PBI Historical Prices

Summary

Key Stock Metrics

4.62

(June 26, 2024)

52-Week Low

11.01

(February 27, 2025)

52-Week High

73.31

(April 27, 1999)

All-Time High

10.30

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-19	21.25	21.44	21.25	21.38	187200
1993-08-20	21.56	21.56	21.19	21.19	311000
1993-08-23	21.13	21.19	20.69	20.81	493400
1993-08-24	20.94	21.06	20.69	20.94	349200
1993-08-25	21.06	21.44	21.06	21.38	588200
1993-08-26	21.31	21.31	20.81	20.88	894000
1993-08-27	20.75	21.00	19.75	20.06	2871400
1993-08-30	20.06	20.13	19.94	20.13	927400
1993-08-31	20.25	20.31	20.06	20.31	865600
1993-09-01	20.25	20.31	20.06	20.25	703800
1993-09-02	20.25	20.44	20.06	20.13	533400
1993-09-03	20.19	20.31	20.06	20.19	530600
1993-09-07	20.38	20.38	20.00	20.13	238200
1993-09-08	20.06	20.06	19.75	19.88	383000
1993-09-09	19.81	19.94	19.38	19.50	494000
1993-09-10	19.44	19.44	18.94	19.13	1311400
1993-09-13	19.38	19.63	19.38	19.50	664600
1993-09-14	19.38	19.38	18.81	19.06	866800
1993-09-15	19.19	19.25	19.00	19.06	593800
1993-09-16	19.06	19.06	18.75	19.00	816400
1993-09-17	18.63	19.13	18.63	19.06	1121400
1993-09-20	19.06	19.44	19.00	19.25	559800
1993-09-21	19.25	19.63	19.19	19.44	620000
1993-09-22	19.44	19.56	19.25	19.31	884200
1993-09-23	19.38	19.38	18.81	19.00	426400
1993-09-24	19.00	19.50	19.00	19.50	972400
1993-09-27	19.50	19.94	19.50	19.56	639400
1993-09-28	19.56	19.56	19.25	19.50	486800
1993-09-29	19.44	19.50	19.00	19.06	393600
1993-09-30	18.94	19.19	18.94	19.13	370800
1993-10-01	19.13	19.13	18.88	19.06	510800
1993-10-04	19.06	19.06	18.81	19.00	579800
1993-10-05	18.94	18.94	18.13	18.63	918000
1993-10-06	18.88	19.19	18.81	19.19	1691400
1993-10-07	19.06	19.13	18.81	19.00	678400
1993-10-08	19.00	19.19	18.94	19.19	479600
1993-10-11	19.19	19.38	19.13	19.25	251600
1993-10-12	19.13	19.44	19.13	19.44	616200
1993-10-13	19.31	19.44	19.19	19.19	366800
1993-10-14	19.19	19.38	19.19	19.31	609600
1993-10-15	19.44	19.88	19.38	19.81	674600
1993-10-18	19.75	19.81	19.25	19.56	499800
1993-10-19	19.44	19.63	19.44	19.50	407800
1993-10-20	19.56	19.63	19.44	19.56	514800
1993-10-21	19.44	19.50	19.19	19.38	591200
1993-10-22	19.44	20.00	19.38	19.75	908800
1993-10-25	19.75	20.06	19.69	20.06	415600
1993-10-26	20.00	20.19	19.75	20.13	494000
1993-10-27	20.06	20.13	19.94	20.00	549600
1993-10-28	20.00	20.25	19.94	20.13	502800
1993-10-29	20.25	20.44	19.63	19.63	976200
1993-11-01	19.63	20.13	19.63	20.13	487600
1993-11-02	20.00	20.13	19.88	19.94	775800
1993-11-03	19.88	20.00	19.81	19.94	685400
1993-11-04	20.06	20.06	19.75	19.75	927800
1993-11-05	19.69	19.81	19.69	19.75	516200
1993-11-08	19.63	20.06	19.63	19.94	485400
1993-11-09	20.06	20.19	20.00	20.06	540400
1993-11-10	20.13	20.75	20.13	20.69	416600
1993-11-11	20.63	20.88	20.63	20.63	442400
1993-11-12	20.69	20.94	20.63	20.69	463200
1993-11-15	20.81	20.81	20.31	20.31	303600
1993-11-16	20.38	20.38	20.25	20.38	820200
1993-11-17	20.38	20.50	20.31	20.50	473600
1993-11-18	20.50	20.94	20.50	20.63	434000
1993-11-19	20.69	20.94	20.63	20.94	646000
1993-11-22	20.88	21.31	20.88	21.25	659400
1993-11-23	21.25	21.31	20.94	21.25	454400
1993-11-24	21.25	21.25	21.06	21.19	447400
1993-11-26	21.19	21.19	21.13	21.13	188800
1993-11-29	21.25	21.44	21.25	21.25	382400
1993-11-30	21.19	21.31	21.00	21.00	257800
1993-12-01	21.06	21.19	21.00	21.06	279400
1993-12-02	21.00	21.19	20.94	20.94	305400
1993-12-03	21.06	21.38	20.94	21.38	542800
1993-12-06	21.44	21.88	21.44	21.88	443400
1993-12-07	21.88	21.88	21.50	21.69	407800
1993-12-08	21.69	21.75	21.31	21.38	577400
1993-12-09	21.50	21.50	21.19	21.38	479200
1993-12-10	21.44	21.44	21.31	21.31	277200
1993-12-13	21.38	21.44	21.25	21.38	501400
1993-12-14	21.44	21.44	21.19	21.38	368600
1993-12-15	21.44	21.50	21.31	21.38	545000
1993-12-16	21.44	21.44	21.19	21.25	296400
1993-12-17	21.31	21.44	21.25	21.38	640800
1993-12-20	21.44	21.44	21.19	21.38	369000
1993-12-21	21.38	21.38	21.00	21.13	289400
1993-12-22	21.19	21.38	20.94	20.94	462400
1993-12-23	21.25	21.31	20.50	20.56	539000
1993-12-27	20.69	20.81	20.56	20.81	478400
1993-12-28	20.81	20.88	20.63	20.81	1222400
1993-12-29	20.81	21.06	20.75	20.94	593800
1993-12-30	20.81	21.00	20.75	20.81	324400
1993-12-31	20.69	21.06	20.69	20.69	329800
1994-01-03	20.63	20.94	20.63	20.75	651800
1994-01-04	20.75	20.75	20.38	20.56	520200
1994-01-05	20.44	20.88	20.38	20.75	604200
1994-01-06	20.69	20.88	20.44	20.44	484800
1994-01-07	20.56	20.75	20.38	20.75	243000
1994-01-10	20.69	21.00	20.50	20.94	366800
1994-01-11	20.88	21.00	20.69	20.94	589800
1994-01-12	21.00	21.00	20.50	20.69	824000
1994-01-13	20.69	20.75	20.56	20.56	379800
1994-01-14	20.63	20.94	20.50	20.81	593000
1994-01-17	20.81	21.06	20.81	21.00	494600
1994-01-18	21.00	21.06	20.81	20.81	765000
1994-01-19	20.75	21.25	20.63	21.25	371600
1994-01-20	21.25	21.50	20.94	21.38	402200
1994-01-21	21.44	21.63	20.75	21.13	394200
1994-01-24	21.00	21.38	20.94	21.00	381200
1994-01-25	21.06	21.06	20.63	20.81	550000
1994-01-26	20.81	20.81	20.63	20.81	366400
1994-01-27	20.81	21.38	20.38	21.38	551400
1994-01-28	21.50	21.94	21.50	21.94	560800
1994-01-31	22.31	22.63	22.31	22.44	838600
1994-02-01	22.50	22.50	22.13	22.19	509600
1994-02-02	22.31	22.38	21.94	22.00	575600
1994-02-03	22.38	22.63	22.25	22.63	1640600
1994-02-04	22.50	22.63	21.94	21.94	648600
1994-02-07	21.81	22.19	21.75	21.94	449200
1994-02-08	22.00	22.38	21.81	22.00	423800
1994-02-09	22.06	22.50	22.00	22.44	357800
1994-02-10	22.44	22.50	22.25	22.25	342000
1994-02-11	22.25	22.69	22.25	22.56	304000
1994-02-14	22.56	22.94	22.44	22.81	493000
1994-02-15	22.81	22.81	22.56	22.75	563400
1994-02-16	22.69	22.75	22.06	22.44	368800
1994-02-17	22.56	22.63	22.25	22.44	210400
1994-02-18	22.38	22.50	22.00	22.00	411000
1994-02-22	21.88	22.25	21.81	22.00	385400
1994-02-23	22.19	22.44	22.13	22.38	405600
1994-02-24	22.31	22.38	22.00	22.00	451600
1994-02-25	22.00	22.31	21.81	22.25	297800
1994-02-28	22.38	22.50	21.94	21.94	281400
1994-03-01	21.94	22.06	21.44	21.56	365400
1994-03-02	21.56	21.75	21.25	21.56	246400
1994-03-03	21.63	21.63	21.13	21.31	316000
1994-03-04	21.31	22.00	21.25	21.88	449200
1994-03-07	21.94	22.19	21.88	21.88	214600
1994-03-08	22.00	22.44	22.00	22.44	400400
1994-03-09	22.44	23.19	22.44	22.88	611200
1994-03-10	22.88	22.88	22.19	22.25	684200
1994-03-11	22.31	22.31	21.88	22.25	290200
1994-03-14	22.38	22.63	22.19	22.56	409200
1994-03-15	22.50	22.50	22.06	22.19	351000
1994-03-16	22.25	22.44	22.00	22.38	261600
1994-03-17	22.31	22.63	22.00	22.56	782800
1994-03-18	22.50	22.63	22.25	22.63	849800
1994-03-21	22.50	22.50	22.06	22.13	219200
1994-03-22	22.19	22.44	21.94	22.06	327000
1994-03-23	22.13	22.50	22.06	22.31	323400
1994-03-24	22.25	22.38	22.13	22.31	322600
1994-03-25	22.38	22.38	21.69	21.69	318800
1994-03-28	21.69	21.69	21.38	21.56	415800
1994-03-29	21.44	21.56	20.88	20.88	614400
1994-03-30	20.56	20.69	20.13	20.38	719000
1994-03-31	20.06	20.38	19.94	20.31	672000
1994-04-04	19.81	21.00	19.81	20.56	689200
1994-04-05	20.75	21.19	20.75	21.00	527200
1994-04-06	20.94	21.06	20.31	20.56	461000
1994-04-07	20.63	20.94	20.31	20.94	423000
1994-04-08	20.88	20.94	20.06	20.19	549600
1994-04-11	20.25	20.50	20.25	20.31	296000
1994-04-12	20.31	20.56	20.31	20.31	315200
1994-04-13	20.31	20.44	19.94	20.00	246400
1994-04-14	19.88	20.13	19.69	20.00	312400
1994-04-15	19.88	20.63	19.88	20.44	429000
1994-04-18	20.50	20.50	19.94	20.13	344400
