.25	22.80	23.10	170387
2018-03-16	23.05	23.30	22.65	23.05	335117
2018-03-19	22.90	23.20	22.35	23.10	333413
2018-03-20	23.10	23.50	23.10	23.15	158727
2018-03-21	23.15	23.85	23.15	23.60	222968
2018-03-22	23.35	23.55	22.55	22.60	259893
2018-03-23	22.70	22.75	21.75	21.85	303469
2018-03-26	22.25	22.70	21.90	22.70	554044
2018-03-27	22.75	22.85	21.20	21.25	420120
2018-03-28	21.30	21.45	20.50	20.70	374489
2018-03-29	20.90	21.50	20.65	21.15	777049
2018-04-02	21.10	21.25	19.75	20.20	380257
2018-04-03	20.40	20.60	20.15	20.30	326134
2018-04-04	20.00	20.55	19.73	20.45	358320
2018-04-05	20.65	21.30	20.60	21.20	392298
2018-04-06	21.05	21.60	20.50	20.85	443057
2018-04-09	20.95	20.95	20.20	20.30	262540
2018-04-10	20.60	20.80	20.30	20.40	249420
2018-04-11	20.25	20.55	20.25	20.40	158683
2018-04-12	20.45	20.70	20.30	20.35	153396
2018-04-13	20.40	20.45	19.80	20.10	666248
2018-04-16	20.30	21.15	20.15	20.95	206671
2018-04-17	21.00	21.10	20.45	20.75	191351
2018-04-18	20.80	21.10	20.65	20.85	187987
2018-04-19	20.70	20.90	20.25	20.35	173962
2018-04-20	20.35	20.60	20.00	20.25	246794
2018-04-23	20.25	20.30	19.75	19.80	205351
2018-04-24	19.90	19.90	18.35	18.40	632779
2018-04-25	18.35	18.48	18.03	18.10	648145
2018-04-26	18.10	18.20	17.88	17.95	503101
2018-04-27	17.95	18.05	17.25	17.40	329731
2018-04-30	17.45	17.60	17.10	17.20	274545
2018-05-01	17.20	17.20	16.85	17.05	407047
2018-05-02	17.00	17.50	17.00	17.10	327338
2018-05-03	17.00	17.15	16.55	17.05	275841
2018-05-04	17.00	17.47	16.85	17.35	184839
2018-05-07	17.35	17.50	17.25	17.30	171947
2018-05-08	17.20	17.40	16.85	16.95	302508
2018-05-09	16.95	17.23	16.70	17.10	320198
2018-05-10	17.15	17.60	16.90	17.45	522166
2018-05-11	17.55	18.00	17.50	17.60	201577
2018-05-14	17.65	18.10	17.55	17.85	292734
2018-05-15	17.75	18.05	17.60	17.85	169940
2018-05-16	17.90	18.51	17.90	18.15	206978
2018-05-17	18.10	18.50	18.10	18.30	166462
2018-05-18	18.40	18.55	18.25	18.45	157224
2018-05-21	18.50	18.75	18.35	18.50	152326
2018-05-22	18.65	18.70	18.10	18.20	191312
2018-05-23	18.05	18.50	17.90	18.45	604100
2018-05-24	18.90	20.30	18.20	19.10	872005
2018-05-25	19.00	19.40	17.49	17.80	595334
2018-05-29	17.55	17.95	17.28	17.70	298018
2018-05-30	17.75	17.95	17.70	17.90	304142
2018-05-31	17.95	18.30	17.70	18.00	328120
2018-06-01	18.10	18.40	17.90	18.15	320471
2018-06-04	18.25	18.50	18.10	18.35	180155
2018-06-05	18.30	18.90	18.30	18.80	209650
2018-06-06	18.80	19.20	18.65	19.10	184470
2018-06-07	19.20	19.25	19.00	19.15	116270
2018-06-08	19.15	19.25	19.00	19.00	210934
2018-06-11	19.10	19.50	19.00	19.20	276335
2018-06-12	19.25	19.25	18.90	18.90	148818
2018-06-13	18.95	18.95	18.50	18.70	147612
2018-06-14	18.75	18.88	18.55	18.85	153799
2018-06-15	18.75	18.95	18.40	18.80	214502
2018-06-18	18.65	19.35	18.55	19.20	233036
2018-06-19	19.05	19.15	18.80	19.05	341134
2018-06-20	19.25	19.25	18.80	18.85	212201
2018-06-21	18.80	19.05	18.50	18.80	505887
2018-06-22	18.95	19.00	18.75	18.80	586205
2018-06-25	18.65	18.70	17.93	18.40	285831
2018-06-26	18.50	18.85	18.30	18.60	183561
2018-06-27	18.70	19.00	18.30	18.35	181478
2018-06-28	18.30	18.30	17.85	18.15	172518
2018-06-29	18.20	18.50	18.15	18.25	340318
2018-07-02	17.80	18.00	17.55	17.95	266103
2018-07-03	18.00	18.20	17.70	17.80	103468
2018-07-05	17.85	18.25	17.85	18.20	141328
2018-07-06	18.30	18.30	17.90	17.95	185819
2018-07-09	18.00	18.23	18.00	18.10	220504
2018-07-10	18.10	18.40	17.85	17.95	194403
2018-07-11	17.90	18.08	17.65	17.70	183609
2018-07-12	17.75	17.75	17.35	17.35	161154
2018-07-13	17.35	17.93	17.25	17.75	133739
2018-07-16	17.85	17.98	17.68	17.75	111815
2018-07-17	17.70	18.20	17.70	18.10	129889
2018-07-18	18.00	18.10	17.90	17.95	104628
2018-07-19	17.85	17.90	17.50	17.60	218474
2018-07-20	17.60	17.65	17.40	17.60	108857
2018-07-23	17.50	17.50	17.10	17.20	198845
2018-07-24	17.35	17.55	17.10	17.25	486877
2018-07-25	17.10	17.25	16.43	16.95	219418
2018-07-26	16.85	17.45	16.85	17.10	129992
2018-07-27	17.05	17.40	17.00	17.10	132674
2018-07-30	17.05	17.50	17.05	17.20	135375
2018-07-31	17.25	17.70	17.25	17.45	202784
2018-08-01	17.50	17.55	17.05	17.40	224757
2018-08-02	17.15	17.70	16.12	17.50	499972
2018-08-03	17.45	18.00	17.30	17.95	364963
2018-08-06	17.75	18.05	17.60	17.70	234337
2018-08-07	17.70	17.80	17.55	17.65	110656
2018-08-08	17.65	17.90	17.43	17.85	419841
2018-08-09	17.85	18.20	17.80	17.95	219078
2018-08-10	17.75	17.75	17.20	17.35	232366
2018-08-13	17.40	17.55	17.10	17.20	241112
2018-08-14	17.25	17.70	17.23	17.60	243537
2018-08-15	17.55	17.60	17.20	17.55	203475
2018-08-16	17.55	17.70	17.25	17.30	138655
2018-08-17	17.25	17.40	17.15	17.30	196448
2018-08-20	17.30	17.75	17.10	17.25	342739
2018-08-21	17.25	17.75	17.25	17.55	231573
2018-08-22	17.40	17.73	17.25	17.55	218374
2018-08-23	17.50	17.60	17.20	17.45	102919
2018-08-24	17.50	17.85	17.35	17.80	243429
2018-08-27	17.75	18.50	17.75	18.25	256691
2018-08-28	18.25	18.25	17.83	17.90	147551
2018-08-29	17.95	17.95	17.65	17.80	196551
2018-08-30	17.85	17.85	17.20	17.25	149333
2018-08-31	17.20	17.30	16.70	16.85	167519
2018-09-04	16.75	16.80	16.00	16.00	303770
2018-09-05	15.95	16.35	15.75	16.25	244207
2018-09-06	16.25	16.35	16.20	16.25	145614
2018-09-07	16.20	16.35	16.15	16.35	140888
2018-09-10	16.45	16.45	16.25	16.35	161891
2018-09-11	16.25	16.40	16.15	16.20	157815
2018-09-12	16.15	16.25	15.75	15.75	335235
2018-09-13	15.80	15.86	15.30	15.30	228280
2018-09-14	15.30	15.65	15.15	15.30	300149
2018-09-17	15.25	15.95	15.15	15.45	335967
2018-09-18	15.45	15.45	14.90	15.00	370915
2018-09-19	15.20	15.60	15.00	15.35	256950
2018-09-20	15.40	15.60	15.25	15.50	285945
2018-09-21	15.55	15.95	15.50	15.95	369587
2018-09-24	15.80	16.00	15.25	15.90	292170
2018-09-25	15.90	16.15	15.25	15.25	346372
2018-09-26	15.25	15.65	15.05	15.45	284187
2018-09-27	15.45	15.45	15.15	15.25	191923
2018-09-28	15.15	15.25	14.90	14.90	162466
2018-10-01	15.12	15.12	14.68	14.84	182124
2018-10-02	14.87	15.12	14.73	15.07	227614
2018-10-03	15.14	15.45	14.90	15.29	227287
2018-10-04	15.29	15.30	14.90	15.02	244263
2018-10-05	14.95	15.07	14.68	14.73	521715
2018-10-08	14.70	14.89	14.40	14.85	223917
2018-10-09	14.80	14.88	13.88	13.95	388801
2018-10-10	13.85	13.91	13.34	13.39	345653
2018-10-11	13.35	14.02	13.21	13.22	203125
2018-10-12	13.46	13.62	12.83	12.98	209177
2018-10-15	12.92	13.15	12.74	12.87	220648
2018-10-16	12.64	13.10	12.41	13.06	425978
2018-10-17	12.98	13.08	12.59	12.86	216025
2018-10-18	12.78	13.01	12.57	12.66	315249
2018-10-19	12.60	12.80	12.40	12.44	245143
2018-10-22	12.46	12.68	12.25	12.35	168130
2018-10-23	12.18	12.64	12.03	12.48	193091
2018-10-24	12.42	12.57	11.81	11.81	374464
2018-10-25	11.88	12.25	11.88	11.97	205982
2018-10-26	11.73	12.07	11.73	12.00	175691
2018-10-29	12.29	12.58	11.56	11.70	181778
2018-10-30	11.79	11.97	11.55	11.72	202460
2018-10-31	14.52	14.99	12.66	13.01	564817
2018-11-01	12.86	14.00	12.57	13.98	486264
2018-11-02	14.01	14.08	13.43	13.75	306488
2018-11-05	13.70	13.98	13.53	13.88	258727
2018-11-06	13.85	13.85	13.33	13.53	178844
2018-11-07	13.57	13.65	13.23	13.63	159661
2018-11-08	13.56	14.19	13.56	13.95	222730
2018-11-09	13.81	13.81	13.20	13.33	162314
2018-11-12	13.34	13.62	13.10	13.48	177324
2018-11-13	13.57	14.23	13.48	13.79	249229
2018-11-14	13.96	13.96	13.69	13.71	263838
2018-11-15	13.58	14.10	13.40	14.02	196324
2018-11-16	13.90	13.98	13.45	13.57	316208
2018-11-19	13.55	13.61	13.33	13.50	255056
2018-11-20	13.35	13.48	12.63	12.82	330566
2018-11-21	12.94	13.49	12.94	13.35	109313
2018-11-23	13.32	13.51	13.23	13.48	92968
2018-11-26	13.59	13.89	13.46	13.85	211604
2018-11-27	13.67	13.85	13.46	13.57	361100
2018-11-28	13.55	13.75	13.24	13.63	280615
2018-11-29	13.58	13.68	13.14	13.21	195748
2018-11-30	13.10	13.27	12.96	13.05	195470
2018-12-03	13.32	13.55	12.92	13.03	190530
2018-12-04	13.02	13.16	11.94	11.98	254129
2018-12-06	11.74	12.05	11.62	12.02	252907
2018-12-07	12.03	12.24	11.56	11.62	224274
2018-12-10	11.62	11.83	11.35	11.82	231416
2018-12-11	12.09	12.18	11.71	11.79	329173
2018-12-12	11.97	12.20	11.81	11.83	167359
2018-12-13	11.83	11.99	11.58	11.62	232171
2018-12-14	11.54	11.94	11.28	11.34	203413
2018-12-17	11.39	11.65	10.83	10.89	364431
2018-12-18	10.95	11.26	10.79	10.80	368029
2018-12-19	10.80	11.40	10.75	10.83	243557
2018-12-20	10.88	11.11	10.69	10.82	192509
2018-12-21	10.86	10.86	10.22	10.27	434395
2018-12-24	10.24	10.40	9.95	10.18	116441
2018-12-26	10.26	10.26	9.86	10.10	393992
2018-12-27	9.91	10.36	9.75	10.34	287396
2018-12-28	10.34	10.97	10.22	10.75	310033
2018-12-31	10.81	10.87	10.44	10.81	169491
2019-01-02	10.63	10.93	10.60	10.82	245279
2019-01-03	10.72	10.76	10.35	10.47	253536
2019-01-04	10.65	11.03	10.48	10.90	420562
2019-01-07	10.90	11.73	10.86	11.61	297175
2019-01-08	11.84	12.13	11.78	11.85	386042
2019-01-09	11.93	12.36	11.82	12.35	157273
2019-01-10	12.24	12.44	12.15	12.41	200034
2019-01-11	12.40	12.44	12.09	12.37	206335
2019-01-14	12.34	12.73	12.26	12.57	193924
2019-01-15	12.62	12.65	12.35	12.64	150757
2019-01-16	12.55	12.87	12.36	12.44	261949
2019-01-17	12.39	13.11	12.38	13.07	194623
2019-01-18	13.14	13.41	13.12	13.33	131540
2019-01-22	13.24	13.32	12.77	12.87	232455
2019-01-23	12.96	12.98	12.41	12.57	102276