1994-04-19	20.19	20.31	20.06	20.25	344000
1994-04-20	20.38	20.69	20.31	20.69	417800
1994-04-21	20.69	20.94	20.50	20.88	304000
1994-04-22	20.94	21.00	20.38	20.44	342600
1994-04-25	20.44	20.75	20.38	20.56	507000
1994-04-26	20.63	20.81	20.56	20.75	363200
1994-04-28	20.38	20.38	19.94	20.00	1140200
1994-04-29	19.00	19.31	18.69	19.25	1801600
1994-05-02	19.13	19.13	18.50	18.69	1496800
1994-05-03	18.75	19.19	18.69	19.19	1553600
1994-05-04	19.13	19.19	18.88	19.19	601600
1994-05-05	19.13	19.19	19.06	19.13	489000
1994-05-06	19.19	19.25	18.56	18.63	429200
1994-05-09	18.75	18.94	18.69	18.75	359200
1994-05-10	18.88	19.19	18.69	19.00	502400
1994-05-11	19.00	19.13	18.75	19.00	610400
1994-05-12	19.13	19.19	18.88	18.94	306000
1994-05-13	18.88	19.19	18.81	19.00	290800
1994-05-16	18.88	19.00	18.88	18.94	391600
1994-05-17	18.81	18.88	18.63	18.75	538800
1994-05-18	19.31	20.13	19.25	20.13	529000
1994-05-19	20.13	20.19	19.50	19.63	627800
1994-05-20	19.69	19.69	19.38	19.38	446800
1994-05-23	19.25	19.31	18.88	19.00	489800
1994-05-24	19.13	19.38	19.13	19.13	697600
1994-05-25	19.13	19.38	19.00	19.31	610000
1994-05-26	19.31	20.00	19.31	19.56	453200
1994-05-27	19.38	19.69	19.38	19.69	176000
1994-05-31	19.75	19.75	19.50	19.56	192600
1994-06-01	19.44	19.88	19.25	19.81	332600
1994-06-02	19.88	19.88	19.56	19.75	467600
1994-06-03	19.81	20.13	19.63	20.00	291200
1994-06-06	20.00	20.13	19.88	19.94	361600
1994-06-07	19.94	20.00	19.31	19.81	386200
1994-06-08	19.75	19.75	19.50	19.50	390400
1994-06-09	19.50	19.63	19.50	19.50	359400
1994-06-10	19.50	19.81	19.50	19.75	253000
1994-06-13	19.75	19.94	19.75	19.81	369600
1994-06-14	19.88	20.00	19.63	19.75	425400
1994-06-15	19.75	20.00	19.75	19.94	396000
1994-06-16	20.00	20.06	19.94	19.94	259200
1994-06-17	20.06	20.19	19.88	19.88	679000
1994-06-20	19.88	19.88	19.56	19.69	516000
1994-06-21	19.75	19.81	19.56	19.56	980400
1994-06-22	19.56	19.81	19.56	19.75	678600
1994-06-23	19.75	19.94	19.63	19.88	367000
1994-06-24	19.75	19.75	19.31	19.38	474600
1994-06-27	19.06	19.38	19.00	19.31	250200
1994-06-28	19.38	19.44	19.25	19.31	375000
1994-06-29	19.25	19.63	19.25	19.50	231800
1994-06-30	19.38	19.38	19.06	19.06	294000
1994-07-01	19.06	19.13	18.81	18.94	398200
1994-07-05	18.94	18.94	18.75	18.81	220600
1994-07-06	18.75	18.81	18.25	18.63	595000
1994-07-07	18.81	19.06	18.75	19.06	393800
1994-07-08	19.00	19.00	18.69	18.69	281400
1994-07-11	18.69	18.69	18.38	18.56	284000
1994-07-12	18.63	18.69	18.31	18.44	363600
1994-07-13	18.56	18.88	18.38	18.38	572400
1994-07-14	18.50	18.50	18.19	18.44	1203000
1994-07-15	18.50	18.81	18.38	18.56	385800
1994-07-18	18.56	18.81	18.56	18.81	235000
1994-07-19	18.63	18.75	18.44	18.56	384600
1994-07-20	18.63	18.63	17.88	18.19	571200
1994-07-21	18.31	18.31	17.81	18.19	543800
1994-07-22	18.44	18.50	18.19	18.19	315400
1994-07-25	18.19	18.50	18.19	18.38	255200
1994-07-26	18.25	18.50	18.13	18.31	238800
1994-07-27	18.25	18.81	18.19	18.44	899200
1994-07-28	18.44	18.63	17.31	17.63	2260400
1994-07-29	17.50	17.69	17.50	17.63	1089400
1994-08-01	17.63	18.06	17.44	18.00	1159800
1994-08-02	18.00	18.31	18.00	18.19	1256600
1994-08-03	18.13	18.25	18.13	18.19	553000
1994-08-04	18.13	18.38	18.13	18.38	916600
1994-08-05	18.31	18.38	18.25	18.38	1103000
1994-08-08	18.44	18.56	18.38	18.56	642800
1994-08-09	18.50	18.56	18.38	18.44	403400
1994-08-10	18.38	18.56	18.38	18.44	652400
1994-08-11	18.38	18.44	18.19	18.25	1533000
1994-08-12	18.25	18.38	18.19	18.25	835800
1994-08-15	18.31	18.44	18.19	18.38	1378000
1994-08-16	18.50	18.88	18.38	18.88	674600
1994-08-17	18.88	18.94	18.56	18.69	383600
1994-08-18	18.69	18.69	18.44	18.44	497600
1994-08-19	18.63	18.63	18.31	18.31	686000
1994-08-22	18.00	18.63	18.00	18.50	940400
1994-08-23	18.50	18.56	18.38	18.44	832800
1994-08-24	18.56	18.63	18.38	18.56	777600
1994-08-25	18.50	18.75	18.50	18.75	495400
1994-08-26	18.88	19.19	18.75	18.88	552000
1994-08-29	19.19	19.63	19.00	19.00	380600
1994-08-30	19.13	19.38	18.94	19.38	718400
1994-08-31	19.25	19.31	19.13	19.25	284400
1994-09-01	19.13	19.13	18.94	18.94	452800
1994-09-02	19.06	19.13	18.75	18.75	326600
1994-09-06	18.75	18.75	18.56	18.56	444200
1994-09-07	18.69	18.75	18.56	18.63	365000
1994-09-08	18.63	18.81	18.63	18.75	373800
1994-09-09	18.56	18.56	18.44	18.44	452600
1994-09-12	18.50	18.56	18.06	18.38	1125600
1994-09-13	18.44	18.69	18.44	18.50	1932800
1994-09-14	18.50	18.69	18.44	18.50	1889600
1994-09-15	18.50	18.63	18.44	18.56	742600
1994-09-16	18.50	18.50	18.38	18.38	1137000
1994-09-19	18.44	18.44	18.25	18.25	691800
1994-09-20	18.25	18.31	18.00	18.06	824000
1994-09-21	18.13	18.13	17.81	17.94	744800
1994-09-22	18.00	18.00	17.56	17.56	971600
1994-09-23	17.63	17.63	17.25	17.38	1662800
1994-09-26	17.50	17.94	17.50	17.88	385800
1994-09-27	17.75	18.06	17.75	17.94	518400
1994-09-28	17.81	18.06	17.75	17.75	414400
1994-09-29	17.75	17.88	17.69	17.81	423600
1994-09-30	17.88	17.88	17.63	17.75	331600
1994-10-03	17.63	17.88	17.56	17.81	369200
1994-10-04	17.81	18.00	17.50	17.63	1187200
1994-10-05	17.50	17.75	17.44	17.75	709600
1994-10-06	17.81	17.81	17.56	17.63	424800
1994-10-07	17.56	17.81	17.50	17.63	287000
1994-10-10	17.75	18.00	17.63	18.00	211000
1994-10-11	17.94	18.19	17.94	18.00	463200
1994-10-12	18.06	18.06	17.75	17.75	364400
1994-10-13	17.88	18.00	17.75	17.81	300400
1994-10-14	17.81	17.88	17.63	17.69	625000
1994-10-17	17.75	17.88	17.69	17.75	521400
1994-10-18	17.75	17.88	17.69	17.81	197400
1994-10-19	17.75	18.25	17.69	18.13	615000
1994-10-20	18.06	18.06	17.81	17.94	669400
1994-10-21	17.94	17.94	17.38	17.38	668400
1994-10-24	17.38	17.50	17.25	17.25	359200
1994-10-25	17.13	17.31	17.13	17.19	372400
1994-10-26	17.25	17.25	16.81	16.81	570000
1994-10-27	16.88	16.88	14.63	16.38	6035800
1994-10-28	17.13	17.44	16.50	16.69	2453200
1994-10-31	16.75	17.13	16.69	16.88	1602200
1994-11-01	16.81	16.88	16.69	16.88	1920600
1994-11-02	16.75	17.00	16.75	16.81	1162800
1994-11-03	16.81	16.94	16.75	16.81	797000
1994-11-04	16.81	17.00	16.81	16.94	574200
1994-11-07	16.81	16.88	16.69	16.75	974800
1994-11-08	16.81	16.81	16.63	16.63	1001200
1994-11-09	16.75	16.88	16.56	16.75	1399000
1994-11-10	16.75	16.94	16.69	16.75	951400
1994-11-11	16.69	17.00	16.69	16.81	588600
1994-11-14	16.75	16.81	16.50	16.56	830600
1994-11-15	16.56	16.94	16.56	16.88	1534400
1994-11-16	16.81	17.06	16.81	17.06	1043200
1994-11-17	17.13	17.31	17.06	17.19	1128800
1994-11-18	17.19	17.31	16.81	16.88	1200800
1994-11-21	16.81	17.00	16.81	17.00	654400
1994-11-22	16.81	17.13	16.81	16.94	1395600
1994-11-23	16.88	17.00	16.50	16.63	1314400
1994-11-25	16.75	16.88	16.69	16.81	353800
1994-11-28	16.81	17.00	16.75	16.94	355800
1994-11-29	16.81	17.13	16.75	17.13	831000
1994-11-30	17.19	17.19	16.63	16.63	638600
1994-12-01	16.63	16.75	16.00	16.00	627400
1994-12-02	15.88	16.00	15.63	15.94	1382400
1994-12-05	16.06	16.19	15.94	16.06	764400
1994-12-06	15.94	16.13	15.88	15.94	825800
1994-12-07	15.81	16.25	15.75	16.25	591600
1994-12-08	16.25	16.31	15.63	15.69	1357000
1994-12-09	15.69	16.31	15.69	16.06	1057800
1994-12-12	15.94	16.00	15.88	15.88	526200
1994-12-13	15.88	15.94	15.81	15.88	1081600
1994-12-14	15.75	16.00	15.69	15.69	1415000
1994-12-15	15.69	15.94	15.69	15.94	2115400
1994-12-16	15.88	16.44	15.81	16.31	1762600
1994-12-19	16.25	16.38	15.94	16.06	1373200
1994-12-20	16.06	16.19	16.00	16.13	1211600
1994-12-21	15.88	16.13	15.88	15.88	1578000
1994-12-22	15.63	15.81	15.63	15.75	2527600
1994-12-23	15.81	16.06	15.81	16.00	599600
1994-12-27	16.00	16.44	15.94	16.25	540400
1994-12-28	16.13	16.19	15.75	15.75	432200
1994-12-29	15.75	16.31	15.75	16.25	729000
1994-12-30	16.13	16.31	15.88	15.88	645200
1995-01-03	15.88	15.94	15.50	15.75	610400
1995-01-04	15.69	16.00	15.69	15.94	642000
1995-01-05	15.88	16.06	15.75	15.81	645200
1995-01-06	15.75	15.88	15.69	15.69	741800
1995-01-09	15.63	15.81	15.50	15.75	638200
1995-01-10	15.69	15.75	15.63	15.63	880800
1995-01-11	15.69	15.88	15.69	15.88	935800
1995-01-12	15.88	16.25	15.75	16.25	554800
1995-01-13	16.38	16.44	15.94	15.94	427000
1995-01-16	16.00	16.25	15.88	15.94	649200
1995-01-17	15.94	16.50	15.88	16.38	991400
1995-01-18	16.25	16.38	16.00	16.13	815600
1995-01-19	16.06	16.19	16.00	16.13	811400
1995-01-20	16.25	16.38	16.06	16.06	677600
1995-01-23	16.13	16.19	16.06	16.06	567400
1995-01-24	16.13	16.25	16.00	16.00	733200
1995-01-25	16.00	16.06	15.69	15.88	244600
1995-01-26	15.81	15.94	15.63	15.75	219800
1995-01-27	15.81	15.94	15.38	15.56	603400
1995-01-30	15.56	15.56	15.19	15.31	516600
1995-01-31	15.13	15.56	15.00	15.44	507000
1995-02-01	15.50	15.81	15.50	15.69	525600
1995-02-02	15.50	15.75	15.25	15.75	1265200
1995-02-03	16.25	16.94	16.25	16.38	1484800
1995-02-06	16.25	16.75	16.25	16.69	786600
1995-02-07	16.63	16.81	16.56	16.69	1062800
1995-02-08	16.69	16.88	16.50	16.56	706200
1995-02-09	16.56	16.88	16.56	16.75	645800
1995-02-10	16.88	17.19	16.81	16.88	1241000
1995-02-13	16.94	16.94	16.63	16.75	732600
1995-02-14	16.81	16.88	16.69	16.81	442200
1995-02-15	16.81	17.06	16.81	16.88	1009600
1995-02-16	17.00	17.31	16.88	17.31	1220600
1995-02-17	17.31	17.31	16.94	16.94	1245400
1995-02-21	17.00	17.00	16.63	16.69	832400
1995-02-22	16.69	17.00	16.69	17.00	525200
1995-02-23	17.13	17.19	16.94	16.94	611400
1995-02-24	16.81	17.19	16.63	17.00	1131200
1995-02-27	17.06	17.19	16.69	17.06	656600
1995-02-28	17.13	17.75	17.06	17.75	1436600
1995-03-01	17.56	17.94	17.50	17.94	1493200
1995-03-02	17.88	18.00	17.75	18.00	888200
1995-03-03	18.00	18.00	17.81	17.81	603800
1995-03-06	17.81	17.94	17.69	17.94	408400
1995-03-07	17.88	17.94	17.63	17.69	558200
1995-03-08	17.50	17.56	17.31	17.56	434800
1995-03-09	17.56	17.75	17.50	17.69	435200
1995-03-10	17.69	17.81	17.63	17.75	660200
1995-03-13	17.69	17.75	17.50	17.75	533600
1995-03-14	17.81	17.94	17.63	17.69	376200
1995-03-15	17.81	18.00	17.69	17.81	410400
1995-03-16	17.88	18.44	17.88	18.44	501800
1995-03-17	18.44	18.50	18.06	18.19	753400
1995-03-20	18.13	18.19	17.94	17.94	292600
1995-03-21	17.88	18.31	17.88	18.13	434200
1995-03-22	18.06	18.25	18.00	18.13	291000
1995-03-23	18.00	18.00	17.63	17.63	601200
1995-03-24	17.69	18.00	17.69	18.00	1001200
1995-03-27	17.94	18.19	17.94	18.13	465800
1995-03-28	18.19	18.31	18.00	18.00	661600
1995-03-29	18.00	18.06	17.94	18.00	1149800
1995-03-30	18.13	18.13	17.94	18.00	1191000
1995-03-31	17.94	18.06	17.63	18.00	602400
1995-04-03	18.06	18.06	17.81	17.81	708000
1995-04-04	17.81	18.00	17.75	18.00	862000
1995-04-05	18.00	18.25	18.00	18.19	415600
1995-04-06	18.19	18.38	18.19	18.31	1004800
1995-04-07	18.25	18.31	18.13	18.31	347600
1995-04-10	18.19	18.25	18.06	18.06	575400
1995-04-11	18.13	18.25	18.06	18.19	668800
1995-04-12	18.13	18.19	18.06	18.06	260800
1995-04-13	18.06	18.13	18.00	18.13	218000
1995-04-17	18.06	18.38	18.06	18.25	669600
1995-04-18	18.38	18.50	18.19	18.25	395600
1995-04-19	18.06	18.06	17.44	17.75	966200
1995-04-20	17.69	17.81	17.63	17.63	658000
1995-04-21	17.75	18.19	17.69	18.19	620400
1995-04-24	18.06	18.56	18.06	18.44	751800
1995-04-25	18.38	18.56	18.38	18.50	509400
1995-04-26	18.44	18.50	18.31	18.38	753600
1995-04-27	18.38	18.44	18.13	18.38	392000
1995-04-28	18.31	18.75	18.31	18.56	629600
1995-05-01	18.50	18.56	18.44	18.56	474000
1995-05-02	18.50	18.56	18.38	18.38	514600
1995-05-03	18.50	18.75	18.44	18.69	519600
1995-05-04	18.75	19.13	18.69	18.81	972600
1995-05-05	18.88	18.94	18.63	18.63	503200
1995-05-08	18.63	18.63	18.31	18.38	440000
1995-05-09	18.44	18.44	18.13	18.38	548800
1995-05-10	18.38	18.44	18.19	18.25	466400
1995-05-11	18.19	18.25	17.94	18.19	490000
1995-05-12	18.19	18.56	17.94	18.50	944600
1995-05-15	18.63	18.69	18.56	18.63	279600
1995-05-16	18.69	18.75	18.63	18.69	252400
1995-05-17	18.63	18.75	18.63	18.75	367800
1995-05-18	18.63	18.69	18.31	18.31	321000
1995-05-19	18.25	18.44	18.19	18.38	412600
1995-05-22	18.31	18.56	18.31	18.38	264200
1995-05-23	18.38	18.50	18.31	18.44	326600
1995-05-24	18.44	18.56	18.13	18.19	442800
1995-05-25	18.19	18.69	18.19	18.69	974200
1995-05-26	18.63	18.63	18.31	18.38	699600
1995-05-30	18.38	18.56	18.25	18.31	624000
1995-05-31	18.31	18.63	18.31	18.56	559200
1995-06-01	18.56	18.88	18.31	18.81	329400
1995-06-02	18.56	18.81	18.56	18.81	515200
1995-06-05	18.81	18.94	18.63	18.94	497200
1995-06-06	18.94	18.94	18.69	18.75	505600
1995-06-07	18.69	19.06	18.63	18.88	373200
1995-06-08	18.81	19.13	18.81	19.00	363800
1995-06-09	19.00	19.13	18.94	19.00	954000
1995-06-12	19.06	19.19	18.94	19.00	438600
1995-06-13	19.13	19.50	19.13	19.25	556600
1995-06-14	19.19	20.00	19.13	20.00	1218200
1995-06-15	20.00	20.00	19.38	19.56	411000
1995-06-16	19.69	19.81	19.63	19.81	984200
1995-06-19	19.75	19.88	19.56	19.69	610000
1995-06-20	19.63	19.69	19.38	19.44	583000
1995-06-21	19.50	19.56	19.31	19.31	284000
1995-06-22	19.38	19.38	19.13	19.31	498200
1995-06-23	19.25	19.50	19.13	19.50	471400
1995-06-26	19.44	19.75	19.44	19.50	506400
1995-06-27	19.44	19.69	19.44	19.63	441400
1995-06-28	19.63	19.88	19.44	19.56	1277600
1995-06-29	19.50	19.50	19.13	19.25	583600
1995-06-30	19.31	19.31	19.13	19.13	398800
1995-07-03	19.13	19.13	19.06	19.13	111600
1995-07-05	19.38	19.94	19.38	19.81	726200
1995-07-06	19.81	21.00	19.81	20.69	1191600
1995-07-07	20.56	20.81	20.50	20.56	494600
1995-07-10	20.69	20.69	20.44	20.50	417200
1995-07-11	20.44	20.69	20.38	20.63	346000
1995-07-12	20.63	20.81	20.56	20.69	512400
1995-07-13	20.69	20.69	20.31	20.44	428400
1995-07-14	20.31	20.38	20.25	20.31	323400
1995-07-17	20.31	20.63	20.19	20.56	367200
1995-07-18	20.50	20.56	20.25	20.31	234800
1995-07-19	20.06	20.13	19.38	19.69	605800
1995-07-20	19.56	19.88	19.56	19.88	493400
1995-07-21	19.88	20.06	19.81	19.88	847400
1995-07-24	19.88	20.00	19.81	20.00	439400
1995-07-25	19.94	20.06	19.88	20.00	514000
1995-07-26	19.94	20.00	19.81	19.81	427400
1995-07-27	19.81	20.56	19.81	20.56	718400
1995-07-28	20.69	20.75	19.94	20.06	653600
1995-07-31	20.38	20.38	20.06	20.06	470000
1995-08-01	20.13	20.13	19.94	20.06	351200
1995-08-02	20.13	20.44	19.88	19.94	350200
1995-08-03	19.56	20.13	19.56	20.13	372200
1995-08-04	20.13	20.25	20.06	20.13	184600
1995-08-07	20.19	20.44	20.13	20.38	354200
1995-08-08	20.50	20.69	20.38	20.44	585000
1995-08-09	20.44	20.81	20.38	20.75	395800
1995-08-10	20.63	20.63	20.38	20.44	257400
1995-08-11	20.31	20.31	20.25	20.25	299800
1995-08-14	20.31	20.56	20.31	20.50	210000
1995-08-15	20.50	20.56	20.25	20.44	400000
1995-08-16	20.38	20.63	20.31	20.56	323000
1995-08-17	20.50	20.69	20.44	20.69	259600
1995-08-18	20.75	20.81	20.44	20.50	421000
1995-08-21	20.31	20.69	20.25	20.25	260600
1995-08-22	20.25	20.38	20.13	20.38	256600
1995-08-23	20.25	20.31	20.19	20.25	256000
1995-08-24	20.25	20.56	20.19	20.31	655000
1995-08-25	20.31	20.44	20.31	20.38	266400
1995-08-28	20.50	20.50	20.25	20.31	218400
1995-08-29	20.25	20.31	20.25	20.31	161800