2019-01-24	12.59	12.93	12.59	12.88	114860
2019-01-25	13.02	13.19	12.97	13.18	173171
2019-01-28	13.00	13.36	12.87	13.34	199972
2019-01-29	13.33	13.42	13.01	13.09	178688
2019-01-30	13.14	14.49	13.14	14.28	365754
2019-01-31	14.27	14.71	14.02	14.63	266793
2019-02-01	15.05	15.63	14.11	15.57	709369
2019-02-04	15.46	15.50	14.60	15.09	395859
2019-02-05	15.08	15.30	15.04	15.23	223884
2019-02-06	15.26	15.85	15.21	15.72	461788
2019-02-07	15.72	15.90	15.20	15.28	381670
2019-02-08	15.28	15.64	14.72	14.95	323116
2019-02-11	14.93	15.00	14.54	14.82	220861
2019-02-12	14.98	15.39	14.98	15.20	258886
2019-02-13	15.29	15.47	15.23	15.33	230362
2019-02-14	15.14	15.52	15.14	15.43	153894
2019-02-15	15.60	16.06	15.53	15.62	336721
2019-02-19	15.59	16.20	15.53	16.12	365291
2019-02-20	16.20	16.47	15.93	15.93	232075
2019-02-21	15.83	16.10	15.65	15.76	138508
2019-02-22	15.79	16.05	15.72	15.86	150110
2019-02-25	15.96	16.23	15.91	15.95	211310
2019-02-26	15.95	16.15	15.66	15.67	128572
2019-02-27	15.64	15.77	15.25	15.33	165059
2019-02-28	15.23	15.31	14.94	15.03	170935
2019-03-01	15.18	15.35	15.08	15.34	91987
2019-03-04	15.40	15.43	15.11	15.14	105411
2019-03-05	15.14	15.15	14.86	14.88	183299
2019-03-06	14.80	14.86	14.62	14.64	241372
2019-03-07	14.59	14.69	14.25	14.34	128587
2019-03-08	14.17	14.50	14.11	14.16	108984
2019-03-11	14.18	14.55	14.17	14.50	228418
2019-03-12	14.50	14.60	14.27	14.33	112046
2019-03-13	14.38	14.59	14.32	14.35	110488
2019-03-14	14.30	14.30	13.92	14.02	122742
2019-03-15	14.09	14.44	14.01	14.38	404617
2019-03-18	14.36	14.69	14.10	14.31	150440
2019-03-19	14.43	14.57	14.05	14.11	62013
2019-03-20	14.04	14.25	13.77	13.93	118035
2019-03-21	13.88	14.28	13.82	14.11	107141
2019-03-22	13.97	14.13	13.32	13.32	210761
2019-03-25	13.30	13.65	13.21	13.36	114153
2019-03-26	13.41	13.62	13.23	13.52	130625
2019-03-27	13.62	13.79	13.47	13.61	91858
2019-03-28	13.68	13.94	13.53	13.83	112172
2019-03-29	13.94	14.08	13.77	13.87	287009
2019-04-01	14.05	14.70	14.05	14.32	240261
2019-04-02	14.34	14.40	14.10	14.24	132900
2019-04-03	14.43	14.55	14.16	14.23	167454
2019-04-04	14.23	15.13	14.23	15.13	266799
2019-04-05	15.10	15.28	14.92	15.12	132516
2019-04-08	15.02	15.48	15.02	15.39	160427
2019-04-09	15.28	15.56	15.11	15.33	196867
2019-04-10	15.34	15.61	15.24	15.60	117891
2019-04-11	15.62	15.78	15.52	15.65	99667
2019-04-12	15.79	16.12	15.70	15.95	95296
2019-04-15	15.92	16.15	15.75	15.90	129147
2019-04-16	16.00	16.23	15.82	16.22	89917
2019-04-17	16.28	16.67	16.20	16.55	115214
2019-04-18	16.45	16.67	16.26	16.46	150613
2019-04-22	16.37	16.41	15.89	15.99	102935
2019-04-23	16.01	16.07	15.80	15.97	192278
2019-04-24	15.95	16.04	15.78	15.90	153514
2019-04-25	15.76	15.76	14.77	14.81	125687
2019-04-26	14.84	14.99	14.58	14.98	117719
2019-04-29	14.93	15.29	14.69	15.10	65495
2019-04-30	15.09	15.15	14.78	14.79	197758
2019-05-01	14.83	15.04	14.70	14.71	90558
2019-05-02	14.69	14.97	14.57	14.77	90159
2019-05-03	14.85	15.28	14.78	15.24	188145
2019-05-06	14.96	15.25	14.54	15.16	278850
2019-05-07	14.96	15.04	14.46	14.61	115323
2019-05-08	14.63	14.75	14.53	14.55	171671
2019-05-09	14.27	14.27	13.80	14.18	140705
2019-05-10	14.06	14.15	13.25	13.32	462011
2019-05-13	13.06	13.29	12.81	13.13	247242
2019-05-14	13.21	13.51	13.11	13.47	169502
2019-05-15	13.27	13.49	13.10	13.48	130411
2019-05-16	13.45	13.52	13.34	13.39	124531
2019-05-17	13.19	13.25	12.86	12.93	231066
2019-05-20	12.70	13.12	12.70	13.05	118131
2019-05-21	13.07	13.25	12.91	13.09	140011
2019-05-22	13.03	13.14	12.85	12.93	135549
2019-05-23	11.78	13.60	11.26	13.55	422003
2019-05-24	13.68	14.22	13.57	14.14	280365
2019-05-28	14.07	14.22	13.37	13.40	423402
2019-05-29	13.29	13.30	13.03	13.26	247191
2019-05-30	13.33	13.54	13.16	13.28	166924
2019-05-31	13.00	13.03	12.69	12.85	175707
2019-06-03	12.76	13.28	12.76	12.97	667804
2019-06-04	13.23	13.63	13.18	13.60	502667
2019-06-05	13.67	13.77	13.14	13.57	301823
2019-06-06	13.57	13.86	13.40	13.85	201328
2019-06-07	13.92	14.15	13.76	14.04	137059
2019-06-10	14.19	14.61	14.19	14.31	207135
2019-06-11	14.46	14.61	13.95	14.00	246986
2019-06-12	13.96	14.15	13.74	13.82	203137
2019-06-13	13.88	13.99	13.79	13.85	126619
2019-06-14	13.75	13.84	13.43	13.46	116603
2019-06-17	13.42	13.64	13.34	13.36	206917
2019-06-18	13.48	13.70	13.41	13.55	261895
2019-06-19	13.59	13.81	13.40	13.63	155606
2019-06-20	13.79	13.95	13.70	13.76	169057
2019-06-21	13.69	13.94	13.63	13.75	238107
2019-06-24	13.70	13.90	13.63	13.74	130683
2019-06-25	13.71	13.71	13.27	13.39	178028
2019-06-26	13.43	13.94	13.34	13.84	261212
2019-06-27	13.89	14.16	13.78	14.16	188001
2019-06-28	14.13	14.46	14.13	14.31	497753
2019-07-01	14.52	14.77	14.18	14.44	179667
2019-07-02	14.44	14.62	14.27	14.33	121993
2019-07-03	14.43	14.53	14.32	14.44	68954
2019-07-05	14.31	14.49	14.11	14.46	95956
2019-07-08	14.27	14.53	14.12	14.13	250193
2019-07-09	14.05	14.16	13.72	13.88	105926
2019-07-10	14.00	14.27	13.84	14.03	154333
2019-07-11	14.03	14.17	13.76	13.87	157434
2019-07-12	13.85	14.29	13.77	14.28	239382
2019-07-15	14.37	14.46	14.06	14.15	99241
2019-07-16	13.99	14.53	13.74	14.38	166025
2019-07-17	14.35	14.40	14.10	14.28	217202
2019-07-18	14.29	14.40	14.13	14.30	192490
2019-07-19	14.44	14.66	14.32	14.34	120719
2019-07-22	14.37	14.54	14.13	14.20	116612
2019-07-23	14.37	14.63	14.17	14.40	273246
2019-07-24	14.36	14.96	14.31	14.94	385217
2019-07-25	14.79	14.90	14.46	14.50	162307
2019-07-26	14.53	14.60	14.27	14.48	211184
2019-07-29	14.52	14.57	14.23	14.35	113621
2019-07-30	14.16	14.17	13.77	13.96	189614
2019-07-31	14.01	14.17	13.55	13.72	391436
2019-08-01	12.08	12.08	10.20	10.27	1156545
2019-08-02	10.03	11.43	9.89	11.07	746546
2019-08-05	10.71	11.08	10.60	10.97	464890
2019-08-06	11.06	11.22	10.79	10.90	337726
2019-08-07	10.72	10.92	10.56	10.85	312532
2019-08-08	10.92	11.16	10.81	10.84	282322
2019-08-09	10.78	10.89	10.40	10.51	237098
2019-08-12	10.50	10.67	10.50	10.63	168718
2019-08-13	10.58	10.91	10.45	10.56	271472
2019-08-14	10.35	10.48	10.07	10.18	366454
2019-08-15	10.15	10.19	9.89	9.99	182020
2019-08-16	10.05	10.17	9.72	10.10	422293
2019-08-19	10.29	10.29	9.78	9.83	406599
2019-08-20	9.79	10.03	9.50	9.94	508002
2019-08-21	10.00	10.56	9.94	10.51	388898
2019-08-22	10.46	10.54	10.14	10.14	208309
2019-08-23	10.04	10.27	9.86	9.93	374141
2019-08-26	10.05	10.08	9.96	10.05	273256
2019-08-27	10.16	10.16	9.67	9.87	316120
2019-08-28	9.93	10.20	9.72	9.99	255731
2019-08-29	10.14	10.31	10.03	10.24	180028
2019-08-30	10.12	10.23	9.93	10.21	258591
2019-09-03	10.09	10.15	9.68	9.81	268463
2019-09-04	9.99	10.09	9.84	9.87	138290
2019-09-05	10.06	10.69	10.03	10.39	259431
2019-09-06	10.39	10.48	10.28	10.39	146108
2019-09-09	10.49	10.89	10.31	10.73	211314
2019-09-10	10.68	11.14	10.56	11.13	519532
2019-09-11	11.24	11.49	10.87	11.41	508430
2019-09-12	11.40	11.70	11.12	11.51	283709
2019-09-13	11.65	11.88	11.61	11.82	239292
2019-09-16	11.66	11.80	11.60	11.66	162432
2019-09-17	11.52	11.52	11.06	11.25	163605
2019-09-18	11.23	11.25	10.85	10.99	222150
2019-09-19	11.00	11.11	10.78	10.79	254444
2019-09-20	10.79	10.92	10.48	10.49	634767
2019-09-23	10.34	10.63	10.34	10.53	302165
2019-09-24	10.70	10.87	10.52	10.81	491942
2019-09-25	10.76	11.17	10.73	11.07	339416
2019-09-26	11.07	11.15	11.00	11.01	344285
2019-09-27	11.04	11.42	11.04	11.17	243309
2019-09-30	11.17	11.38	11.14	11.37	180937
2019-10-01	11.45	11.54	10.81	10.89	185223
2019-10-02	10.75	10.75	10.38	10.52	239847
2019-10-03	10.43	10.49	10.16	10.29	321185
2019-10-04	10.29	10.39	10.09	10.33	257577
2019-10-07	10.26	10.41	10.10	10.30	280297
2019-10-08	10.14	10.20	9.94	9.98	135459
2019-10-09	10.08	10.09	9.91	9.97	177283
2019-10-10	9.94	10.15	9.87	9.99	168333
2019-10-11	10.17	10.63	10.01	10.49	212697
2019-10-14	10.47	10.58	10.34	10.53	145087
2019-10-15	10.46	10.69	10.41	10.50	211902
2019-10-16	10.39	10.70	10.39	10.63	200044
2019-10-17	10.74	10.83	10.68	10.72	164793
2019-10-18	10.61	10.86	10.61	10.81	284285
2019-10-21	10.98	11.26	10.96	11.21	198993
2019-10-22	11.12	11.28	10.97	11.21	104897
2019-10-23	11.25	11.35	11.06	11.28	175824
2019-10-24	11.29	11.43	11.18	11.36	180591
2019-10-25	11.31	11.58	11.31	11.51	119693
2019-10-28	11.56	11.99	11.56	11.81	246145
2019-10-29	11.69	11.98	11.58	11.85	202828
2019-10-30	11.81	11.82	11.46	11.62	240837
2019-10-31	11.64	11.64	11.36	11.43	261892
2019-11-01	11.57	11.72	11.50	11.59	235767
2019-11-04	11.77	11.85	11.67	11.80	251991
2019-11-05	11.90	12.03	11.79	11.81	206412
2019-11-06	11.85	11.91	11.64	11.69	170333
2019-11-07	11.85	11.98	11.66	11.85	192416
2019-11-08	8.50	8.50	6.82	7.02	2416457
2019-11-11	7.01	7.50	7.00	7.45	1026257
2019-11-12	7.37	7.81	7.30	7.66	625203
2019-11-13	7.58	7.69	7.28	7.37	416072
2019-11-14	7.31	7.65	7.29	7.60	598683
2019-11-15	7.68	7.74	7.31	7.54	570020
2019-11-18	7.52	7.58	7.18	7.21	451698
2019-11-19	7.21	7.32	6.91	6.96	497163
2019-11-20	6.89	6.97	6.71	6.72	427401
2019-11-21	6.70	7.01	6.58	6.85	606713
2019-11-22	7.01	7.49	7.00	7.41	830392
2019-11-25	7.50	7.64	7.35	7.52	438978
2019-11-26	7.60	7.69	7.38	7.41	407499
2019-11-27	7.38	7.63	7.35	7.43	282243
2019-11-29	7.39	7.69	7.39	7.42	294973
2019-12-02	7.45	7.73	7.44	7.47	413686
2019-12-03	7.29	7.34	7.07	7.20	374041