1995-08-30	20.25	20.44	20.25	20.31	254200
1995-08-31	20.25	20.44	20.25	20.31	247400
1995-09-01	20.31	20.44	20.25	20.31	221400
1995-09-05	20.31	20.44	20.25	20.44	246600
1995-09-06	20.31	20.44	20.31	20.38	360800
1995-09-07	20.31	20.44	20.31	20.44	183800
1995-09-08	20.38	20.63	20.31	20.63	220800
1995-09-11	20.75	20.81	20.63	20.75	342200
1995-09-12	20.81	21.31	20.75	21.19	701800
1995-09-13	21.25	21.38	21.13	21.31	605600
1995-09-14	21.31	21.38	21.06	21.19	536400
1995-09-15	21.69	21.69	21.00	21.00	796000
1995-09-18	21.00	21.25	20.63	20.81	446000
1995-09-19	20.69	21.38	20.69	21.13	448600
1995-09-20	21.19	21.38	21.13	21.25	347200
1995-09-21	21.25	21.25	20.69	20.75	293000
1995-09-22	20.50	21.00	20.44	20.81	333000
1995-09-25	20.88	20.94	20.38	20.63	232200
1995-09-26	20.69	20.94	20.63	20.88	487000
1995-09-27	20.81	20.88	20.38	20.44	2285400
1995-09-28	20.44	20.75	20.44	20.69	655200
1995-09-29	20.69	21.06	20.69	21.00	480600
1995-10-02	21.00	21.13	21.00	21.13	365400
1995-10-03	21.06	21.13	20.38	20.56	353600
1995-10-04	20.56	20.81	20.56	20.75	357200
1995-10-05	20.69	20.75	20.50	20.75	437400
1995-10-06	20.63	21.00	20.56	20.88	437400
1995-10-09	20.94	21.25	20.94	21.25	1078800
1995-10-10	20.88	21.19	20.56	20.75	1724400
1995-10-11	20.75	21.38	20.75	20.88	553200
1995-10-12	21.00	21.38	20.88	21.19	729200
1995-10-13	21.38	22.00	21.13	21.75	1038000
1995-10-16	21.63	22.06	21.63	21.69	898600
1995-10-17	21.75	22.00	21.69	21.94	480600
1995-10-18	21.88	22.25	21.75	22.19	1345400
1995-10-19	22.13	22.19	21.88	22.00	342200
1995-10-20	21.81	21.88	21.31	21.44	500600
1995-10-23	21.38	21.38	20.81	21.13	362600
1995-10-24	21.19	21.50	21.00	21.44	328600
1995-10-25	21.44	21.63	21.31	21.50	335800
1995-10-26	21.75	21.81	21.06	21.38	448000
1995-10-27	21.31	21.38	20.94	21.19	384600
1995-10-30	21.13	21.50	21.13	21.38	267800
1995-10-31	21.38	22.00	21.31	21.81	1069400
1995-11-01	21.69	21.88	21.56	21.75	830000
1995-11-02	21.81	21.94	21.75	21.88	383800
1995-11-03	21.75	22.25	21.69	22.19	565800
1995-11-06	22.31	22.63	22.19	22.50	564600
1995-11-07	22.44	22.50	22.13	22.19	304000
1995-11-08	22.31	22.50	22.25	22.50	488800
1995-11-09	22.50	22.63	22.25	22.38	530400
1995-11-10	22.31	22.31	21.81	21.88	577800
1995-11-13	22.00	22.13	21.75	22.13	748600
1995-11-14	22.19	22.25	21.69	21.81	1121000
1995-11-15	21.56	22.13	21.56	22.13	1118000
1995-11-16	22.13	22.31	22.00	22.06	1280200
1995-11-17	22.13	22.13	21.88	22.00	741800
1995-11-20	22.00	22.19	22.00	22.06	418400
1995-11-21	21.81	22.06	21.81	22.06	609400
1995-11-22	22.00	22.06	21.88	21.94	558000
1995-11-24	21.94	22.00	21.88	22.00	111200
1995-11-27	22.13	22.25	22.00	22.13	312400
1995-11-28	22.06	22.44	22.00	22.38	331400
1995-11-29	22.44	22.50	22.19	22.31	291200
1995-11-30	22.38	22.50	22.31	22.38	348800
1995-12-01	22.50	22.75	22.25	22.75	411400
1995-12-04	22.69	23.44	22.63	23.44	823000
1995-12-05	23.31	24.00	23.19	23.56	859000
1995-12-06	23.50	24.00	23.50	23.50	518000
1995-12-07	23.56	23.63	23.31	23.31	508000
1995-12-08	23.38	23.88	23.38	23.56	453800
1995-12-11	23.69	23.88	23.69	23.75	203000
1995-12-12	23.63	24.13	23.56	24.13	583400
1995-12-13	24.06	24.06	23.69	23.75	1725800
1995-12-14	23.75	24.06	23.56	23.88	1788800
1995-12-15	23.81	23.94	23.63	23.63	1322200
1995-12-18	23.63	23.69	23.19	23.25	576000
1995-12-19	23.38	23.75	23.38	23.56	802600
1995-12-20	23.56	23.94	23.00	23.00	950600
1995-12-21	23.13	23.44	22.69	22.69	731000
1995-12-22	22.63	23.06	22.63	22.81	660000
1995-12-26	22.88	23.06	22.88	22.94	255600
1995-12-27	22.88	23.13	22.75	23.00	593000
1995-12-28	22.81	23.25	22.81	23.13	451600
1995-12-29	23.06	23.56	22.94	23.50	408400
1996-01-02	23.31	23.81	23.13	23.81	472800
1996-01-03	23.88	23.94	23.56	23.69	286800
1996-01-04	23.63	23.88	22.94	23.06	543200
1996-01-05	22.75	23.31	22.44	23.31	762400
1996-01-08	23.19	23.31	23.00	23.19	47000
1996-01-09	23.19	23.19	22.81	22.81	318600
1996-01-10	22.56	22.56	20.94	21.69	2415000
1996-01-11	21.69	22.25	21.69	22.06	1504000
1996-01-12	21.94	22.19	21.88	22.13	471600
1996-01-15	22.19	22.44	22.19	22.38	538000
1996-01-16	22.38	22.75	22.25	22.75	800000
1996-01-17	22.69	22.88	22.50	22.69	627600
1996-01-18	22.63	22.81	22.50	22.50	260800
1996-01-19	22.50	22.88	22.50	22.75	546800
1996-01-22	22.75	23.31	22.50	23.19	414000
1996-01-23	23.19	23.19	22.69	22.75	311200
1996-01-24	22.63	22.69	21.88	21.94	1088000
1996-01-25	21.88	22.75	21.38	22.69	841800
1996-01-26	22.69	22.94	22.44	22.94	551000
1996-01-29	22.94	23.13	22.69	22.69	526600
1996-01-30	22.75	22.88	22.69	22.75	628200
1996-01-31	22.63	22.69	22.38	22.63	490600
1996-02-01	22.75	22.75	22.56	22.56	463400
1996-02-02	22.69	23.13	22.69	22.81	492800
1996-02-05	22.75	23.19	22.75	23.06	557600
1996-02-06	23.19	23.19	23.06	23.13	869600
1996-02-07	23.19	24.13	23.13	24.00	1112800
1996-02-08	23.88	24.25	23.81	24.06	1271800
1996-02-09	24.06	24.56	24.06	24.31	757800
1996-02-12	24.38	24.81	24.38	24.75	528600
1996-02-13	24.69	25.00	24.31	24.31	564400
1996-02-14	24.38	24.63	24.25	24.56	296000
1996-02-15	24.50	25.00	24.50	24.69	445400
1996-02-16	24.69	25.00	24.56	24.81	581400
1996-02-20	24.69	24.94	24.38	24.50	287600
1996-02-21	24.56	25.00	24.44	24.81	530200
1996-02-22	24.75	25.50	24.75	25.25	662800
1996-02-23	25.13	25.56	24.94	25.50	931000
1996-02-26	25.50	25.81	25.38	25.50	1814600
1996-02-27	25.56	25.56	24.88	25.06	1084800
1996-02-28	25.00	25.19	24.75	24.75	1771000
1996-02-29	24.13	24.44	23.94	24.13	1062400
1996-03-01	24.50	24.56	24.19	24.38	593600
1996-03-04	24.31	24.50	24.25	24.38	473000
1996-03-05	24.19	24.38	24.06	24.38	310200
1996-03-06	24.38	24.56	24.25	24.25	441000
1996-03-07	24.19	24.25	24.06	24.19	252600
1996-03-08	24.13	24.25	23.75	23.75	698200
1996-03-11	23.75	24.19	23.63	24.13	432400
1996-03-12	24.00	24.13	23.81	24.00	779800
1996-03-13	23.88	24.06	23.88	23.88	621600
1996-03-14	23.88	24.19	23.56	24.13	482600
1996-03-15	24.31	24.56	24.13	24.38	661800
1996-03-18	24.63	25.31	24.50	24.63	387800
1996-03-19	24.69	25.00	24.44	24.56	348400
1996-03-20	24.56	24.75	24.06	24.19	371200
1996-03-21	24.31	24.44	23.81	23.88	377400
1996-03-22	24.13	24.44	24.06	24.25	345600
1996-03-25	24.38	24.69	24.25	24.50	262800
1996-03-26	24.38	24.63	24.25	24.31	265800
1996-03-27	24.31	24.81	24.31	24.69	294800
1996-03-28	24.44	24.63	24.31	24.44	380800
1996-03-29	24.56	24.56	24.13	24.50	889000
1996-04-01	24.50	24.50	24.00	24.06	406000
1996-04-02	24.06	24.38	24.00	24.31	529600
1996-04-03	24.38	24.56	24.25	24.56	276400
1996-04-04	24.69	24.88	24.44	24.75	1752200
1996-04-08	24.63	24.69	24.31	24.50	676800
1996-04-09	24.50	24.56	24.13	24.38	698600
1996-04-10	24.38	24.50	24.31	24.38	379400
1996-04-11	24.38	24.38	23.94	24.06	615800
1996-04-12	23.94	24.13	23.75	23.94	338400
1996-04-15	24.06	24.13	23.94	24.13	265000
1996-04-16	24.06	24.25	23.38	24.19	370600
1996-04-17	24.13	24.19	23.94	24.13	428200
1996-04-18	24.00	24.13	23.94	24.00	254000
1996-04-19	24.06	24.19	24.00	24.13	315800
1996-04-22	24.25	24.31	24.00	24.19	218200
1996-04-23	24.19	24.50	24.19	24.50	266200
1996-04-24	24.50	24.50	24.31	24.44	362400
1996-04-25	24.50	24.56	24.38	24.44	577600
1996-04-26	24.31	24.31	23.88	24.13	296600
1996-04-29	24.25	24.44	24.06	24.38	467600
1996-04-30	24.25	24.50	24.19	24.38	484400
1996-05-01	24.25	24.50	24.25	24.38	292000
1996-05-02	24.13	24.44	24.00	24.38	390800
1996-05-03	24.31	24.50	24.25	24.38	398600
1996-05-06	24.38	24.44	24.13	24.25	330800
1996-05-07	24.06	24.25	24.06	24.25	266600
1996-05-08	24.13	24.19	23.75	24.00	413800
1996-05-09	23.94	24.25	23.94	24.06	507600
1996-05-10	24.13	24.19	24.00	24.06	533600
1996-05-13	24.06	24.56	24.06	24.44	1271000
1996-05-14	24.44	25.06	24.25	25.00	1006600
1996-05-15	24.63	25.13	24.63	24.81	377200
1996-05-16	24.69	24.81	24.31	24.31	679600
1996-05-17	24.38	24.75	24.31	24.69	709800
1996-05-20	24.69	24.94	24.69	24.81	573000
1996-05-21	24.81	25.44	24.75	25.31	780600
1996-05-22	25.38	25.75	25.00	25.75	640600
1996-05-23	25.38	25.63	25.19	25.50	1126600
1996-05-24	25.50	25.50	25.06	25.06	431200
1996-05-28	25.19	25.44	24.94	25.06	826400
1996-05-29	25.00	25.25	25.00	25.00	372800
1996-05-30	25.00	25.25	24.94	25.06	976000
1996-05-31	25.00	25.00	24.69	24.81	880800
1996-06-03	24.75	25.00	24.75	24.75	777400
1996-06-04	24.81	24.94	24.63	24.81	1312400
1996-06-05	24.94	25.13	24.81	24.88	675800
1996-06-06	24.81	24.94	24.50	24.50	812600
1996-06-07	24.13	24.94	24.13	24.69	1347800
1996-06-10	24.75	25.38	24.75	25.25	1322000
1996-06-11	25.19	25.19	24.63	24.88	850000
1996-06-12	24.81	24.81	24.56	24.63	461200
1996-06-13	24.63	24.63	24.13	24.44	510200
1996-06-14	24.44	24.44	23.94	24.00	325000
1996-06-17	23.94	24.00	23.63	23.63	391200
1996-06-18	23.69	23.94	23.56	23.56	394000
1996-06-19	23.56	24.06	23.44	24.00	583400
1996-06-20	24.00	24.25	23.50	23.50	597800
1996-06-21	23.50	23.94	23.50	23.69	818000
1996-06-24	23.69	24.00	23.50	23.50	461200
1996-06-25	23.56	23.81	23.50	23.56	926800
1996-06-26	23.63	23.63	23.31	23.31	719400
1996-06-27	23.25	24.00	23.25	23.56	785000
1996-06-28	23.56	24.00	23.56	23.88	552200
1996-07-01	23.94	24.13	23.69	23.94	371200
1996-07-02	24.13	24.13	23.69	23.81	691800
1996-07-03	23.81	23.94	23.31	23.50	699800
1996-07-05	23.00	23.81	22.94	23.56	493800
1996-07-08	23.44	23.81	23.19	23.25	708600
1996-07-09	23.25	23.31	22.81	22.81	642400
1996-07-10	23.00	23.50	22.94	23.50	437600
1996-07-11	23.50	23.56	22.94	23.25	689600
1996-07-12	23.31	23.31	22.75	22.94	441600
1996-07-15	22.94	23.44	22.75	23.06	789800
1996-07-16	22.94	23.06	21.88	22.50	1167000
1996-07-17	22.50	22.88	22.38	22.88	636400
1996-07-18	22.88	23.13	22.63	23.13	638000
1996-07-19	23.06	23.06	22.75	23.00	678000
1996-07-22	22.88	22.88	22.19	22.63	375400
1996-07-23	22.75	22.94	22.50	22.63	455200
1996-07-24	21.63	22.94	21.63	22.94	708600
1996-07-25	22.94	24.00	22.94	23.75	696200
1996-07-26	23.75	23.94	23.44	23.81	405000
1996-07-29	23.63	24.13	23.56	24.00	909800
1996-07-30	24.00	24.19	23.69	24.06	1069000
1996-07-31	24.13	24.56	24.06	24.25	570000
1996-08-01	24.25	24.88	24.25	24.81	674200
1996-08-02	24.88	25.00	24.75	24.75	490800
1996-08-05	24.75	24.75	24.19	24.31	568600
1996-08-06	24.31	24.63	24.19	24.50	928400
1996-08-07	24.50	24.63	24.38	24.50	1191400
1996-08-08	24.56	24.81	24.56	24.63	877600
1996-08-09	24.56	25.06	24.56	24.81	1575800
1996-08-12	24.81	24.81	24.44	24.56	695400
1996-08-13	24.69	24.75	24.38	24.50	523200
1996-08-14	24.63	24.94	24.56	24.69	718400
1996-08-15	24.63	24.88	24.56	24.69	401000
1996-08-16	24.75	24.94	24.69	24.81	306400
1996-08-19	24.75	25.19	24.75	25.00	730800
1996-08-20	24.88	24.94	24.81	24.81	393600
1996-08-21	24.81	24.94	24.69	24.94	709800
1996-08-22	25.00	25.31	25.00	25.25	1239800
1996-08-23	24.88	25.06	24.75	24.81	508400
1996-08-26	24.75	24.88	24.69	24.75	516400
1996-08-27	24.81	24.81	24.44	24.56	1007000
1996-08-28	24.56	24.94	24.56	24.88	1381000
1996-08-29	24.75	24.75	24.44	24.50	676000
1996-08-30	24.50	24.50	24.06	24.13	298400
1996-09-03	23.88	24.38	23.75	24.25	434400
1996-09-04	24.13	24.25	23.88	24.19	354200
1996-09-05	24.31	24.63	24.25	24.50	611000
1996-09-06	24.56	24.81	24.38	24.63	892600
1996-09-09	24.69	25.00	24.69	24.94	498600
1996-09-10	24.88	24.94	24.38	24.38	565600
1996-09-11	24.25	24.81	24.25	24.81	344200
1996-09-12	25.00	25.25	24.94	25.19	521800
1996-09-13	25.38	25.56	25.31	25.50	535000
1996-09-16	25.56	25.88	25.50	25.88	621400
1996-09-17	25.94	26.38	25.94	26.38	655400
1996-09-18	27.00	27.25	26.50	26.50	1445200
1996-09-19	26.44	26.50	26.00	26.06	826400
1996-09-20	26.13	26.19	26.00	26.13	909400
1996-09-23	25.88	26.25	25.63	26.19	578000
1996-09-24	26.06	27.00	26.06	26.38	1012600
1996-09-25	26.38	26.50	26.19	26.31	729400
1996-09-26	26.31	26.63	26.25	26.38	472200
1996-09-27	26.44	26.50	26.19	26.44	399000
1996-09-30	26.38	26.63	26.25	26.38	1079000
1996-10-01	26.31	27.00	26.25	26.69	806000
1996-10-02	26.94	27.31	26.88	27.31	869000
1996-10-03	27.25	27.25	26.69	26.81	436800
1996-10-04	26.94	27.75	26.88	27.75	810600
1996-10-07	27.81	28.19	27.81	28.00	438800
1996-10-08	28.06	28.19	27.38	27.44	338400
1996-10-09	27.50	27.81	27.19	27.38	453400
1996-10-10	27.25	27.63	27.13	27.25	233400
1996-10-11	27.44	27.50	27.13	27.13	303000
1996-10-14	27.19	27.50	27.06	27.06	110000
1996-10-15	27.13	27.38	26.81	27.13	258600
1996-10-16	27.13	27.56	26.88	27.56	336800
1996-10-17	27.69	28.38	27.69	28.13	545000
1996-10-18	28.13	28.13	27.44	27.50	486200
1996-10-21	27.38	27.75	27.19	27.25	306600
1996-10-22	27.13	27.25	26.88	27.25	182400
1996-10-23	27.13	27.44	26.88	27.44	219800
1996-10-24	27.44	27.56	27.00	27.38	568200
1996-10-25	27.44	27.69	27.44	27.56	460000
1996-10-28	27.69	27.81	27.38	27.38	647200
1996-10-29	27.63	27.63	27.25	27.38	942600
1996-10-30	27.25	27.38	27.19	27.25	302400
1996-10-31	27.31	28.00	27.31	27.94	526000
1996-11-01	28.00	28.06	27.38	27.44	341400
1996-11-04	27.56	27.94	27.44	27.56	321200
1996-11-05	27.75	28.19	27.69	28.06	919600
1996-11-06	28.00	28.63	27.88	28.63	732600
1996-11-07	28.69	28.88	28.44	28.50	700200
1996-11-08	28.50	28.63	28.31	28.50	308800
1996-11-11	28.56	28.69	28.50	28.56	210200
1996-11-12	28.44	28.44	28.06	28.13	415200
1996-11-13	28.25	28.38	28.06	28.13	301800
1996-11-14	28.19	28.69	28.19	28.69	589000
1996-11-15	29.00	29.00	28.38	28.81	549400
1996-11-18	28.94	28.94	28.63	28.88	228000
1996-11-19	29.00	29.19	28.81	29.13	379600
1996-11-20	29.19	29.44	28.94	28.94	440400
1996-11-21	29.06	29.13	28.88	29.00	375400
1996-11-22	28.88	29.00	28.69	28.69	693800
1996-11-25	28.63	29.44	28.63	29.38	632000
1996-11-26	29.81	30.00	29.63	29.81	561600
1996-11-27	29.81	30.00	29.56	29.63	320400
1996-11-29	29.75	29.81	29.50	29.50	87400
1996-12-02	29.38	30.25	29.19	30.25	301600
1996-12-03	30.38	30.69	29.56	29.63	400600
1996-12-04	29.44	29.50	28.81	28.94	577200
1996-12-05	28.94	29.56	28.78	29.44	564200
1996-12-06	29.06	29.44	28.75	29.44	394400
1996-12-09	29.44	29.94	29.38	29.94	231600
1996-12-10	29.81	29.94	29.25	29.25	211400
1996-12-11	29.00	29.00	28.31	28.69	470800
1996-12-12	28.81	29.00	28.13	28.19	611600
1996-12-13	28.25	28.25	27.25	27.31	821000
1996-12-16	27.38	28.19	27.19	27.88	1082800
1996-12-17	27.75	28.38	27.75	28.06	500000
1996-12-18	28.00	28.81	27.88	28.13	761600
1996-12-19	28.38	29.44	28.38	29.44	524600
1996-12-20	29.75	29.75	28.31	28.44	1215800
1996-12-23	28.50	28.63	28.06	28.31	852600
1996-12-24	28.38	28.38	28.06	28.13	307200
1996-12-26	28.13	28.50	28.06	28.50	328800
1996-12-27	28.50	28.63	28.06	28.13	213400
1996-12-30	28.38	28.56	28.19	28.25	235200
1996-12-31	28.13	28.63	27.25	27.38	713600
1997-01-02	27.50	27.81	26.81	27.81	758800
1997-01-03	27.81	28.44	27.69	28.38	556000
1997-01-06	28.25	28.69	27.75	27.81	585000
1997-01-07	27.75	27.94	27.44	27.75	546600
1997-01-08	27.81	27.81	27.13	27.19	542400
1997-01-09	27.38	27.94	27.38	27.81	710000