2019-12-04	7.29	7.38	7.02	7.06	475854
2019-12-05	7.07	7.12	6.85	6.97	436251
2019-12-06	7.00	7.23	7.00	7.10	506693
2019-12-09	7.10	7.27	7.02	7.07	579670
2019-12-10	7.10	7.10	6.92	7.09	387598
2019-12-11	7.10	7.20	7.00	7.20	358001
2019-12-12	7.25	7.60	7.25	7.58	441980
2019-12-13	7.63	7.71	7.34	7.42	292848
2019-12-16	7.45	7.66	7.44	7.44	624639
2019-12-17	7.42	7.58	7.25	7.40	843664
2019-12-18	7.50	7.95	7.38	7.88	841229
2019-12-19	7.88	7.95	7.72	7.74	531320
2019-12-20	7.72	7.83	7.59	7.66	938388
2019-12-23	7.66	7.71	7.48	7.61	575350
2019-12-24	7.62	7.78	7.57	7.73	260215
2019-12-26	7.74	7.93	7.63	7.71	279679
2019-12-27	7.71	7.76	7.54	7.57	299205
2019-12-30	7.66	7.70	7.47	7.59	362323
2019-12-31	7.55	7.76	7.54	7.70	517492
2020-01-02	7.81	7.91	7.70	7.78	312003
2020-01-03	7.60	7.74	7.53	7.60	275783
2020-01-06	7.51	7.61	7.44	7.49	184115
2020-01-07	7.44	7.56	7.35	7.45	179416
2020-01-08	7.47	7.53	7.38	7.46	204739
2020-01-09	7.50	7.50	7.37	7.40	238340
2020-01-10	7.38	7.44	7.15	7.15	276171
2020-01-13	7.20	7.42	7.17	7.41	233273
2020-01-14	7.41	7.55	7.34	7.40	159972
2020-01-15	7.37	7.53	7.36	7.42	192847
2020-01-16	7.49	7.67	7.47	7.58	275457
2020-01-17	7.64	7.74	7.52	7.65	235511
2020-01-21	7.58	7.60	7.41	7.55	286684
2020-01-22	7.60	7.64	7.45	7.46	363998
2020-01-23	7.46	7.51	7.27	7.46	223992
2020-01-24	7.46	7.55	7.39	7.45	247474
2020-01-27	7.25	7.49	7.20	7.23	251433
2020-01-28	7.35	7.50	7.30	7.40	228450
2020-01-29	7.36	7.41	7.22	7.28	188373
2020-01-30	7.25	7.36	7.13	7.25	250994
2020-01-31	7.21	7.31	6.99	7.03	353207
2020-02-03	7.09	7.40	7.09	7.35	257798
2020-02-04	7.58	7.95	7.50	7.83	624884
2020-02-05	8.53	10.25	8.27	9.10	857773
2020-02-06	9.10	9.10	8.24	8.33	594568
2020-02-07	8.30	8.36	8.05	8.07	275022
2020-02-10	8.07	8.12	7.77	8.01	403116
2020-02-11	8.12	8.47	8.00	8.40	312055
2020-02-12	8.59	8.78	8.54	8.63	442783
2020-02-13	8.62	8.73	8.42	8.70	191898
2020-02-14	8.65	8.79	8.51	8.62	252725
2020-02-18	8.55	8.56	8.37	8.42	387661
2020-02-19	8.48	8.58	8.43	8.52	231118
2020-02-20	8.43	8.68	8.43	8.66	340746
2020-02-21	8.65	8.92	8.50	8.82	390559
2020-02-24	8.37	8.53	8.20	8.46	552575
2020-02-25	8.47	8.55	8.01	8.19	506956
2020-02-26	8.28	8.38	7.85	7.92	520584
2020-02-27	7.62	7.72	7.33	7.34	338609
2020-02-28	7.07	7.48	7.00	7.46	558536
2020-03-02	7.49	7.49	7.00	7.23	456463
2020-03-03	7.23	7.34	6.70	6.92	418768
2020-03-04	7.03	7.03	6.66	6.89	337562
2020-03-05	6.75	6.79	6.22	6.32	382868
2020-03-06	6.04	6.27	5.76	5.93	516425
2020-03-09	5.00	5.46	5.00	5.11	419431
2020-03-10	5.32	5.42	5.08	5.40	356017
2020-03-11	5.19	5.22	4.77	4.81	391807
2020-03-12	4.36	4.72	4.26	4.37	443265
2020-03-13	4.72	5.10	4.30	5.10	948947
2020-03-16	4.49	4.95	4.03	4.13	683220
2020-03-17	4.29	4.29	3.35	3.53	816813
2020-03-18	3.47	3.71	3.08	3.20	550061
2020-03-19	3.30	3.50	3.15	3.31	622533
2020-03-20	3.35	3.50	2.96	3.17	950198
2020-03-23	3.28	3.30	3.01	3.29	606766
2020-03-24	3.59	3.60	3.04	3.17	1071701
2020-03-25	3.25	3.89	3.02	3.50	794508
2020-03-26	3.55	3.93	3.45	3.69	597491
2020-03-27	3.55	3.65	3.33	3.42	422289
2020-03-30	3.46	3.52	3.16	3.28	453406
2020-03-31	3.27	3.43	3.24	3.25	519630
2020-04-01	3.21	3.23	2.98	3.05	365001
2020-04-02	3.06	3.33	3.01	3.16	556990
2020-04-03	3.10	3.13	2.84	2.98	415079
2020-04-06	3.18	3.55	3.15	3.27	497734
2020-04-07	3.39	3.54	3.20	3.31	619593
2020-04-08	3.40	4.15	3.38	4.05	688181
2020-04-09	4.27	4.78	4.21	4.61	609534
2020-04-13	4.69	4.71	4.15	4.39	339721
2020-04-14	4.61	4.79	4.16	4.20	422922
2020-04-15	4.03	4.54	3.92	4.15	358986
2020-04-16	4.17	4.20	3.71	3.74	288353
2020-04-17	4.01	4.17	3.94	4.07	303701
2020-04-20	4.05	4.05	3.78	3.93	288419
2020-04-21	3.79	4.00	3.74	3.98	227828
2020-04-22	4.15	4.17	3.95	3.98	231640
2020-04-23	4.02	4.15	3.96	4.03	302009
2020-04-24	4.11	4.15	3.94	4.03	239010
2020-04-27	4.17	4.37	4.02	4.33	460671
2020-04-28	4.48	4.64	4.25	4.37	457551
2020-04-29	4.55	4.97	4.52	4.73	532869
2020-04-30	4.75	4.83	4.46	4.63	394361
2020-05-01	4.48	4.51	4.19	4.23	371248
2020-05-04	4.17	4.20	3.95	4.13	287865
2020-05-05	4.23	4.35	4.05	4.08	405797
2020-05-06	4.13	4.21	3.94	4.01	198101
2020-05-07	4.10	4.27	4.06	4.18	291870
2020-05-08	4.32	4.41	4.20	4.20	364782
2020-05-11	4.11	4.21	4.00	4.13	586993
2020-05-12	4.15	4.19	3.96	3.99	374798
2020-05-13	3.90	3.97	3.54	3.74	473574
2020-05-14	3.58	3.67	3.29	3.54	377938
2020-05-15	3.54	3.64	3.47	3.54	445537
2020-05-18	3.65	4.00	3.58	3.69	766305
2020-05-19	3.74	3.99	3.56	3.79	573934
2020-05-20	3.83	4.00	3.81	3.92	433214
2020-05-21	3.93	4.37	3.90	4.07	741397
2020-05-22	4.15	4.44	4.05	4.42	627760
2020-05-26	4.65	5.22	4.60	5.01	1236455
2020-05-27	5.16	5.45	4.98	5.44	618857
2020-05-28	5.45	5.45	5.07	5.08	601899
2020-05-29	4.91	5.62	4.75	5.35	1613812
2020-06-01	5.39	5.58	5.26	5.34	688789
2020-06-02	5.38	5.67	5.31	5.47	891025
2020-06-03	5.62	6.00	5.62	5.77	518046
2020-06-04	5.68	6.16	5.68	6.02	439716
2020-06-05	6.28	6.67	6.23	6.49	598861
2020-06-08	6.66	6.99	6.66	6.94	498217
2020-06-09	6.91	6.91	6.55	6.63	424329
2020-06-10	6.63	6.63	5.77	5.78	569678
2020-06-11	5.45	5.60	5.02	5.06	616002
2020-06-12	5.41	5.52	5.10	5.35	329500
2020-06-15	5.08	5.32	4.93	5.23	469108
2020-06-16	5.61	5.62	5.28	5.47	463782
2020-06-17	5.42	5.42	5.07	5.13	487271
2020-06-18	5.00	5.34	4.99	5.27	582951
2020-06-19	5.27	5.32	4.97	5.18	1303222
2020-06-22	5.08	5.35	5.00	5.33	460830
2020-06-23	5.48	5.51	5.26	5.46	617393
2020-06-24	5.31	5.31	4.92	4.97	385777
2020-06-25	4.89	5.03	4.72	4.93	411464
2020-06-26	4.90	4.98	4.74	4.95	643919
2020-06-29	5.06	5.40	5.02	5.40	460514
2020-06-30	5.32	5.54	5.20	5.52	469210
2020-07-01	5.56	5.60	5.34	5.36	350479
2020-07-02	5.56	5.59	5.36	5.49	279314
2020-07-06	5.64	5.65	5.13	5.35	321693
2020-07-07	5.26	5.29	5.15	5.16	251463
2020-07-08	5.08	5.12	4.82	4.91	471145
2020-07-09	4.89	4.91	4.71	4.78	253989
2020-07-10	4.78	5.04	4.75	4.99	219095
2020-07-13	5.05	5.15	4.93	4.95	341102
2020-07-14	4.96	5.08	4.85	5.02	188044
2020-07-15	5.25	5.35	5.13	5.30	396342
2020-07-16	5.30	5.30	5.08	5.21	177168
2020-07-17	5.24	5.30	5.15	5.23	167073
2020-07-20	5.17	5.21	5.02	5.07	171839
2020-07-21	5.17	5.23	5.00	5.12	329522
2020-07-22	5.04	5.23	5.04	5.10	211590
2020-07-23	5.09	5.35	5.09	5.21	433638
2020-07-24	5.21	5.30	5.13	5.15	171085
2020-07-27	5.12	5.19	5.02	5.15	150615
2020-07-28	5.12	5.16	5.00	5.09	458096
2020-07-29	5.15	5.61	5.14	5.50	420511
2020-07-30	5.36	5.39	5.13	5.36	325548
2020-07-31	5.27	5.72	5.16	5.44	516119
2020-08-03	5.42	5.70	5.41	5.66	302407
2020-08-04	5.68	5.79	5.64	5.71	187470
2020-08-05	5.96	7.38	5.96	6.77	1925844
2020-08-06	6.85	6.91	6.36	6.61	576848
2020-08-07	6.58	6.98	6.55	6.83	374873
2020-08-10	6.85	7.03	6.81	6.91	404877
2020-08-11	6.98	7.20	6.95	7.06	640080
2020-08-12	7.12	7.14	6.93	7.00	412221
2020-08-13	6.92	7.06	6.83	6.87	271834
2020-08-14	6.77	6.96	6.68	6.91	281888
2020-08-17	6.93	6.93	6.73	6.91	220440
2020-08-18	6.89	6.90	6.75	6.78	292343
2020-08-19	6.82	6.91	6.73	6.81	218702
2020-08-20	6.68	6.89	6.67	6.86	235078
2020-08-21	6.74	6.83	6.61	6.66	250903
2020-08-24	6.69	6.95	6.60	6.94	229307
2020-08-25	7.01	7.07	6.86	6.94	213868
2020-08-26	6.89	6.93	6.72	6.90	215379
2020-08-27	6.99	7.09	6.81	6.85	231916
2020-08-28	6.94	6.99	6.80	6.91	150728
2020-08-31	6.96	6.96	6.77	6.77	202106
2020-09-01	6.72	6.79	6.61	6.77	190951
2020-09-02	6.79	6.81	6.67	6.70	357529
2020-09-03	6.70	6.78	6.63	6.72	334679
2020-09-04	6.92	6.93	6.58	6.70	245596
2020-09-08	6.67	6.67	6.44	6.44	281701
2020-09-09	6.48	6.48	6.11	6.21	326873
2020-09-10	6.25	6.31	6.06	6.09	256949
2020-09-11	6.08	6.20	5.94	6.15	244622
2020-09-14	6.23	6.32	6.14	6.26	181721
2020-09-15	6.29	6.44	6.23	6.35	267614
2020-09-16	6.42	6.43	6.22	6.24	236933
2020-09-17	6.13	6.40	6.10	6.31	209116
2020-09-18	6.39	6.41	6.18	6.32	616221
2020-09-21	6.21	6.21	5.91	6.01	416229
2020-09-22	6.08	6.15	5.80	6.01	305530
2020-09-23	6.03	6.18	5.77	5.78	302053
2020-09-24	5.75	5.90	5.66	5.82	216377
2020-09-25	5.73	6.01	5.70	5.96	337379
2020-09-28	6.09	6.39	6.09	6.29	351718
2020-09-29	6.29	6.62	6.29	6.42	435952
2020-09-30	6.39	6.47	6.18	6.25	435826
2020-10-01	6.35	6.52	6.28	6.36	252784
2020-10-02	6.25	6.79	6.23	6.62	386487
2020-10-05	6.72	7.01	6.69	7.00	262372
2020-10-06	7.13	7.35	6.90	7.16	553954
2020-10-07	7.27	7.61	7.25	7.58	346753
2020-10-08	7.72	7.77	7.09	7.30	398689
2020-10-09	7.40	7.49	7.10	7.16	159019
2020-10-12	7.10	7.25	6.87	7.16	250479
2020-10-13	7.12	7.19	7.00	7.08	186661
2020-10-14	7.05	7.22	6.97	7.00	139814
2020-10-15	6.92	7.20	6.83	7.18	173525
2020-10-16	7.17	7.27	7.08	7.13	184540
2020-10-19	7.15	7.50	7.12	7.21	210314
2020-10-20	7.29	7.44	7.12	7.18	226231
2020-10-21	7.19	7.21	7.03	7.12	130031
2020-10-22	7.17	7.22	7.04	7.15	268798
2020-10-23	7.21	7.36	7.09	7.17	122427
2020-10-26	7.11	7.11	6.76	6.83	258685
2020-10-27	6.81	6.88	6.45	6.46	475900
2020-10-28	6.32	6.34	6.15	6.17	385796
2020-10-29	6.17	6.48	6.14	6.46	261245
2020-10-30	6.43	6.46	6.27	6.40	242441
2020-11-02	6.53	7.00	6.50	6.94	237420
2020-11-03	7.00	7.39	6.82	7.25	521305
2020-11-04	7.08	7.17	6.71	6.82	379312
2020-11-05	6.85	7.64	6.82	7.38	435837
2020-11-06	7.62	10.97	7.62	9.62	2882567
2020-11-09	10.43	10.83	9.89	10.10	887429
2020-11-10	10.21	10.63	10.00	10.35	692819
2020-11-11	10.50	10.50	10.10	10.16	489548
2020-11-12	10.01	10.21	9.83	10.06	463478
2020-11-13	10.11	10.64	10.05	10.59	355310
2020-11-16	10.88	11.61	10.55	11.60	700426
2020-11-17	11.40	11.82	11.10	11.76	597117
2020-11-18	11.87	11.96	11.13	11.15	470857
2020-11-19	11.03	11.33	10.53	10.78	441660
2020-11-20	10.62	10.85	10.25	10.84	540499
2020-11-23	11.00	11.61	10.92	11.50	502749
2020-11-24	11.85	11.98	11.52	11.67	635369
2020-11-25	11.43	11.63	11.05	11.61	446845
2020-11-27	11.51	11.53	10.93	11.18	230454
2020-11-30	11.10	11.34	10.90	10.92	425619
2020-12-01	11.20	11.47	10.96	11.19	313018
2020-12-02	11.13	11.54	11.09	11.24	564373
2020-12-03	11.39	11.39	11.04	11.09	649449
2020-12-04	11.27	12.34	11.27	12.12	713059
2020-12-07	11.96	12.06	11.47	11.73	619784
2020-12-08	11.69	12.07	11.66	11.66	676403
2020-12-09	11.75	12.61	11.73	12.11	593626
2020-12-10	11.78	12.05	11.51	11.99	415923
2020-12-11	11.80	12.03	11.72	12.00	474539
2020-12-14	12.16	12.44	12.01	12.20	480105
2020-12-15	12.39	12.72	12.25	12.71	467808
2020-12-16	12.85	12.93	12.39	12.47	389845
2020-12-17	12.48	12.59	12.36	12.41	305540
2020-12-18	12.48	12.92	12.13	12.24	956438
2020-12-21	11.83	12.19	11.73	12.11	546707
2020-12-22	12.44	12.46	12.20	12.33	235905
2020-12-23	12.50	12.65	12.13	12.15	251425
2020-12-24	12.25	12.27	12.04	12.17	99593
2020-12-28	12.43	12.63	12.22	12.29	262716
2020-12-29	12.35	12.37	11.84	12.20	265268
2020-12-30	12.26	12.58	12.26	12.48	206605
2020-12-31	12.49	12.74	12.43	12.56	330685
2021-01-04	12.62	12.68	11.87	12.17	760528
2021-01-05	12.13	12.75	12.13	12.66	356038
2021-01-06	13.00	13.66	12.97	13.47	506261
2021-01-07	13.75	13.75	13.25	13.39	374829
2021-01-08	13.28	13.50	13.15	13.46	508908
2021-01-11	13.24	13.53	13.16	13.51	274267
2021-01-12	13.61	13.98	13.52	13.92	443013
2021-01-13	13.99	13.99	13.62	13.79	284821
2021-01-14	13.96	14.21	13.77	13.94	351621
2021-01-15	13.63	13.91	13.18	13.64	301784
2021-01-19	13.88	13.88	13.38	13.63	426428
2021-01-20	13.79	13.99	13.60	13.96	231042
2021-01-21	14.00	14.29	13.72	14.28	454524
2021-01-22	14.10	14.19	13.75	14.06	309587
2021-01-25	13.88	14.05	13.29	13.55	306637
2021-01-26	13.66	13.80	13.03	13.16	336457
2021-01-27	12.78	12.88	12.38	12.66	451437
2021-01-28	12.79	13.07	12.56	12.71	271887
2021-01-29	12.75	12.94	12.40	12.55	241380
2021-02-01	12.72	12.98	12.54	12.91	196322
2021-02-02	13.18	13.35	13.02	13.13	154815
2021-02-03	13.19	13.55	13.11	13.48	232087
2021-02-04	13.59	13.96	13.53	13.71	343944
2021-02-05	13.54	14.04	12.63	13.85	703845
2021-02-08	14.05	14.80	14.05	14.80	492031
2021-02-09	14.80	14.80	14.08	14.48	309235
2021-02-10	14.50	14.50	14.02	14.06	323221
2021-02-11	14.20	14.51	13.56	13.68	489888
2021-02-12	13.65	13.93	13.45	13.66	255342
2021-02-16	13.79	14.24	13.50	13.72	272940
2021-02-17	13.59	13.93	13.48	13.81	203321
2021-02-18	13.71	13.89	13.45	13.57	270490
2021-02-19	13.66	14.76	13.66	14.62	725126
2021-02-22	14.69	15.08	14.45	14.52	461961
2021-02-23	14.20	14.69	13.99	14.52	332042
2021-02-24	14.67	14.75	14.31	14.41	306259
2021-02-25	14.41	14.48	13.75	13.85	326984
2021-02-26	13.76	14.19	13.50	13.87	372938
2021-03-01	14.26	14.49	13.92	14.46	253135
2021-03-02	14.46	14.76	14.30	14.66	309201
2021-03-03	14.79	15.71	14.77	15.25	605751
2021-03-04	15.16	15.79	14.06	14.45	706273
2021-03-05	14.62	15.07	13.98	15.03	387049
2021-03-08	15.15	15.34	14.74	15.04	272858
2021-03-09	15.22	15.22	14.61	14.72	354022
2021-03-10	14.81	15.29	14.81	15.25	309273
2021-03-11	15.38	15.73	15.15	15.45	292860
2021-03-12	15.55	16.08	15.39	15.74	297221
2021-03-15	15.70	15.90	15.52	15.79	207546
2021-03-16	15.64	15.64	14.86	15.03	408194
2021-03-17	14.92	15.40	14.85	15.39	195312
2021-03-18	15.33	16.00	15.14	15.75	668650
2021-03-19	15.87	16.33	15.62	15.98	782406
2021-03-22	15.95	16.04	15.34	16.00	434163
2021-03-23	15.67	15.96	15.44	15.46	823518
2021-03-24	15.63	15.73	14.57	14.64	763430
2021-03-25	14.44	15.14	13.96	15.07	466005
2021-03-26	15.31	15.48	14.60	14.92	504009
2021-03-29	14.78	14.91	14.43	14.56	428389
2021-03-30	14.63	15.06	14.52	15.02	267069
2021-03-31	15.11	15.30	14.75	14.77	384803
2021-04-01	14.97	15.21	14.87	15.12	210104
2021-04-05	15.33	15.33	14.92	15.16	155869
2021-04-06	15.13	15.37	15.00	15.25	195367
2021-04-07	15.31	15.35	14.72	14.74	256932
2021-04-08	14.76	15.06	14.55	15.04	249968
2021-04-09	15.01	15.29	14.87	15.23	137212
2021-04-12	15.23	15.36	15.01	15.33	110291
2021-04-13	15.33	15.43	15.03	15.19	182639
2021-04-14	15.26	15.69	15.24	15.28	174097
2021-04-15	15.34	15.57	15.20	15.53	139630
2021-04-16	15.70	15.71	15.33	15.54	168786
2021-04-19	15.51	15.73	15.33	15.72	307161
2021-04-20	15.62	15.70	15.41	15.68	494579
2021-04-21	15.66	16.17	15.16	16.10	279992
2021-04-22	16.16	16.33	15.76	15.99	376616
2021-04-23	16.05	16.90	15.92	16.71	364902
2021-04-26	16.92	17.13	16.31	16.33	293260
2021-04-27	16.23	16.78	16.13	16.77	257847
2021-04-28	16.72	16.83	16.58	16.73	151565
2021-04-29	16.79	16.79	15.99	16.14	189850
2021-04-30	15.92	16.35	15.82	16.28	367171
2021-05-03	16.57	17.00	16.44	16.77	199879
2021-05-04	16.61	16.69	16.16	16.32	298501
2021-05-05	16.37	16.34	16.02	16.14	159662
2021-05-06	16.14	16.79	15.89	16.78	513639
2021-05-07	16.77	17.12	16.62	17.01	219077
2021-05-10	16.92	17.27	16.46	16.55	330348
2021-05-11	16.13	16.46	15.92	16.27	213105
2021-05-12	16.11	16.49	15.63	15.66	325989
2021-05-13	15.73	16.12	15.47	15.96	217350
2021-05-14	16.22	16.66	16.11	16.60	167744
2021-05-17	16.57	17.12	16.57	16.96	474057
2021-05-18	17.00	17.00	16.36	16.41	405317
2021-05-19	16.25	16.52	15.87	16.47	321054
2021-05-20	16.38	16.39	15.85	16.20	226432
2021-05-21	16.35	16.88	16.23	16.72	225172
2021-05-24	16.82	17.11	16.70	16.74	166040
2021-05-25	16.86	17.10	16.15	16.22	235162
2021-05-26	16.17	16.90	16.03	16.68	437538
2021-05-27	16.81	16.96	15.46	16.36	992725
2021-05-28	16.84	17.73	16.49	17.59	545954
2021-06-01	17.82	18.22	17.67	18.13	317861
2021-06-02	18.40	18.54	17.62	17.71	236684
2021-06-03	17.64	18.10	17.45	17.86	147971
2021-06-04	17.94	18.01	17.54	17.79	177194
2021-06-07	17.79	17.85	17.57	17.73	188366
2021-06-08	17.75	18.04	17.57	17.94	165539
2021-06-09	17.76	17.81	17.21	17.37	182260
2021-06-10	17.46	17.65	16.99	17.13	199142
2021-06-11	17.21	17.36	17.06	17.22	206703
2021-06-14	17.23	17.39	16.51	16.70	367256
2021-06-15	16.59	16.87	16.50	16.83	302028
2021-06-16	16.79	16.97	16.66	16.71	256825
2021-06-17	16.70	16.92	16.07	16.32	401422
2021-06-18	16.06	16.22	15.36	15.71	1172874
2021-06-21	15.89	16.40	15.80	16.18	284252
2021-06-22	16.07	16.28	15.63	16.23	218290
2021-06-23	16.21	16.36	16.01	16.22	159621
2021-06-24	16.48	16.57	16.13	16.56	145018
2021-06-25	16.78	16.78	16.36	16.38	694267
2021-06-28	16.43	16.43	15.65	15.93	254209
2021-06-29	16.15	16.25	15.97	16.03	155513
2021-06-30	15.88	16.63	15.79	16.59	322389
2021-07-01	16.72	16.79	16.18	16.62	326220
2021-07-02	16.52	16.57	16.17	16.39	240702
2021-07-06	16.36	16.38	16.03	16.36	260213
2021-07-07	16.90	17.81	16.60	17.58	733045
2021-07-08	17.09	17.21	16.59	16.73	515169
2021-07-09	17.03	17.55	16.79	17.47	288249
2021-07-12	17.26	17.56	17.06	17.48	261326
2021-07-13	17.47	17.55	16.84	17.37	405304
2021-07-14	17.38	17.45	16.40	16.53	390549
2021-07-15	16.30	16.67	15.94	16.31	296059
2021-07-16	16.37	16.42	15.56	15.58	270722
2021-07-19	15.10	16.23	15.10	15.60	434692
2021-07-20	15.74	16.68	15.50	16.30	386930
2021-07-21	16.50	16.63	16.08	16.55	308454
2021-07-22	16.45	16.49	15.86	15.93	190495
2021-07-23	16.03	16.11	15.50	15.93	238996
2021-07-26	16.01	16.27	15.88	16.05	134768
2021-07-27	15.79	16.38	15.68	15.97	198917
2021-07-28	15.96	16.43	15.68	16.21	224417
2021-07-29	16.48	16.74	16.30	16.69	161583
2021-07-30	16.79	17.19	16.58	16.73	228602
2021-08-02	16.71	17.07	16.43	16.50	182939
2021-08-03	16.66	16.91	16.23	16.86	230333
2021-08-04	16.49	16.55	16.10	16.38	254244
2021-08-05	15.32	15.60	13.38	13.96	1762983
2021-08-06	14.03	14.46	13.96	14.34	362992
2021-08-09	14.29	14.58	14.21	14.25	317410
2021-08-10	14.20	14.44	14.12	14.43	274010
2021-08-11	14.34	14.60	14.13	14.58	229105
2021-08-12	14.65	14.72	14.25	14.31	181117
2021-08-13	14.31	14.55	14.05	14.28	161810
2021-08-16	14.19	14.37	13.92	13.94	297763
2021-08-17	13.82	13.82	13.19	13.42	411088
2021-08-18	13.36	13.58	13.09	13.13	364267
2021-08-19	12.91	13.05	12.62	12.78	264994
2021-08-20	12.76	12.98	12.65	12.78	252692
2021-08-23	12.86	13.05	12.67	12.98	183802
2021-08-24	13.05	13.26	12.92	13.00	247501
2021-08-25	13.01	13.01	12.61	12.62	359870
2021-08-26	12.64	12.83	12.24	12.37	237023
2021-08-27	12.34	12.84	12.34	12.77	190082
2021-08-30	12.81	12.81	12.30	12.49	394039
2021-08-31	12.45	12.57	12.14	12.44	500020
2021-09-01	12.44	12.45	11.93	12.32	432628
2021-09-02	12.32	12.48	12.17	12.31	278114
2021-09-03	12.36	12.45	12.16	12.33	166089
2021-09-07	12.27	12.31	11.93	11.94	284512
2021-09-08	11.89	11.90	11.39	11.52	446647
2021-09-09	11.50	11.75	11.41	11.59	217446
2021-09-10	11.74	11.76	11.29	11.30	358055
2021-09-13	11.47	11.66	11.35	11.48	357839
2021-09-14	11.48	11.50	10.93	11.13	360717
2021-09-15	11.16	11.48	11.04	11.40	415859
2021-09-16	11.39	11.52	11.13	11.41	350415
2021-09-17	11.37	11.65	11.09	11.24	650015
2021-09-20	10.90	11.26	10.90	11.20	213151
2021-09-21	11.25	11.49	10.94	10.95	348714
2021-09-22	11.07	11.62	11.07	11.33	280421