1997-01-10	27.56	27.94	27.56	27.94	631200
1997-01-13	28.19	28.19	27.88	28.00	367600
1997-01-14	27.94	28.69	27.94	28.69	657000
1997-01-15	28.50	28.56	28.13	28.19	350200
1997-01-16	28.31	28.31	27.56	27.81	627000
1997-01-17	28.13	28.75	28.13	28.50	514200
1997-01-20	28.31	28.44	28.06	28.06	434000
1997-01-21	27.75	28.06	27.56	28.00	1099000
1997-01-22	28.00	28.06	27.75	27.81	461000
1997-01-23	27.94	28.44	27.31	27.81	1167600
1997-01-24	27.88	27.88	27.25	27.38	495200
1997-01-27	27.38	27.63	27.31	27.50	782200
1997-01-28	27.69	28.00	27.25	27.63	543400
1997-01-29	27.56	27.81	27.06	27.75	461000
1997-01-30	27.81	28.81	27.75	28.81	649000
1997-01-31	28.75	29.00	28.31	28.81	454400
1997-02-03	28.69	29.06	28.31	29.06	513400
1997-02-04	29.00	29.13	28.69	28.94	332800
1997-02-05	29.00	29.06	27.81	28.44	357400
1997-02-06	28.31	28.81	28.19	28.56	1002200
1997-02-07	29.13	29.63	28.81	29.63	609000
1997-02-10	29.50	29.88	28.75	28.88	931800
1997-02-11	29.25	29.69	29.13	29.63	1354000
1997-02-12	29.63	30.88	29.63	30.88	660600
1997-02-13	30.63	30.75	30.13	30.13	949400
1997-02-14	30.25	30.94	30.25	30.81	653400
1997-02-18	30.94	31.63	30.88	31.56	637800
1997-02-19	31.56	31.56	31.00	31.25	581800
1997-02-20	31.13	31.19	30.69	30.94	502200
1997-02-21	30.69	31.19	30.69	30.88	775400
1997-02-24	30.94	31.31	30.88	31.25	559200
1997-02-25	31.13	31.25	30.81	31.19	736600
1997-02-26	31.31	31.44	31.00	31.31	732400
1997-02-27	31.25	31.44	31.00	31.19	384200
1997-02-28	30.88	31.13	30.75	31.06	528200
1997-03-03	30.94	31.38	30.69	31.25	450800
1997-03-04	31.13	31.56	31.13	31.31	581800
1997-03-05	31.25	31.69	31.19	31.31	451600
1997-03-06	31.31	31.31	30.81	31.13	740800
1997-03-07	31.25	31.69	31.06	31.31	759200
1997-03-10	31.31	31.56	31.19	31.50	927000
1997-03-11	31.50	31.75	31.13	31.50	569000
1997-03-12	31.38	31.63	31.25	31.63	569800
1997-03-13	31.38	31.69	30.94	31.06	704000
1997-03-14	31.06	31.19	30.63	30.75	1056200
1997-03-17	30.63	30.63	30.00	30.38	744800
1997-03-18	30.31	30.31	29.88	29.88	860400
1997-03-19	29.88	29.88	28.88	29.38	1256600
1997-03-20	29.31	29.94	29.25	29.56	670600
1997-03-21	29.63	30.13	29.63	30.00	1011200
1997-03-24	30.19	30.19	29.75	30.00	669800
1997-03-25	30.06	30.25	29.69	29.94	387400
1997-03-26	29.94	30.50	29.88	30.25	586400
1997-03-27	30.25	30.31	29.19	29.25	372600
1997-03-31	29.13	29.88	29.00	29.38	687000
1997-04-01	29.19	29.25	28.38	28.69	392000
1997-04-02	28.44	28.63	28.25	28.44	630400
1997-04-03	28.19	29.31	28.13	29.31	413800
1997-04-04	28.94	30.00	28.81	30.00	720200
1997-04-07	30.00	30.00	29.63	29.75	263400
1997-04-08	29.69	30.00	29.31	29.94	246800
1997-04-09	29.94	30.13	29.25	29.44	431400
1997-04-10	29.31	29.69	29.31	29.44	323200
1997-04-11	29.44	29.44	28.13	28.25	339400
1997-04-14	28.38	28.50	27.94	28.44	507200
1997-04-15	28.63	28.75	28.25	28.63	309200
1997-04-16	28.50	28.81	28.19	28.81	390400
1997-04-17	28.81	29.19	28.63	28.94	256200
1997-04-18	29.00	29.00	28.56	28.88	283800
1997-04-21	29.06	29.06	28.56	28.88	360000
1997-04-22	28.88	29.25	28.50	29.25	695600
1997-04-23	29.25	29.88	29.13	29.56	595000
1997-04-24	29.81	30.06	29.44	29.69	1294400
1997-04-25	29.56	29.94	29.44	29.94	511800
1997-04-28	29.94	30.56	29.88	30.50	471000
1997-04-29	30.56	31.69	30.56	31.69	423800
1997-04-30	31.69	32.38	31.69	32.00	1455000
1997-05-01	31.94	32.88	31.94	32.56	709000
1997-05-02	32.31	32.88	32.13	32.75	2468000
1997-05-05	32.75	33.69	32.69	33.69	456200
1997-05-06	33.69	33.69	33.19	33.44	439600
1997-05-07	33.19	33.94	32.94	33.19	694400
1997-05-08	33.19	34.00	32.94	33.00	479600
1997-05-09	33.13	33.44	32.88	33.31	551200
1997-05-12	33.28	33.94	33.25	33.94	442600
1997-05-13	33.94	34.25	33.56	34.13	537800
1997-05-14	34.31	34.44	33.69	34.06	390400
1997-05-15	34.06	34.88	33.94	34.88	237000
1997-05-16	34.88	34.88	34.06	34.25	421200
1997-05-19	34.19	34.81	34.13	34.75	210600
1997-05-20	34.44	35.00	34.06	35.00	345400
1997-05-21	34.88	34.88	34.50	34.88	442800
1997-05-22	34.88	35.00	34.31	34.75	463600
1997-05-23	35.00	35.44	34.88	35.44	422800
1997-05-27	35.13	35.50	35.06	35.19	375200
1997-05-28	35.06	35.75	35.00	35.75	713000
1997-05-29	35.75	35.88	35.13	35.38	499000
1997-05-30	34.81	35.19	34.81	35.13	832000
1997-06-02	35.19	35.44	35.06	35.19	683600
1997-06-03	34.81	35.63	34.69	35.31	514600
1997-06-04	35.19	35.25	34.94	35.00	387000
1997-06-05	35.38	35.44	35.06	35.38	339800
1997-06-06	35.25	35.69	35.25	35.56	385400
1997-06-09	35.69	36.13	35.69	35.94	289400
1997-06-10	36.00	36.25	35.50	35.63	477600
1997-06-11	35.69	36.25	35.63	35.88	338800
1997-06-12	35.94	36.19	35.75	36.06	519600
1997-06-13	36.00	36.19	35.81	36.00	520800
1997-06-16	36.00	36.13	35.88	35.94	269200
1997-06-17	35.81	36.19	35.50	36.00	726000
1997-06-18	35.88	36.00	35.56	35.94	641400
1997-06-19	36.13	36.63	35.94	36.50	520800
1997-06-20	36.50	36.81	36.38	36.69	793400
1997-06-23	36.44	36.75	36.00	36.00	718000
1997-06-24	36.06	37.00	36.00	36.91	655600
1997-06-25	36.78	37.44	36.44	36.63	629200
1997-06-26	36.75	37.19	36.00	36.28	567600
1997-06-27	36.34	36.94	36.34	36.59	435200
1997-06-30	36.94	36.94	34.75	34.75	719800
1997-07-01	35.38	36.06	35.03	35.34	709400
1997-07-02	35.69	36.50	35.50	36.50	390800
1997-07-03	36.50	36.75	36.25	36.28	310200
1997-07-07	36.16	36.25	35.34	35.50	639400
1997-07-08	35.50	35.69	35.16	35.69	775600
1997-07-09	35.78	37.06	35.78	36.38	883600
1997-07-10	36.63	36.88	36.25	36.44	370800
1997-07-11	36.75	36.75	35.75	36.00	539600
1997-07-14	36.25	36.75	35.81	36.06	323400
1997-07-15	36.38	36.69	36.03	36.66	639000
1997-07-16	36.91	37.19	36.63	37.16	305800
1997-07-17	37.16	37.25	36.56	36.75	381000
1997-07-18	36.63	36.91	35.91	36.59	585800
1997-07-21	36.25	36.37	35.91	36.22	514400
1997-07-22	36.09	37.25	36.06	37.22	390400
1997-07-23	36.88	38.47	36.84	38.47	835600
1997-07-24	38.47	38.47	37.19	37.72	424400
1997-07-25	38.00	38.06	36.88	37.00	436200
1997-07-28	37.00	37.44	36.61	37.31	616200
1997-07-29	37.13	37.41	36.88	37.22	418800
1997-07-30	37.31	37.66	37.19	37.47	407000
1997-07-31	37.50	37.69	37.31	37.56	390200
1997-08-01	37.38	37.53	36.56	36.88	362200
1997-08-04	37.13	37.69	37.00	37.63	419400
1997-08-05	37.69	38.06	37.28	37.97	385800
1997-08-06	37.91	38.44	37.75	38.25	381400
1997-08-07	38.25	39.00	38.22	38.56	475000
1997-08-08	38.19	38.75	38.00	38.47	668200
1997-08-11	38.34	38.84	37.84	38.81	523000
1997-08-12	38.88	39.34	38.00	38.16	569400
1997-08-13	38.25	38.75	37.38	38.34	577600
1997-08-14	38.34	38.75	37.75	38.34	193200
1997-08-15	38.00	38.13	37.06	37.31	297200
1997-08-18	37.31	37.31	36.25	37.00	635400
1997-08-19	37.13	38.19	37.00	38.19	657200
1997-08-20	38.09	38.53	38.03	38.50	313600
1997-08-21	39.00	39.69	38.78	39.25	584200
1997-08-22	39.06	39.63	38.13	38.50	489200
1997-08-25	38.63	39.72	38.59	38.81	500800
1997-08-26	38.41	39.06	38.41	38.94	362000
1997-08-27	38.59	38.72	37.75	38.44	499600
1997-08-28	38.13	39.13	37.69	39.00	475400
1997-08-29	38.75	38.78	38.03	38.19	361000
1997-09-02	38.06	38.88	38.06	38.50	799200
1997-09-03	38.63	39.00	38.59	38.69	838600
1997-09-04	38.56	39.50	38.41	39.44	563200
1997-09-05	39.44	39.64	38.84	39.22	641600
1997-09-08	39.81	39.97	39.44	39.63	659600
1997-09-09	39.38	39.81	38.75	39.13	462000
1997-09-10	39.00	39.25	38.88	39.00	408600
1997-09-11	38.88	38.91	38.03	38.47	453200
1997-09-12	38.66	38.88	38.00	38.88	406800
1997-09-15	39.00	39.41	39.00	39.19	268200
1997-09-16	39.13	40.81	39.13	40.81	738200
1997-09-17	40.69	41.47	40.47	41.25	844000
1997-09-18	41.25	42.16	41.25	41.72	622800
1997-09-19	41.66	42.34	41.59	41.97	619600
1997-09-22	41.94	42.50	41.91	42.34	899000
1997-09-23	42.00	42.22	41.66	41.84	718000
1997-09-24	41.84	42.03	41.44	41.66	955200
1997-09-25	41.75	42.25	41.53	41.63	613000
1997-09-26	41.50	41.94	40.84	40.97	905400
1997-09-29	40.94	41.81	40.94	41.59	600000
1997-09-30	41.50	42.13	41.25	41.59	712400
1997-10-01	41.88	41.94	41.03	41.91	296400
1997-10-02	41.66	42.22	41.34	42.16	342600
1997-10-03	42.28	42.47	41.00	41.69	374600
1997-10-06	41.75	42.28	41.56	42.28	396400
1997-10-07	43.44	43.47	42.38	42.78	514000
1997-10-08	42.94	42.94	41.81	42.06	490400
1997-10-09	41.75	42.13	41.25	42.03	443200
1997-10-10	41.81	41.81	40.69	41.13	455000
1997-10-13	41.22	41.25	40.09	40.44	773400
1997-10-14	40.94	40.97	40.41	40.53	543600
1997-10-15	40.59	40.59	39.91	40.13	816000
1997-10-16	40.16	40.34	38.91	39.22	841000
1997-10-17	39.00	39.38	38.50	39.25	767400
1997-10-20	39.69	41.25	39.56	40.91	944600
1997-10-21	40.91	41.50	40.66	40.81	488800
1997-10-22	41.00	41.44	40.75	41.19	508600
1997-10-23	41.00	41.13	40.59	40.81	471400
1997-10-24	40.75	41.00	39.69	40.09	444400
1997-10-27	39.56	40.00	38.50	38.72	650200
1997-10-28	38.00	40.31	37.44	40.16	929000
1997-10-29	40.03	40.63	39.34	40.31	892800
1997-10-30	40.00	40.50	39.56	39.56	448400
1997-10-31	39.59	40.19	38.53	39.66	654200
1997-11-03	40.00	41.31	40.00	41.00	494000
1997-11-04	40.94	41.50	40.75	41.38	419400
1997-11-05	41.38	41.88	40.81	40.88	491200
1997-11-06	40.72	41.59	40.38	41.34	511400
1997-11-07	41.06	41.16	39.75	40.09	678600
1997-11-10	40.41	41.00	40.38	40.50	282600
1997-11-11	40.50	41.09	40.50	40.94	329600
1997-11-12	40.59	41.06	40.56	40.59	482400
1997-11-13	40.97	41.69	40.81	41.13	730200
1997-11-14	41.25	41.84	40.88	40.88	907000
1997-11-17	41.00	42.06	41.00	41.50	379800
1997-11-18	41.63	41.66	41.03	41.16	433800
1997-11-19	41.03	41.72	41.03	41.38	334800
1997-11-20	41.56	41.97	41.28	41.41	829600
1997-11-21	41.41	41.50	41.28	41.41	799400
1997-11-24	40.94	41.25	40.75	40.78	419600
1997-11-25	41.13	41.34	40.28	41.13	665000
1997-11-26	41.09	42.00	41.09	41.63	442400
1997-11-28	42.19	42.47	42.03	42.03	214000
1997-12-01	42.44	43.13	42.31	43.00	623800
1997-12-02	43.00	43.59	43.00	43.38	772800
1997-12-03	43.38	43.63	42.50	42.78	798800
1997-12-04	42.91	42.91	41.94	42.16	477600
1997-12-05	41.94	43.16	41.94	42.91	373200
1997-12-08	43.38	43.69	43.22	43.53	1037400
1997-12-09	43.53	43.59	43.25	43.38	580000
1997-12-10	43.38	43.97	43.31	43.97	684800
1997-12-11	43.84	43.84	42.16	43.00	1386800
1997-12-12	43.00	44.19	42.81	43.94	670600
1997-12-15	43.94	44.75	43.78	44.34	964000
1997-12-16	44.34	45.00	44.28	45.00	770200
1997-12-17	44.75	45.75	44.75	45.22	1022800
1997-12-18	45.09	45.09	44.03	44.50	546800
1997-12-19	44.00	44.28	42.63	44.28	673600
1997-12-22	44.63	45.09	44.50	44.91	471800
1997-12-23	44.91	45.00	44.22	44.22	420400
1997-12-24	44.13	44.38	43.16	43.28	344000
1997-12-26	43.28	43.69	43.28	43.38	226000
1997-12-29	43.50	43.81	43.25	43.50	536600
1997-12-30	43.56	44.75	43.56	44.69	488000
1997-12-31	44.69	44.97	44.69	44.97	468600
1998-01-02	44.75	44.97	44.28	44.78	337400
1998-01-05	44.63	45.44	44.50	45.44	816600
1998-01-06	45.22	45.50	45.06	45.28	990400
1998-01-07	45.28	45.50	44.84	45.50	896200
1998-01-08	45.50	45.50	44.88	44.97	760800
1998-01-09	44.78	44.94	42.72	43.00	671000
1998-01-12	42.25	43.47	42.22	43.47	603800
1998-01-13	43.41	44.75	43.41	44.66	354400
1998-01-14	44.88	45.13	44.38	44.91	481400
1998-01-15	44.69	44.69	44.38	44.53	333800
1998-01-16	45.00	45.25	44.81	45.16	490800
1998-01-20	45.25	46.56	45.00	46.00	333800
1998-01-21	46.06	46.19	44.75	45.00	335500
1998-01-22	44.44	45.19	43.38	44.31	294100
1998-01-23	44.06	44.81	43.56	44.06	250300
1998-01-26	44.25	44.75	42.75	43.81	393500
1998-01-27	43.88	44.38	43.38	43.81	358700
1998-01-28	43.13	44.13	43.00	43.19	314300
1998-01-29	43.19	45.63	42.44	45.19	613700
1998-01-30	45.19	46.63	44.75	45.88	573000
1998-02-02	46.06	46.81	44.38	45.06	755200
1998-02-03	44.13	45.19	43.75	45.13	419000
1998-02-04	44.63	46.13	44.31	45.94	414200
1998-02-05	45.81	46.13	45.06	46.13	570800
1998-02-06	46.13	46.19	45.50	45.56	591400
1998-02-09	45.56	46.25	44.38	45.00	783300
1998-02-10	45.13	45.94	44.81	45.63	401300
1998-02-11	45.75	45.88	45.25	45.50	209700
1998-02-12	45.75	45.75	44.50	45.56	290900
1998-02-13	45.25	45.44	44.81	45.00	287000
1998-02-17	45.31	45.94	45.31	45.81	365000
1998-02-18	45.75	46.06	45.25	45.25	328300
1998-02-19	45.50	46.19	45.06	45.88	322400
1998-02-20	46.06	46.19	44.88	45.88	610500
1998-02-23	46.00	46.31	45.69	46.25	306700
1998-02-24	46.00	46.81	45.63	46.69	623700
1998-02-25	46.75	47.75	46.75	47.19	786900
1998-02-26	47.13	47.88	47.13	47.25	969900
1998-02-27	47.25	47.25	46.38	46.88	657000
1998-03-02	46.50	47.13	46.00	46.31	527200
1998-03-03	46.06	48.81	46.06	48.81	644300
1998-03-04	48.81	49.44	48.50	48.50	471300
1998-03-05	47.25	48.44	47.25	48.19	429500
1998-03-06	48.19	49.19	48.19	48.69	412400
1998-03-09	48.31	49.63	48.25	49.56	400600
1998-03-10	49.63	51.25	49.63	51.19	526600
1998-03-11	51.06	51.13	49.50	49.88	452800
1998-03-12	49.88	50.06	49.00	49.63	369000
1998-03-13	49.88	50.31	49.38	49.50	399500
1998-03-16	49.75	50.94	49.63	50.63	284400
1998-03-17	49.75	50.31	49.00	49.44	498800
1998-03-18	49.69	50.31	49.25	50.19	381800
1998-03-19	50.06	50.75	49.88	50.56	233400
1998-03-20	50.81	50.94	50.06	50.94	341900
1998-03-23	50.56	50.94	49.56	49.63	422000
1998-03-24	49.13	51.94	49.13	51.44	567500
1998-03-25	51.69	51.81	50.38	50.88	416700
1998-03-26	50.44	50.81	49.50	50.25	481700
1998-03-27	50.56	50.56	49.06	49.63	454200
1998-03-30	49.50	50.13	48.81	48.94	312000
1998-03-31	49.13	50.63	49.06	50.19	516000
1998-04-01	50.13	50.69	49.25	50.63	328600
1998-04-02	50.75	52.19	50.25	51.88	344700
1998-04-03	51.88	51.88	50.69	51.63	358500
1998-04-06	51.75	51.81	50.69	50.88	360700
1998-04-07	50.69	51.00	49.94	50.13	453800
1998-04-08	50.19	50.38	48.75	49.75	752600
1998-04-09	49.88	50.25	49.25	50.25	311600
1998-04-13	50.19	50.31	49.56	50.31	313900
1998-04-14	50.38	51.13	50.13	50.94	280900
1998-04-15	50.75	52.13	50.31	52.06	369600
1998-04-16	51.81	52.06	50.94	51.69	355000
1998-04-17	51.69	51.88	50.81	51.56	340500
1998-04-20	50.88	52.00	50.75	52.00	273500
1998-04-21	51.63	51.63	50.50	51.00	337300
1998-04-22	51.25	51.25	49.56	49.69	441900
1998-04-23	49.69	49.81	48.63	49.81	463900
1998-04-24	50.06	50.38	48.31	48.31	277000
1998-04-27	47.88	47.88	46.13	46.44	319300
1998-04-28	46.88	47.69	46.75	47.44	652600
1998-04-29	47.25	49.06	47.00	48.44	528100
1998-04-30	48.56	49.00	47.19	48.00	566600
1998-05-01	47.75	48.50	47.31	48.50	505600
1998-05-04	48.75	48.75	47.50	48.13	576000
1998-05-05	47.56	48.94	47.25	48.94	560800
1998-05-06	49.19	49.50	48.13	48.19	442500
1998-05-07	48.06	49.25	47.56	47.88	421700
1998-05-08	47.81	48.69	47.81	48.69	515100
1998-05-11	48.88	49.31	47.38	48.13	393600
1998-05-12	47.63	48.13	47.19	48.13	314300
1998-05-13	48.13	48.13	47.00	48.00	579400
1998-05-14	47.75	48.44	47.50	47.88	397400
1998-05-15	48.25	48.50	47.81	48.44	431600
1998-05-18	48.44	48.63	47.19	48.06	459500
1998-05-19	48.06	48.38	47.50	47.81	403400
1998-05-20	48.06	49.00	48.00	49.00	337700
1998-05-21	49.31	49.75	49.06	49.31	267800
1998-05-22	49.00	49.31	48.38	48.75	197800
1998-05-26	49.13	49.31	47.38	47.56	301600
1998-05-27	47.56	47.56	45.88	46.75	631200