2021-09-23	11.40	11.73	11.40	11.48	395964
2021-09-24	11.40	11.61	11.32	11.37	261234
2021-09-27	11.36	11.91	11.36	11.80	347788
2021-09-28	11.80	12.06	11.65	11.70	201992
2021-09-29	11.80	11.80	11.41	11.58	250674
2021-09-30	11.60	11.75	11.27	11.33	557517
2021-10-01	11.33	11.98	11.23	11.94	421127
2021-10-04	11.85	12.45	11.85	12.30	487132
2021-10-05	12.33	12.48	12.09	12.20	329044
2021-10-06	11.94	12.00	11.46	11.51	310327
2021-10-07	11.67	11.84	11.55	11.67	311996
2021-10-08	11.64	11.81	11.47	11.67	202494
2021-10-11	11.77	12.07	11.59	11.99	373951
2021-10-12	11.97	12.18	11.83	12.08	257197
2021-10-13	12.02	12.19	11.83	11.96	227229
2021-10-14	12.06	12.36	12.00	12.25	244709
2021-10-15	12.49	12.49	12.08	12.10	239509
2021-10-18	12.21	12.21	11.82	11.97	265690
2021-10-19	12.04	12.04	11.78	11.94	120057
2021-10-20	11.84	12.10	11.71	11.96	96868
2021-10-21	11.97	12.12	11.83	11.89	107566
2021-10-22	11.95	12.07	11.64	11.66	173094
2021-10-25	11.72	11.91	11.61	11.79	342304
2021-10-26	11.75	11.79	10.72	10.72	1060526
2021-10-27	10.77	11.01	10.45	10.66	433491
2021-10-28	10.73	11.01	10.70	10.91	558461
2021-10-29	10.91	11.30	10.83	11.00	854789
2021-11-01	11.07	11.48	10.84	11.25	783764
2021-11-02	11.05	11.15	10.68	11.10	888243
2021-11-03	11.07	11.49	10.54	11.17	862671
2021-11-04	11.20	11.35	10.92	11.04	350501
2021-11-05	11.14	11.30	10.88	11.23	412222
2021-11-08	11.38	11.50	11.24	11.32	312373
2021-11-09	11.38	11.65	11.33	11.63	355587
2021-11-10	11.50	11.72	11.44	11.56	273160
2021-11-11	11.62	11.64	11.53	11.59	280517
2021-11-12	11.59	11.73	11.34	11.37	380299
2021-11-15	11.43	11.54	11.28	11.47	325470
2021-11-16	11.55	11.77	11.40	11.60	399309
2021-11-17	11.53	11.76	11.25	11.72	454446
2021-11-18	11.79	11.94	11.62	11.87	353993
2021-11-19	11.66	12.01	11.66	11.86	519634
2021-11-22	11.99	12.20	11.85	11.99	309771
2021-11-23	12.01	12.06	11.81	11.97	330139
2021-11-24	11.81	11.85	11.58	11.75	354423
2021-11-26	11.39	11.39	10.75	11.16	254021
2021-11-29	11.34	11.34	10.78	10.80	482545
2021-11-30	10.54	10.69	10.24	10.36	537347
2021-12-01	10.71	10.87	10.31	10.33	386494
2021-12-02	10.48	10.77	10.45	10.71	190780
2021-12-03	10.64	10.88	10.49	10.68	237627
2021-12-06	10.85	11.06	10.64	10.86	345563
2021-12-07	11.08	11.18	10.95	10.99	193069
2021-12-08	10.99	11.20	10.96	11.15	258193
2021-12-09	10.95	11.15	10.84	10.87	343927
2021-12-10	11.04	11.09	10.73	10.88	359073
2021-12-13	10.90	10.94	10.49	10.51	400046
2021-12-14	10.42	10.68	10.30	10.32	226341
2021-12-15	10.32	10.36	9.79	10.31	316486
2021-12-16	10.46	10.64	10.05	10.15	267955
2021-12-17	10.16	10.28	9.93	9.99	557022
2021-12-20	9.78	9.88	9.26	9.51	330434
2021-12-21	9.63	9.88	9.63	9.76	190653
2021-12-22	9.75	9.90	9.70	9.83	146773
2021-12-23	9.87	10.10	9.87	9.96	148382
2021-12-27	9.98	10.11	9.81	9.98	211170
2021-12-28	9.98	10.19	9.93	9.96	116403
2021-12-29	9.89	10.08	9.85	9.96	178437
2021-12-30	10.02	10.15	9.92	9.94	113990
2021-12-31	9.90	10.18	9.90	10.09	127589
2022-01-03	10.23	10.58	10.23	10.45	184450
2022-01-04	10.55	11.15	10.55	11.14	335828
2022-01-05	11.21	11.40	10.87	10.89	211797
2022-01-06	10.98	11.10	10.76	11.01	181413
2022-01-07	11.07	11.09	10.58	10.58	128057
2022-01-10	10.52	10.52	10.26	10.44	149960
2022-01-11	10.43	10.61	10.20	10.48	269755
2022-01-12	10.60	10.81	10.45	10.47	190365
2022-01-13	10.57	10.97	10.57	10.78	265914
2022-01-14	10.69	10.76	10.52	10.67	194751
2022-01-18	10.59	10.66	10.38	10.58	342927
2022-01-19	10.58	10.71	10.07	10.11	220749
2022-01-20	10.12	10.20	9.66	9.70	190451
2022-01-21	9.67	9.93	9.50	9.65	201195
2022-01-24	9.34	9.81	9.27	9.75	249293
2022-01-25	9.63	9.76	9.29	9.62	219691
2022-01-26	9.79	9.87	9.14	9.29	268850
2022-01-27	9.39	9.46	8.75	8.88	208642
2022-01-28	8.86	8.97	8.60	8.94	249570
2022-01-31	8.88	9.17	8.79	9.15	205309
2022-02-01	9.24	9.43	9.10	9.41	333966
2022-02-02	9.45	9.54	9.22	9.24	355017
2022-02-03	10.04	11.04	9.93	10.75	1016460
2022-02-04	10.66	10.72	10.24	10.29	362644
2022-02-07	10.16	10.34	10.05	10.18	224756
2022-02-08	10.12	10.74	10.12	10.69	307854
2022-02-09	10.66	10.97	10.66	10.95	298889
2022-02-10	10.87	10.99	10.41	10.49	296185
2022-02-11	10.38	10.50	9.90	9.97	223572
2022-02-14	9.98	10.41	9.96	10.32	304276
2022-02-15	10.46	10.74	10.46	10.71	173034
2022-02-16	10.60	10.89	10.60	10.77	213862
2022-02-17	10.56	10.89	10.47	10.74	192878
2022-02-18	10.68	10.75	10.45	10.46	175306
2022-02-22	10.41	10.48	10.01	10.06	209126
2022-02-23	10.22	10.27	9.94	9.98	188281
2022-02-24	9.64	10.05	9.48	10.02	293683
2022-02-25	10.11	10.30	10.09	10.18	288402
2022-02-28	9.99	10.20	9.87	10.10	342635
2022-03-01	10.10	10.18	9.22	9.28	398169
2022-03-02	9.42	9.97	9.36	9.84	192677
2022-03-03	9.87	9.87	9.63	9.70	173731
2022-03-04	9.43	9.51	9.25	9.38	216350
2022-03-07	9.34	9.35	8.93	8.94	195325
2022-03-08	9.00	9.09	8.69	8.76	293453
2022-03-09	9.07	9.71	9.07	9.29	274999
2022-03-10	9.12	9.32	8.96	9.08	227157
2022-03-11	9.19	9.42	8.83	8.86	199756
2022-03-14	8.93	8.94	8.67	8.72	217040
2022-03-15	8.88	8.97	8.71	8.80	186899
2022-03-16	9.01	9.59	9.01	9.55	291737
2022-03-17	9.32	9.47	9.23	9.29	216450
2022-03-18	9.34	9.40	9.06	9.36	406009
2022-03-21	9.28	9.36	9.09	9.16	128179
2022-03-22	9.23	9.45	9.18	9.36	160522
2022-03-23	9.23	9.37	9.10	9.22	164777
2022-03-24	9.26	9.30	9.10	9.20	121407
2022-03-25	9.19	9.20	9.02	9.12	152966
2022-03-28	9.26	9.29	9.11	9.21	188176
2022-03-29	9.43	9.65	9.39	9.48	220083
2022-03-30	9.37	9.45	9.15	9.20	139321
2022-03-31	9.10	9.17	8.98	9.01	182240
2022-04-01	9.14	9.20	8.81	8.93	208602
2022-04-04	8.91	9.09	8.84	8.96	148936
2022-04-05	8.98	9.02	8.61	8.61	263867
2022-04-06	8.56	8.56	8.20	8.20	178680
2022-04-07	8.20	8.21	7.92	8.07	140802
2022-04-08	8.11	8.20	7.89	7.92	142412
2022-04-11	7.87	8.18	7.80	7.90	133944
2022-04-12	7.99	8.18	7.89	7.97	128573
2022-04-13	7.99	8.13	7.95	7.97	164847
2022-04-14	8.00	8.15	7.94	8.02	154683
2022-04-18	7.97	8.26	7.95	8.20	190400
2022-04-19	8.17	8.44	8.17	8.35	160689
2022-04-20	8.48	8.63	8.39	8.43	193549
2022-04-21	8.56	8.67	8.42	8.47	436839
2022-04-22	8.41	8.53	8.24	8.27	172697
2022-04-25	8.22	8.34	7.95	8.29	158801
2022-04-26	8.14	8.15	7.83	7.84	227933
2022-04-27	7.89	7.97	7.67	7.71	244886
2022-04-28	7.87	8.12	7.70	8.06	208386
2022-04-29	8.02	8.18	7.86	7.90	228963
2022-05-02	7.88	8.18	7.81	8.17	239056
2022-05-03	8.18	8.23	8.03	8.12	275069
2022-05-04	8.25	8.49	8.10	8.45	198411
2022-05-05	8.28	8.35	8.04	8.21	155684
2022-05-06	8.11	8.20	8.03	8.12	291435
2022-05-09	8.07	8.33	8.06	8.24	184991
2022-05-10	8.31	8.36	7.76	8.05	318354
2022-05-11	8.12	8.20	7.98	8.11	264228
2022-05-12	8.07	8.30	8.03	8.25	167936
2022-05-13	8.39	8.44	8.19	8.24	195967
2022-05-16	8.16	8.42	8.10	8.24	164237
2022-05-17	8.45	8.83	8.45	8.78	393510
2022-05-18	8.66	8.77	8.35	8.40	186181
2022-05-19	8.34	8.44	8.22	8.34	241425
2022-05-20	8.52	8.57	8.08	8.30	277706
2022-05-23	8.48	8.66	8.31	8.61	209446
2022-05-24	8.47	8.64	8.22	8.57	248029
2022-05-25	8.51	8.89	8.49	8.70	263469
2022-05-26	10.07	11.53	9.96	10.85	1292476
2022-05-27	10.96	11.29	10.96	11.26	455761
2022-05-31	11.21	11.85	11.03	11.82	1041151
2022-06-01	11.94	12.14	11.77	11.78	459820
2022-06-02	11.59	12.13	11.43	11.98	479769
2022-06-03	11.85	11.98	11.65	11.72	296751
2022-06-06	12.04	12.32	11.87	12.28	383334
2022-06-07	12.04	12.45	11.88	12.33	296599
2022-06-08	12.27	12.55	12.06	12.11	330523
2022-06-09	12.05	12.39	12.04	12.33	174396
2022-06-10	12.11	12.28	11.62	11.72	238709
2022-06-13	11.37	11.50	10.85	10.93	272116
2022-06-14	11.01	11.30	10.86	11.12	214399
2022-06-15	11.20	11.74	11.19	11.60	312800
2022-06-16	11.19	11.19	10.28	10.41	292665
2022-06-17	10.69	10.75	10.39	10.55	529331
2022-06-21	10.76	11.07	10.60	10.83	317332
2022-06-22	10.42	10.99	10.42	10.75	212404
2022-06-23	10.76	10.95	10.46	10.62	258604
2022-06-24	10.75	11.25	10.71	11.11	519711
2022-06-27	11.23	11.42	11.12	11.34	253955
2022-06-28	11.41	11.71	11.08	11.13	300774
2022-06-29	11.01	11.01	10.62	10.75	292803
2022-06-30	10.51	10.62	10.32	10.53	331799
2022-07-01	10.45	10.72	10.36	10.59	181456
2022-07-05	10.23	10.52	9.94	10.49	239477
2022-07-06	10.56	10.56	10.09	10.34	222224
2022-07-07	10.51	10.75	10.45	10.66	236942
2022-07-08	10.65	10.91	10.54	10.89	237951
2022-07-11	10.82	10.90	10.72	10.80	241845
2022-07-12	10.80	11.14	10.80	11.01	271763
2022-07-13	10.74	11.10	10.52	11.06	189416
2022-07-14	10.79	11.12	10.79	11.10	266977
2022-07-15	11.34	11.44	10.96	11.29	275880
2022-07-18	11.47	11.51	11.20	11.28	170326
2022-07-19	11.59	11.88	11.58	11.76	197275
2022-07-20	11.73	11.94	11.65	11.90	214085
2022-07-21	11.87	12.21	11.70	12.17	154338
2022-07-22	12.19	12.26	12.05	12.22	188468
2022-07-25	12.15	12.33	12.01	12.23	208816
2022-07-26	12.12	12.38	12.03	12.36	219014
2022-07-27	12.48	12.81	12.32	12.71	282987
2022-07-28	12.76	12.84	12.46	12.72	220821
2022-07-29	12.73	13.15	12.56	13.12	258770
2022-08-01	13.19	13.35	12.93	13.16	353320
2022-08-02	13.16	13.36	12.92	13.23	217016
2022-08-03	13.32	13.53	13.16	13.43	252452
2022-08-04	14.29	14.94	13.94	14.52	638695
2022-08-05	14.25	14.89	14.01	14.82	687899
2022-08-08	15.03	15.86	15.00	15.65	876741
2022-08-09	15.63	15.87	15.56	15.72	586628
2022-08-10	16.00	16.56	15.83	16.23	637990
2022-08-11	16.45	16.59	15.47	15.50	664757
2022-08-12	15.71	16.74	15.71	16.68	573029
2022-08-15	16.61	17.16	16.40	17.14	468241
2022-08-16	17.03	17.52	17.01	17.32	419412
2022-08-17	16.93	17.35	16.71	17.19	384322
2022-08-18	17.21	17.49	17.15	17.39	251470
2022-08-19	17.23	17.26	16.77	16.85	450320
2022-08-22	16.41	16.62	16.01	16.06	339662
2022-08-23	16.09	16.37	16.02	16.07	268589
2022-08-24	16.00	16.32	15.95	16.21	244314
2022-08-25	16.22	16.66	16.22	16.56	278006
2022-08-26	16.45	16.81	16.11	16.16	227799
2022-08-29	15.87	16.00	15.57	15.59	430206
2022-08-30	15.66	15.73	14.97	15.05	293829
2022-08-31	15.09	15.27	14.89	14.98	471639
2022-09-01	14.79	14.98	14.69	14.86	332122
2022-09-02	15.10	15.17	14.69	14.79	326998
2022-09-06	14.77	14.89	14.42	14.49	311880
2022-09-07	14.42	15.01	14.42	14.94	272827
2022-09-08	14.67	14.96	14.53	14.96	243487
2022-09-09	15.01	15.42	15.01	15.31	275550
2022-09-12	15.54	15.80	15.54	15.78	387448
2022-09-13	15.38	15.79	15.34	15.38	588900
2022-09-14	15.33	15.33	14.78	15.16	411145
2022-09-15	15.07	15.76	15.07	15.26	348163
2022-09-16	15.00	15.09	14.62	14.80	450265
2022-09-19	14.53	15.49	14.43	15.37	268946
2022-09-20	15.14	15.18	14.91	14.96	302154
2022-09-21	15.01	15.10	14.54	14.58	288722
2022-09-22	14.50	14.63	14.33	14.57	371637
2022-09-23	14.28	14.39	13.51	13.80	414074
2022-09-26	13.72	14.31	13.72	14.01	461732
2022-09-27	14.18	14.25	13.36	13.48	309533
2022-09-28	13.56	13.88	13.32	13.70	293068
2022-09-29	13.38	13.39	12.85	13.05	269181
2022-09-30	12.98	13.32	12.87	12.94	252689
2022-10-03	13.14	13.60	12.98	13.44	307583
2022-10-04	13.82	14.10	13.76	14.08	306444
2022-10-05	13.75	14.18	13.59	14.05	285774
2022-10-06	13.93	14.19	13.64	13.66	176621
2022-10-07	13.49	13.62	13.15	13.23	221747
2022-10-10	13.35	13.46	13.17	13.39	262862
2022-10-11	13.28	13.85	13.17	13.58	292552
2022-10-12	13.56	13.78	13.34	13.59	224453
2022-10-13	13.33	14.38	13.10	14.34	432809
2022-10-14	14.39	14.52	13.81	13.82	336579
2022-10-17	14.30	14.62	14.20	14.58	354931
2022-10-18	15.00	15.19	14.64	14.84	343203
2022-10-19	14.66	14.85	14.50	14.76	270683
2022-10-20	14.79	14.88	14.47	14.60	305243
2022-10-21	14.73	15.32	14.70	15.28	392265
2022-10-24	15.38	15.64	15.03	15.51	442730
2022-10-25	15.41	16.10	15.24	16.04	278176
2022-10-26	16.36	16.70	16.22	16.42	334124
2022-10-27	16.58	17.18	16.50	16.86	471857
2022-10-28	16.82	17.80	16.82	17.77	600508
2022-10-31	17.64	18.13	17.29	17.92	604152
2022-11-01	18.09	18.30	17.75	18.19	378366
2022-11-02	18.25	18.38	16.77	16.84	550020
2022-11-03	18.01	19.00	17.01	18.87	829217
2022-11-04	19.59	21.10	19.52	21.02	813449
2022-11-07	21.02	21.14	18.90	20.74	1329856
2022-11-08	21.11	21.26	20.13	20.56	696224
2022-11-09	20.17	20.70	20.02	20.44	577338
2022-11-10	21.24	21.31	20.64	20.99	464375
2022-11-11	20.99	21.49	20.82	20.96	496354
2022-11-14	20.90	21.53	20.69	21.21	492127
2022-11-15	21.52	22.13	21.18	21.34	535000
2022-11-16	21.23	21.31	20.69	21.09	495697
2022-11-17	20.80	20.87	20.25	20.87	427603
2022-11-18	21.32	21.60	20.81	21.56	459686
2022-11-21	21.25	21.35	20.61	20.88	493847
2022-11-22	21.02	21.53	20.89	21.47	231313
2022-11-23	21.30	21.55	21.06	21.10	264161
2022-11-25	21.09	21.48	21.05	21.27	96048
2022-11-28	20.96	21.04	20.28	20.36	244648
2022-11-29	20.39	20.68	20.17	20.60	238448
2022-11-30	20.58	21.17	20.14	21.17	445724
2022-12-01	21.10	21.40	20.99	21.13	327942
2022-12-02	20.74	21.40	20.50	21.22	234942
2022-12-05	20.89	20.92	20.44	20.53	281791
2022-12-06	21.08	21.26	20.27	20.68	677104
2022-12-07	20.44	20.87	20.29	20.48	573953
2022-12-08	20.61	20.66	20.19	20.24	251180
2022-12-09	20.02	20.24	19.68	19.68	250624
2022-12-12	19.56	20.00	18.80	19.98	524856
2022-12-13	20.49	20.50	20.13	20.29	486338
2022-12-14	20.10	20.87	19.88	20.73	430164
2022-12-15	20.59	20.63	20.04	20.30	458110
2022-12-16	20.07	20.48	19.81	20.17	797336
2022-12-19	20.25	20.58	20.25	20.35	249965
2022-12-20	20.24	20.39	20.17	20.22	242909
2022-12-21	20.45	21.46	20.45	21.39	482739
2022-12-22	21.20	21.20	19.45	19.60	410087
2022-12-23	19.43	19.77	19.11	19.64	261638
2022-12-27	19.70	20.15	19.57	20.11	253304
2022-12-28	20.17	20.32	19.53	19.55	256221
2022-12-29	19.84	20.17	19.72	20.17	218551
2022-12-30	20.01	20.28	19.83	19.86	189547
2023-01-03	20.13	20.28	19.88	20.11	283104
2023-01-04	20.07	20.61	19.95	20.15	341552
2023-01-05	20.07	21.00	19.88	20.85	484855
2023-01-06	21.00	21.41	20.86	21.35	467401
2023-01-09	21.53	22.83	21.52	22.39	741635
2023-01-10	22.33	22.70	22.22	22.60	408570
2023-01-11	22.68	22.76	21.93	22.17	588422
2023-01-12	22.21	23.45	22.02	23.12	619173
2023-01-13	22.80	23.28	22.35	23.21	441904
2023-01-17	23.35	23.57	22.43	22.44	416976
2023-01-18	22.60	23.12	22.08	22.14	427441
2023-01-19	22.00	22.00	21.09	21.23	385421
2023-01-20	21.29	21.79	21.16	21.78	366796
2023-01-23	21.84	22.12	21.61	22.10	300367
2023-01-24	22.00	22.65	21.63	22.41	272245
2023-01-25	22.10	22.49	21.89	22.49	254233
2023-01-26	22.63	22.80	21.94	22.13	243432
2023-01-27	22.10	22.64	22.10	22.55	239960
2023-01-30	22.35	23.38	22.28	22.98	735677
2023-01-31	23.17	23.89	23.00	23.89	523870
2023-02-01	23.87	24.43	23.54	24.12	531129
2023-02-02	22.31	22.74	19.50	22.66	2237159
2023-02-03	22.92	23.32	22.50	23.01	787873
2023-02-06	22.71	23.69	22.42	23.66	573894
2023-02-07	23.40	23.50	22.70	23.21	640077
2023-02-08	23.01	23.13	22.74	23.09	379932
2023-02-09	23.33	23.47	22.86	23.01	451987
2023-02-10	22.86	22.86	22.36	22.58	399808
2023-02-13	22.58	22.71	22.22	22.71	389804
2023-02-14	22.41	23.05	22.27	22.99	394109
2023-02-15	22.66	23.28	22.51	23.25	238598
2023-02-16	22.99	24.13	22.62	24.05	492189
2023-02-17	24.04	24.66	23.71	24.61	629816
2023-02-21	24.66	26.29	24.60	25.05	855650
2023-02-22	24.98	25.46	24.43	25.00	738483
2023-02-23	25.13	25.56	24.48	24.72	505250
2023-02-24	24.31	24.67	24.17	24.24	541441
2023-02-27	24.33	24.39	23.92	24.17	358637
2023-02-28	24.23	25.01	24.23	24.41	504512
2023-03-01	24.41	25.41	24.36	25.39	414381
2023-03-02	25.05	25.65	24.81	25.55	290519
2023-03-03	25.76	26.69	25.60	26.54	594954
2023-03-06	26.60	26.90	25.36	25.53	635813
2023-03-07	25.50	25.74	25.37	25.52	382414
2023-03-08	25.59	25.90	25.32	25.58	259209
2023-03-09	25.47	25.69	24.92	24.94	298171
2023-03-10	24.77	24.85	23.67	23.97	688912
2023-03-13	23.22	23.41	22.60	22.83	507579
2023-03-14	23.31	23.91	23.13	23.29	369590
2023-03-15	22.37	22.61	21.56	22.21	578636
2023-03-16	21.83	22.83	21.65	22.56	401823
2023-03-17	22.09	22.27	20.85	21.03	844366
2023-03-20	21.19	22.17	21.19	21.86	315532
2023-03-21	22.54	23.06	22.49	22.96	430956
2023-03-22	22.90	23.09	22.18	22.24	323860
2023-03-23	22.43	22.76	21.98	22.28	393535
2023-03-24	22.00	22.00	21.16	21.80	285098
2023-03-27	22.13	22.21	21.71	21.78	361707
2023-03-28	21.77	21.96	21.53	21.92	354998
2023-03-29	22.14	22.45	21.85	22.01	318448
2023-03-30	22.22	22.56	22.01	22.48	305508
2023-03-31	22.60	23.10	22.40	23.05	432635
2023-04-03	22.95	23.34	22.81	22.94	443153
2023-04-04	22.95	23.12	20.60	20.96	485154
2023-04-05	20.74	20.89	20.19	20.32	334874
2023-04-06	20.39	20.69	19.94	20.58	422425
2023-04-10	20.46	21.06	20.35	20.78	657874
2023-04-11	20.94	21.39	20.74	21.02	262064
2023-04-12	21.27	21.54	21.09	21.40	194721
2023-04-13	21.50	21.67	21.08	21.60	162444
2023-04-14	21.70	22.08	21.48	21.72	301995
2023-04-17	21.71	21.99	21.47	21.98	181494
2023-04-18	22.13	22.37	21.69	21.96	193162
2023-04-19	21.83	21.89	21.50	21.73	307024
2023-04-20	21.24	21.73	21.12	21.55	194746
2023-04-21	21.47	21.65	21.05	21.25	250963
2023-04-24	21.26	21.59	21.26	21.44	251730
2023-04-25	21.07	21.12	20.67	20.68	241860
2023-04-26	20.58	20.89	20.45	20.70	311617
2023-04-27	20.81	21.03	20.40	20.80	297647
2023-04-28	20.73	21.04	20.68	20.91	255209
2023-05-01	20.94	21.70	20.91	21.12	350101
2023-05-02	21.00	21.70	20.79	21.64	496048
2023-05-03	21.65	21.77	20.99	21.03	344573
2023-05-04	20.88	21.23	19.41	19.50	323093
2023-05-05	19.96	20.35	19.94	20.01	355909
2023-05-08	20.30	20.42	19.99	20.31	283955
2023-05-09	20.12	20.42	20.01	20.37	208356
2023-05-10	20.87	20.88	20.24	20.67	267529
2023-05-11	20.39	20.57	20.01	20.39	264155
2023-05-12	20.34	20.61	20.24	20.49	222953
2023-05-15	20.58	20.70	20.39	20.57	199813
2023-05-16	20.32	20.55	20.15	20.19	257434
2023-05-17	20.38	21.25	20.38	21.18	224363
2023-05-18	21.06	21.59	20.80	21.54	242856
2023-05-19	21.79	22.12	21.02	21.24	371531
2023-05-22	21.27	21.47	21.06	21.10	237233
2023-05-23	20.98	21.17	20.46	20.64	306911
2023-05-24	20.37	20.37	19.54	19.73	374520
2023-05-25	23.43	24.50	22.28	24.42	1037701
2023-05-26	25.00	27.50	24.80	27.43	926911
2023-05-30	27.50	28.47	27.32	28.24	613642
2023-05-31	28.00	28.03	26.15	27.29	801258
2023-06-01	27.33	27.95	26.59	27.14	581559
2023-06-02	27.68	30.59	27.44	30.44	772937
2023-06-05	30.12	29.98	28.94	30.44	435213
2023-06-06	29.40	31.04	29.40	30.75	575420
2023-06-07	31.59	32.73	31.32	32.56	694778
2023-06-08	32.40	33.33	31.70	32.81	585179
2023-06-09	32.81	33.08	32.08	32.15	470923
2023-06-12	32.15	33.22	31.87	32.78	449265
2023-06-13	33.06	34.01	32.79	32.80	492303
2023-06-14	32.80	33.07	31.56	31.95	477302
2023-06-15	31.74	32.06	31.25	31.62	411869
2023-06-16	31.86	32.00	30.52	31.00	1156328
2023-06-20	30.96	31.43	30.72	30.98	355399
2023-06-21	30.93	32.07	30.59	31.70	337371
2023-06-22	31.44	31.88	30.64	31.86	574078
2023-06-23	31.55	31.98	31.00	31.58	1953245
2023-06-26	31.50	32.91	30.84	31.20	467124
2023-06-27	31.20	32.24	30.83	31.97	423576
2023-06-28	31.79	32.94	31.38	32.93	371117
2023-06-29	32.94	33.29	32.60	33.01	397219
2023-06-30	33.27	33.30	32.76	33.02	517830
2023-07-03	33.26	34.68	33.26	34.61	338132
2023-07-05	34.26	34.42	32.87	33.13	375053
2023-07-06	32.95	33.19	32.17	32.61	295585
2023-07-07	32.57	33.54	32.57	32.77	308449
2023-07-10	32.77	33.33	32.59	32.90	332004
2023-07-11	33.00	33.18	32.46	32.97	438599
2023-07-12	33.80	35.97	33.80	35.39	978674
2023-07-13	35.41	36.77	34.91	36.67	819937
2023-07-14	36.72	37.74	36.51	37.69	1018338
2023-07-17	37.41	37.98	36.55	37.19	701489
2023-07-18	37.21	37.97	37.21	37.97	1005388
2023-07-19	38.00	38.09	36.76	37.34	707711
2023-07-20	37.44	37.49	36.27	36.52	387908
2023-07-21	36.92	37.10	36.14	36.63	532659
2023-07-24	36.60	36.92	35.62	35.64	408520
2023-07-25	36.11	36.48	35.88	36.12	496451
2023-07-26	35.95	36.70	35.62	35.93	388229
2023-07-27	36.04	36.22	35.12	35.39	441561
2023-07-28	35.75	36.38	35.49	36.00	647834
2023-07-31	36.09	37.58	35.93	37.56	499467
2023-08-01	37.10	38.34	36.62	38.07	615076
2023-08-02	37.65	38.45	37.34	38.18	665049
2023-08-03	41.95	45.67	40.10	43.24	1630750
2023-08-04	43.02	44.96	42.15	44.50	1034494
2023-08-07	45.00	45.03	43.75	44.20	742593
2023-08-08	43.87	45.99	43.07	45.83	859191
2023-08-09	46.56	47.48	45.92	46.86	1077829
2023-08-10	46.78	46.95	45.24	46.16	804678
2023-08-11	45.70	46.48	45.58	46.25	569108
2023-08-14	46.10	46.34	45.22	46.22	430632
2023-08-15	46.00	46.11	43.96	44.16	588808
2023-08-16	44.50	44.62	43.66	43.79	561193
2023-08-17	43.85	44.24	40.84	40.85	898286
2023-08-18	40.21	41.37	39.58	41.29	1075050
2023-08-21	41.65	43.32	41.65	42.87	809682
2023-08-22	43.00	44.80	42.77	44.56	1007258
2023-08-23	44.87	46.64	44.10	46.29	914455
2023-08-24	46.30	46.60	44.64	44.85	629086
2023-08-25	44.99	45.68	43.75	45.22	528050
2023-08-28	45.15	47.18	45.15	46.81	869598
2023-08-29	46.50	47.64	46.08	46.50	644159
2023-08-30	46.54	48.65	46.54	47.48	793515
2023-08-31	47.39	47.74	46.69	47.59	1261435
2023-09-01	47.88	49.60	47.88	48.95	849331
2023-09-05	48.59	48.74	45.53	46.22	1029058
2023-09-06	46.49	47.40	45.05	45.60	713273
2023-09-07	45.10	46.99	44.47	46.62	631060
2023-09-08	46.58	47.22	46.10	46.94	429054
2023-09-11	47.58	48.37	46.82	46.84	508322
2023-09-12	46.32	47.14	44.98	45.01	379204
2023-09-13	44.79	45.59	43.81	44.25	684813
2023-09-14	44.56	45.82	44.56	45.20	404781
2023-09-15	44.81	45.10	44.32	45.01	574632
2023-09-18	44.35	45.08	44.27	44.47	494844
2023-09-19	44.22	44.74	44.01	44.50	382695
2023-09-20	44.80	46.09	44.57	44.59	458093
2023-09-21	44.05	44.41	43.25	43.85	387950
2023-09-22	43.95	44.69	43.62	44.03	504417
2023-09-25	43.69	46.18	43.69	45.61	818412
2023-09-26	45.18	46.01	44.11	44.14	596614
2023-09-27	44.52	45.28	44.28	45.07	532566
2023-09-28	44.91	46.46	44.70	46.25	456537
2023-09-29	46.66	47.28	45.24	45.75	471695
2023-10-02	45.53	46.58	44.91	45.53	474357
2023-10-03	45.11	45.60	43.77	44.22	546857
2023-10-04	44.00	45.69	44.00	45.51	332112
2023-10-05	45.41	47.30	45.29	47.08	729268
2023-10-06	46.75	48.76	46.41	48.32	739278
2023-10-09	47.68	49.10	47.30	48.51	471262
2023-10-10	48.80	50.77	48.80	49.07	911797
2023-10-11	49.47	51.76	49.26	51.09	1147501
2023-10-12	51.09	51.40	48.92	49.62	821044
2023-10-13	49.62	49.62	44.63	44.85	1223667
2023-10-16	45.43	48.00	45.43	47.98	741084
2023-10-17	47.69	47.72	46.52	46.76	517466
2023-10-18	46.23	46.23	41.23	41.57	1433704
2023-10-19	41.17	43.05	41.00	41.82	685850
2023-10-20	41.80	42.16	40.48	40.71	612883
2023-10-23	40.31	41.10	39.51	40.40	499619
2023-10-24	40.89	41.87	40.45	41.76	631813
2023-10-25	41.43	41.66	39.97	40.04	620267
2023-10-26	40.36	41.42	39.86	39.97	687110
2023-10-27	40.24	40.70	38.50	39.04	574840
2023-10-30	40.05	40.42	38.61	39.49	541350
2023-10-31	39.32	39.86	38.82	39.50	594718
2023-11-01	39.50	41.23	39.20	41.14	1154212
2023-11-02	45.53	45.64	39.50	40.36	1632622
2023-11-03	42.26	43.36	41.22	42.15	1088152
2023-11-06	42.15	42.69	39.88	40.74	697315
2023-11-07	40.59	42.43	40.22	42.18	797224
2023-11-08	42.23	43.02	41.71	42.53	566088
2023-11-09	42.70	44.07	42.65	43.07	624876
2023-11-10	43.28	45.46	43.25	45.16	704752
2023-11-13	45.00	46.73	44.69	46.62	668117
2023-11-14	48.39	49.95	48.25	49.66	1016134
2023-11-15	50.00	51.00	48.79	49.46	803134
2023-11-16	49.24	50.01	48.10	48.81	456303
2023-11-17	49.19	51.19	49.00	50.48	591635
2023-11-20	50.29	51.91	49.57	51.84	661201
2023-11-21	51.00	52.28	50.65	51.61	583779
2023-11-22	51.78	52.70	51.25	51.60	428031
2023-11-24	51.75	52.41	51.46	51.79	287250
2023-11-27	51.36	52.10	50.09	51.41	523894
2023-11-28	51.20	51.24	49.35	49.54	533378
2023-11-29	50.47	51.06	49.85	50.28	487225
2023-11-30	50.33	50.66	48.89	49.20	689145
2023-12-01	49.26	52.46	49.20	51.79	901240
2023-12-04	51.39	53.45	51.39	52.60	647766
2023-12-05	52.13	52.67	51.64	52.25	444964
2023-12-06	52.90	54.49	51.63	51.79	577120
2023-12-07	51.88	52.32	50.59	52.31	478881
2023-12-08	52.20	53.67	52.06	53.36	576287
2023-12-11	53.50	54.62	53.37	53.95	423321
2023-12-12	53.86	54.44	52.43	53.83	406416
2023-12-13	53.88	54.35	51.41	54.09	608531
2023-12-14	54.49	57.07	54.35	56.51	780973
2023-12-15	56.80	56.98	55.74	56.74	1067093
2023-12-18	56.66	57.41	55.87	56.38	487875
2023-12-19	56.70	58.25	56.62	58.14	568829
2023-12-20	57.80	59.50	56.71	56.78	702320
2023-12-21	57.57	58.12	56.75	57.83	440083
2023-12-22	57.65	59.06	57.16	58.67	458123
2023-12-26	59.53	61.50	59.20	60.45	522425
2023-12-27	60.56	61.61	60.35	60.62	618423
2023-12-28	60.45	60.90	59.73	60.71	562579
2023-12-29	60.75	60.98	59.58	59.70	571604
2024-01-02	59.77	61.05	59.27	60.14	805602
2024-01-03	60.25	60.25	57.60	57.97	631619
2024-01-04	57.94	59.28	57.20	58.28	529422
2024-01-05	57.78	59.80	57.78	59.14	538454
2024-01-08	59.51	60.88	58.82	60.54	696763
2024-01-09	59.78	61.26	58.78	60.80	555699
2024-01-10	60.88	61.92	60.35	61.69	679531
2024-01-11	61.80	63.14	61.03	62.97	1195963
2024-01-12	63.74	64.37	62.06	64.22	690190
2024-01-16	63.77	64.89	63.40	64.74	615780
2024-01-17	63.75	64.24	63.54	63.97	825926
2024-01-18	64.50	66.07	63.75	66.01	735297
2024-01-19	66.51	66.82	64.33	66.35	964193
2024-01-22	67.00	68.22	66.63	68.11	706063
2024-01-23	68.60	69.90	66.59	68.00	1079854
2024-01-24	69.14	69.20	64.11	64.46	1243367
2024-01-25	65.93	67.00	63.06	65.11	1071737
2024-01-26	65.00	65.29	62.60	62.83	723456
2024-01-29	62.87	66.25	62.72	66.01	806817
2024-01-30	65.82	67.28	65.25	66.78	1027073
2024-01-31	60.20	69.18	60.00	69.09	2720361
2024-02-01	70.00	71.50	68.00	71.26	1479480
2024-02-02	70.80	72.29	69.32	70.54	962451
2024-02-05	69.87	70.23	67.77	69.91	686175
2024-02-06	69.71	70.87	67.77	67.90	1028249
2024-02-07	68.74	69.45	68.05	68.59	605934
2024-02-08	69.00	72.32	69.00	71.59	921223
2024-02-09	72.01	73.96	71.11	73.18	612175
2024-02-12	73.48	75.40	72.23	74.16	617161
2024-02-13	71.50	74.51	69.12	73.34	921644
2024-02-14	74.80	78.83	73.59	78.13	1126837
2024-02-15	79.04	81.44	77.70	80.64	1267846
2024-02-16	79.72	81.97	79.30	80.19	1176999
2024-02-20	78.92	79.79	75.23	77.79	1026927
2024-02-21	77.06	78.14	75.30	77.54	603962
2024-02-22	78.88	83.05	78.58	80.80	1309393
2024-02-23	81.50	82.37	79.92	81.80	597148
2024-02-26	83.04	87.47	82.50	86.17	1095905
2024-02-27	87.60	91.12	87.07	89.34	1165594
2024-02-28	88.75	92.79	88.42	90.26	1346155
2024-02-29	92.04	92.29	89.55	89.71	1166509
2024-03-01	90.46	93.92	90.00	91.70	1589962
2024-03-04	93.10	96.00	91.51	91.64	1272563
2024-03-05	90.40	90.89	87.29	89.10	1066130
2024-03-06	90.38	91.45	87.01	89.20	875765
2024-03-07	89.90	91.49	87.92	88.42	788901
2024-03-08	87.93	90.80	82.30	83.86	1406250
2024-03-11	82.74	83.44	78.85	81.30	1231629
2024-03-12	82.00	85.35	81.28	84.97	982671
2024-03-13	84.67	85.50	81.75	82.92	1408524
2024-03-14	82.54	85.62	82.21	84.73	1056166
2024-03-15	84.65	88.96	84.65	88.57	1849913
2024-03-18	88.43	90.46	88.16	89.47	1030627
2024-03-19	89.25	94.50	88.01	94.13	1112185
2024-03-20	94.04	99.19	93.36	99.00	1537747
2024-03-21	100.55	106.01	99.60	102.70	1847867
2024-03-22	102.70	103.74	99.20	101.11	1017463
2024-03-25	100.97	101.49	96.66	97.24	1056848
2024-03-26	97.50	98.00	95.84	95.84	1075781
2024-03-27	96.67	97.78	93.59	95.25	881493
2024-03-28	94.85	96.30	94.13	95.19	686631
2024-04-01	95.60	97.32	93.70	93.91	650507
2024-04-02	91.06	93.79	89.36	93.25	968480
2024-04-03	91.89	95.13	91.24	93.78	1093316
2024-04-04	95.29	99.27	93.61	94.79	1194872
2024-04-05	94.72	99.10	94.08	97.60	821745
2024-04-08	98.65	99.47	96.13	97.13	468518
2024-04-09	97.13	97.25	89.57	91.46	1196905
2024-04-10	88.60	92.53	86.20	92.04	1047019
2024-04-11	92.51	93.58	91.62	93.41	614727
2024-04-12	92.09	94.40	91.00	92.36	526299
2024-04-15	93.89	94.56	89.41	90.76	586028
2024-04-16	89.37	90.55	87.76	90.36	517329
2024-04-17	91.45	91.45	84.52	85.64	1118493
2024-04-18	85.87	86.79	82.25	83.76	1144338
2024-04-19	83.15	85.04	81.57	83.69	1088414
2024-04-22	83.96	87.71	83.18	86.52	793121
2024-04-23	87.38	89.15	86.50	89.05	653956
2024-04-24	91.87	95.00	89.65	90.99	1230631
2024-04-25	89.11	93.20	86.98	92.83	868216
2024-04-26	94.11	97.71	93.00	96.74	802944
2024-04-29	96.62	97.91	94.68	95.54	454028
2024-04-30	94.48	95.06	91.16	92.63	823832
2024-05-01	92.54	95.22	90.70	92.28	535764
2024-05-02	94.53	95.57	91.42	94.15	448798
2024-05-03	96.58	97.92	94.04	94.11	493194
2024-05-06	95.05	102.19	95.00	100.82	874495
2024-05-07	101.63	106.39	100.10	104.85	1132978
2024-05-08	103.50	105.28	102.26	104.68	547180
2024-05-09	104.88	108.50	104.13	106.85	695983
2024-05-10	107.72	109.13	101.76	103.13	878636
2024-05-13	104.53	105.14	100.55	101.26	462276
2024-05-14	101.72	105.91	101.17	105.66	519712
2024-05-15	107.17	109.53	106.26	109.42	628744
2024-05-16	109.01	109.31	103.67	103.77	648192
2024-05-17	103.80	105.78	101.85	102.22	760279
2024-05-20	102.75	105.05	101.93	102.37	689081
2024-05-21	101.02	102.19	97.36	101.47	1317564
2024-05-22	88.42	99.79	85.77	96.75	3197103
2024-05-23	98.81	101.13	95.70	96.72	1170147
2024-05-24	96.93	104.29	96.77	103.75	908812
2024-05-28	104.85	105.45	99.35	100.34	1263526
2024-05-29	98.96	98.96	95.35	96.51	828123
2024-05-30	96.41	101.70	95.16	101.22	1250647
2024-05-31	101.10	103.23	97.88	100.92	1008437
2024-06-03	102.00	103.70	98.38	99.84	937457
2024-06-04	98.17	98.44	89.70	93.05	1654751
2024-06-05	93.89	96.34	92.82	96.23	867483
2024-06-06	96.14	96.95	89.50	90.52	1345459
2024-06-07	90.85	92.59	90.00	92.04	793483
2024-06-10	91.94	95.15	91.73	93.63	455611
2024-06-11	93.35	93.87	91.89	92.48	394669
2024-06-12	95.43	98.90	95.25	96.08	778938
2024-06-13	95.80	96.65	93.41	95.49	397700
2024-06-14	92.93	94.08	90.37	92.64	469988
2024-06-17	93.15	94.32	91.89	93.12	494419
2024-06-18	92.80	98.65	92.59	97.77	878305
2024-06-20	97.70	99.50	92.58	93.88	1103284
2024-06-21	93.42	94.76	90.38	94.03	1178120
2024-06-24	93.89	95.31	93.28	94.27	709584
2024-06-25	93.88	97.78	92.00	97.43	749483
2024-06-26	96.26	99.50	94.63	96.33	1009163
2024-06-27	96.00	98.39	94.51	98.00	453483
2024-06-28	98.89	102.85	98.30	100.19	2051497
2024-07-01	101.22	103.84	99.14	102.68	795306
2024-07-02	102.98	106.78	102.50	105.37	1231785
2024-07-03	104.93	108.68	104.73	107.97	463804
2024-07-05	107.61	110.00	105.15	106.86	422397
2024-07-08	107.85	108.50	105.23	105.69	545512
2024-07-09	107.09	107.09	104.14	106.10	507245
2024-07-10	106.15	106.28	101.98	104.79	687566
2024-07-11	106.85	110.62	105.41	108.49	851984
2024-07-12	108.21	114.74	107.37	107.80	1245973
2024-07-15	108.56	113.37	106.53	113.28	829047
2024-07-16	114.43	117.04	113.36	116.03	926779
2024-07-17	113.77	116.58	106.38	106.49	929924
2024-07-18	108.61	111.28	104.05	107.87	608350
2024-07-19	109.33	109.46	106.61	107.17	512878
2024-07-22	109.05	114.48	108.12	114.36	831595
2024-07-23	114.37	120.11	113.61	118.14	720376
2024-07-24	115.50	116.30	98.06	98.70	1454327
2024-07-25	100.20	102.59	96.51	99.50	1369911
2024-07-26	102.76	104.91	101.01	104.15	682178
2024-07-29	106.50	107.67	101.54	102.30	705807
2024-07-30	102.93	105.49	98.00	98.92	1216215
2024-07-31	103.00	123.92	102.44	117.66	2357750
2024-08-01	116.82	117.88	110.57	111.86	1197168
2024-08-02	103.71	103.90	94.58	98.80	1612290
2024-08-05	87.31	98.37	85.34	97.81	1256363
2024-08-06	99.34	101.77	95.39	101.39	982388
2024-08-07	104.53	104.72	94.76	94.95	913391
2024-08-08	97.68	102.28	96.00	101.02	751819
2024-08-09	100.39	101.90	99.19	100.31	618455
2024-08-12	100.47	103.97	98.78	101.07	423207
2024-08-13	102.48	104.77	101.88	104.15	532679
2024-08-14	104.61	106.00	102.19	104.99	475172
2024-08-15	107.38	110.66	107.28	109.83	684075
2024-08-16	109.18	110.12	107.35	109.38	456354
2024-08-19	109.38	110.88	107.60	110.22	392309
2024-08-20	110.35	110.98	107.15	108.12	377024
2024-08-21	108.75	112.51	107.44	112.01	341959
2024-08-22	112.31	115.00	111.69	113.31	580044
2024-08-23	114.41	119.63	113.41	119.42	580023
2024-08-26	120.11	120.17	115.40	116.44	503256
2024-08-27	115.56	118.00	114.15	116.91	442767
2024-08-28	117.00	117.97	114.43	114.53	514451
2024-08-29	116.10	120.00	115.61	115.90	479225
2024-08-30	118.87	121.66	117.15	121.55	720638
2024-09-03	119.70	120.68	107.61	108.31	723905
2024-09-04	105.90	108.98	105.36	106.30	446270
2024-09-05	105.81	106.97	103.62	103.93	391276
2024-09-06	103.93	105.82	97.22	97.39	691109
2024-09-09	100.31	102.45	98.36	98.41	557941
2024-09-10	98.76	99.52	94.02	94.60	723052
2024-09-11	97.50	112.87	96.49	108.10	1784666
2024-09-12	108.14	113.94	106.53	110.81	813130
2024-09-13	112.60	114.79	110.23	111.07	504619
2024-09-16	110.14	114.29	109.60	112.87	375258
2024-09-17	114.45	117.07	113.31	115.43	315525
2024-09-18	115.64	123.30	115.42	116.95	674999
2024-09-19	123.28	127.58	120.44	127.50	981865
2024-09-20	127.96	130.53	125.90	128.32	1047551
2024-09-23	129.27	131.28	125.18	127.16	646838
2024-09-24	129.34	135.18	127.38	133.69	728070
2024-09-25	133.49	138.99	132.55	133.72	857260
2024-09-26	136.70	137.73	130.32	130.67	620777
2024-09-27	131.30	133.41	128.49	131.72	516295
2024-09-30	130.02	134.01	128.46	132.79	758478
2024-10-01	129.98	130.09	124.65	127.55	549469
2024-10-02	126.48	133.67	125.01	131.84	477653
2024-10-03	130.90	134.47	129.73	130.87	377264
2024-10-04	134.00	135.36	131.63	134.38	393471
2024-10-07	133.40	135.06	132.11	133.38	318733
2024-10-08	134.50	137.65	132.55	132.77	453092
2024-10-09	132.65	135.80	132.43	134.01	523426
2024-10-10	132.02	133.17	129.50	130.95	496018
2024-10-11	130.80	134.90	128.14	134.20	589419
2024-10-14	136.10	138.55	131.76	133.28	666553
2024-10-15	132.33	134.09	126.59	129.25	512277
2024-10-16	131.22	135.10	130.53	134.23	486653
2024-10-17	134.50	141.72	134.50	135.53	760204
2024-10-18	136.47	137.00	132.50	132.79	533496
2024-10-21	133.16	133.92	129.49	130.53	482099
2024-10-22	129.51	130.52	126.28	128.77	564412
2024-10-23	126.14	131.41	126.14	128.28	663467
2024-10-24	129.29	129.29	122.08	124.61	728236
2024-10-25	126.81	129.26	125.11	127.25	498682
2024-10-28	128.21	131.73	127.56	131.06	618503
2024-10-29	129.80	131.38	128.15	130.31	740772
2024-10-30	124.72	129.99	114.08	120.89	1912777
2024-10-31	118.80	119.37	115.54	117.77	820517
2024-11-01	118.55	119.00	111.55	111.63	982902
2024-11-04	110.78	113.75	109.24	109.77	735885
2024-11-05	110.87	113.39	109.43	112.83	846774
2024-11-06	120.39	125.17	114.93	125.01	1311413
2024-11-07	126.50	128.21	124.32	127.37	802794
2024-11-08	127.10	129.15	126.00	128.12	632335
2024-11-11	131.00	132.59	128.56	132.15	661191
2024-11-12	131.80	133.43	123.65	124.84	547856
2024-11-13	127.74	129.09	125.85	127.29	615246
2024-11-14	127.87	127.87	118.76	120.17	796349
2024-11-15	120.24	123.47	119.06	123.27	637914
2024-11-18	124.11	128.69	123.01	126.30	471726
2024-11-19	123.65	136.11	123.29	136.01	870127
2024-11-20	136.05	136.12	130.16	133.65	786849
2024-11-21	135.73	142.12	134.66	140.49	728958
2024-11-22	140.94	144.02	140.20	143.22	368245
2024-11-25	144.65	146.84	134.88	137.40	884222
2024-11-26	138.19	141.50	137.34	138.80	450327
2024-11-27	139.68	139.70	131.05	133.37	462962
2024-11-29	135.02	137.41	135.00	135.79	233918
2024-12-02	136.55	142.19	135.90	137.74	791350
2024-12-03	137.99	139.99	135.99	139.00	483520
2024-12-04	140.00	143.07	138.22	140.61	438695
2024-12-05	141.57	141.57	136.65	137.65	321140
2024-12-06	139.11	140.48	136.55	140.21	307909
2024-12-09	141.32	141.93	127.21	129.57	698889
2024-12-10	130.37	133.49	128.50	130.35	487873
2024-12-11	132.98	135.14	130.56	131.50	1062919
2024-12-12	131.15	131.15	127.40	128.22	543137
2024-12-13	129.98	134.61	129.64	132.07	699403
2024-12-16	132.07	136.52	131.45	134.54	680764
2024-12-17	133.61	134.00	127.28	127.67	755071
2024-12-18	129.89	130.35	113.87	117.66	1506197
2024-12-19	119.84	121.80	116.75	118.02	723465
2024-12-20	114.62	120.95	113.49	118.89	980179
2024-12-23	118.54	119.41	116.30	117.48	450035
2024-12-24	117.74	118.72	116.00	118.58	173096
2024-12-26	117.78	121.11	116.58	120.50	356414
2024-12-27	118.57	119.11	116.15	118.65	662609
2024-12-30	115.99	118.95	112.05	117.64	507515
2024-12-31	118.80	118.84	115.83	115.93	452791
2025-01-02	117.72	120.02	114.11	116.17	534750
2025-01-03	117.20	122.65	117.20	122.44	465769
2025-01-06	126.00	129.00	122.48	122.78	804808
2025-01-07	124.00	125.53	119.06	121.62	655895
2025-01-08	120.50	121.62	116.89	121.10	953770
2025-01-10	118.23	120.00	116.07	118.83	639156
2025-01-13	115.44	118.76	114.63	118.69	864491
2025-01-14	121.03	125.43	119.82	124.71	737308
2025-01-15	129.00	131.42	128.99	130.05	856179
2025-01-16	130.57	134.64	130.00	132.55	480957
2025-01-17	134.47	136.80	132.57	132.80	805398
2025-01-21	136.01	139.81	132.31	139.58	759325
2025-01-22	140.00	145.94	139.98	142.68	991902
2025-01-23	140.70	145.70	139.68	140.00	1208855
2025-01-24	141.50	142.08	131.37	132.24	899902
2025-01-27	120.03	121.53	94.21	97.49	4057808
2025-01-28	101.36	102.03	89.55	95.13	3450416
2025-01-29	95.76	99.56	93.42	98.21	2081140
2025-01-30	100.00	104.83	99.17	102.46	1769998
2025-01-31	103.18	104.85	99.38	101.45	1183951
2025-02-03	96.53	98.14	95.14	96.47	1180706

Explore More About MOD

Coins representing dividend payouts and trends

MOD Dividend History

Discover Modine Manufacturing Co'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

MOD Stock Split History

Discover Modine Manufacturing Co'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

MOD Historical Prices

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

Web Analytics