1998-05-28	46.94	47.25	46.31	47.19	615300
1998-05-29	47.19	47.31	46.69	47.00	565000
1998-06-01	46.50	46.75	45.44	46.31	416100
1998-06-02	46.31	46.81	46.13	46.25	475700
1998-06-03	46.00	46.19	45.56	46.00	948800
1998-06-04	45.94	46.31	45.50	45.81	694400
1998-06-05	46.38	46.56	45.88	46.50	419700
1998-06-08	46.75	47.69	46.75	47.44	346100
1998-06-09	47.13	48.00	47.06	47.69	451800
1998-06-10	47.44	47.75	47.06	47.63	450300
1998-06-11	47.50	48.19	46.81	47.00	428500
1998-06-12	47.19	47.19	46.13	46.69	326900
1998-06-15	46.69	47.06	45.00	45.00	299700
1998-06-16	45.06	46.56	44.81	46.50	608500
1998-06-17	46.25	47.31	46.25	46.81	470700
1998-06-18	46.81	47.94	46.75	47.81	362900
1998-06-19	47.38	48.38	47.19	47.88	608600
1998-06-22	47.94	48.63	47.75	47.94	343600
1998-06-23	48.19	48.88	48.13	48.50	334800
1998-06-24	48.25	49.50	48.13	49.25	305100
1998-06-25	49.63	50.38	48.81	49.06	435000
1998-06-26	48.81	49.75	48.69	49.38	256400
1998-06-29	49.38	50.56	49.25	49.38	361300
1998-06-30	49.25	50.13	48.13	48.13	628600
1998-07-01	48.50	51.44	48.50	50.88	514100
1998-07-02	50.88	51.44	50.50	51.06	546400
1998-07-06	50.88	51.94	50.75	50.94	500200
1998-07-07	51.31	51.44	50.75	51.06	349300
1998-07-08	51.00	53.19	51.00	53.13	354800
1998-07-09	53.00	53.00	51.13	51.94	510000
1998-07-10	51.00	52.00	50.00	51.88	522900
1998-07-13	51.63	52.94	51.50	52.94	344000
1998-07-14	53.00	54.25	52.94	53.19	688300
1998-07-15	53.00	53.38	52.00	52.00	517000
1998-07-16	51.31	52.94	51.31	52.94	283600
1998-07-17	53.06	54.38	53.00	54.31	327600
1998-07-20	54.88	54.88	53.94	54.75	545300
1998-07-21	54.75	55.31	54.50	54.81	606400
1998-07-22	54.56	54.88	53.94	54.88	790300
1998-07-23	54.88	54.88	54.00	54.00	342400
1998-07-24	53.00	53.50	52.00	53.13	526400
1998-07-27	52.75	52.75	51.56	52.31	363200
1998-07-28	52.31	52.88	51.06	51.69	281800
1998-07-29	51.94	52.00	51.00	51.50	500800
1998-07-30	51.31	52.25	51.31	51.63	407500
1998-07-31	51.25	51.75	48.81	50.50	617900
1998-08-03	51.00	51.50	50.06	51.50	719400
1998-08-04	51.44	51.75	49.38	49.50	421400
1998-08-05	49.19	50.75	49.00	50.75	588000
1998-08-06	50.13	52.50	50.13	52.06	532900
1998-08-07	52.06	53.63	52.06	53.19	743200
1998-08-10	52.69	53.75	52.31	53.50	607400
1998-08-11	53.13	53.31	52.13	52.75	713400
1998-08-12	52.75	54.13	52.50	53.38	674900
1998-08-13	53.63	53.94	53.00	53.63	401200
1998-08-14	53.56	53.94	51.88	52.00	503100
1998-08-17	52.00	53.13	52.00	53.06	680800
1998-08-18	52.25	54.31	52.25	54.00	499100
1998-08-19	53.50	55.38	53.06	55.38	439900
1998-08-20	55.00	55.94	54.25	54.56	321800
1998-08-21	53.63	54.69	52.50	54.56	511300
1998-08-24	54.38	55.13	53.56	54.38	446000
1998-08-25	54.38	54.94	53.63	53.63	496900
1998-08-26	53.38	53.50	52.44	53.44	703800
1998-08-27	52.50	52.94	51.88	52.44	496500
1998-08-28	53.50	53.50	51.63	52.00	586500
1998-08-31	51.94	52.25	49.06	49.63	652500
1998-09-01	49.13	50.50	46.63	50.13	687300
1998-09-02	49.88	50.63	48.88	49.13	578400
1998-09-03	48.63	48.94	47.69	48.75	695000
1998-09-04	48.75	48.94	48.06	48.69	635800
1998-09-08	48.69	50.38	48.69	50.38	770900
1998-09-09	51.50	52.06	50.50	50.94	553400
1998-09-10	50.13	51.19	50.13	50.75	1039800
1998-09-11	50.25	51.25	50.13	51.25	489800
1998-09-14	52.00	54.25	52.00	53.19	689200
1998-09-15	53.19	55.44	53.00	55.19	453200
1998-09-16	55.19	55.50	54.06	54.81	571000
1998-09-17	53.50	56.94	53.50	54.94	646000
1998-09-18	55.00	55.19	54.00	54.56	830300
1998-09-21	53.81	56.13	53.63	55.50	455600
1998-09-22	55.75	56.50	55.19	55.56	365900
1998-09-23	55.56	56.63	55.56	56.00	617700
1998-09-24	56.13	56.19	55.13	55.44	530400
1998-09-25	55.50	56.75	54.94	56.63	632000
1998-09-28	56.38	58.19	56.13	56.94	568000
1998-09-29	56.94	57.75	56.63	56.75	377800
1998-09-30	56.25	56.25	52.56	52.56	935200
1998-10-01	53.00	53.38	52.00	52.25	837700
1998-10-02	53.00	54.19	52.38	53.88	668600
1998-10-05	53.38	53.44	50.06	51.25	703500
1998-10-06	52.25	52.81	51.69	52.31	425500
1998-10-07	52.50	52.50	49.69	51.38	541600
1998-10-08	49.88	50.00	48.00	48.25	766100
1998-10-09	48.75	51.00	47.13	51.00	630400
1998-10-12	51.75	54.56	51.63	53.38	423400
1998-10-13	52.88	53.25	51.19	51.94	448600
1998-10-14	51.69	53.56	51.50	52.31	533400
1998-10-15	52.00	55.00	52.00	55.00	491200
1998-10-16	55.00	55.00	51.63	52.00	616900
1998-10-19	52.75	53.44	52.56	53.19	378100
1998-10-20	54.25	56.00	54.25	54.56	599500
1998-10-21	54.31	56.63	54.25	56.63	337700
1998-10-22	57.63	57.63	55.44	55.50	587800
1998-10-23	55.56	56.38	54.13	54.31	454400
1998-10-26	54.00	54.25	51.75	52.25	1536700
1998-10-27	53.38	54.81	53.25	53.38	599800
1998-10-28	53.63	53.88	52.75	53.56	345400
1998-10-29	53.56	54.88	53.00	54.81	228400
1998-10-30	54.56	56.44	54.56	55.06	402100
1998-11-02	55.31	55.63	54.63	54.63	396300
1998-11-03	54.00	54.31	53.25	54.25	431000
1998-11-04	54.44	55.94	54.44	55.94	350200
1998-11-05	54.63	57.00	54.63	57.00	367900
1998-11-06	57.00	57.94	56.00	56.94	381400
1998-11-09	56.25	56.88	55.63	56.75	215100
1998-11-10	56.50	56.50	54.69	55.06	449400
1998-11-11	55.06	55.25	54.06	54.38	274400
1998-11-12	54.38	54.50	53.13	53.25	365700
1998-11-13	53.63	53.63	53.06	53.44	455100
1998-11-16	54.00	54.25	52.50	53.06	475700
1998-11-17	55.00	55.38	54.00	54.63	543300
1998-11-18	54.63	56.94	54.63	56.63	344400
1998-11-19	56.31	56.88	54.69	56.50	446800
1998-11-20	57.13	57.75	56.56	57.25	294300
1998-11-23	57.50	58.50	57.38	57.38	654700
1998-11-24	56.00	57.38	56.00	57.06	539300
1998-11-25	57.13	58.00	56.56	57.69	314700
1998-11-27	57.50	59.25	57.50	58.44	115400
1998-11-30	59.63	59.63	56.00	56.00	377600
1998-12-01	56.75	59.19	56.75	58.56	533000
1998-12-02	58.19	58.88	57.75	58.38	455500
1998-12-03	57.75	59.38	56.44	56.44	355700
1998-12-04	57.38	60.00	57.38	59.00	327700
1998-12-07	59.00	60.50	59.00	60.13	359200
1998-12-08	59.75	61.00	57.00	59.19	378700
1998-12-09	59.44	60.75	59.44	60.31	328100
1998-12-10	61.00	61.75	60.50	61.06	583400
1998-12-11	61.75	62.38	60.94	62.25	641100
1998-12-14	61.75	62.25	61.00	61.00	686000
1998-12-15	62.00	62.00	59.94	60.44	694400
1998-12-16	60.44	62.25	60.31	61.56	440200
1998-12-17	61.81	64.13	61.75	64.13	833800
1998-12-18	63.50	64.81	63.06	64.38	512400
1998-12-21	64.44	65.25	64.00	64.19	322400
1998-12-22	64.75	65.25	62.81	62.81	440100
1998-12-23	62.56	63.81	62.56	63.00	497800
1998-12-24	63.50	64.44	63.25	64.00	148200
1998-12-28	63.75	64.44	63.50	63.81	416400
1998-12-29	65.25	66.38	64.38	65.25	312700
1998-12-30	64.25	66.31	64.13	65.88	366000
1998-12-31	65.88	66.06	64.44	66.06	327600
1999-01-04	65.00	65.88	63.63	63.69	531600
1999-01-05	63.75	66.00	63.50	65.25	502800
1999-01-06	65.00	66.81	64.63	66.81	429100
1999-01-07	66.38	66.44	64.75	65.13	394600
1999-01-08	65.75	66.13	63.50	64.44	496900
1999-01-11	64.44	65.25	63.00	65.25	389600
1999-01-12	65.00	65.25	63.94	64.00	383800
1999-01-13	62.50	64.69	62.50	63.81	481100
1999-01-14	64.50	64.94	62.88	63.44	453700
1999-01-15	63.81	64.75	63.56	64.50	446200
1999-01-19	63.63	64.19	62.13	64.19	340900
1999-01-20	64.00	66.63	63.44	65.63	399400
1999-01-21	65.25	65.50	64.19	64.44	296000
1999-01-22	64.00	64.25	62.50	62.69	565300
1999-01-25	62.88	63.81	61.13	63.81	389100
1999-01-26	64.13	64.81	63.38	64.13	443600
1999-01-27	64.38	64.38	62.25	62.56	394900
1999-01-28	63.50	65.69	63.31	65.25	687400
1999-01-29	65.25	68.94	65.19	68.81	537500
1999-02-01	68.63	68.63	67.63	68.00	483900
1999-02-02	67.75	68.38	66.88	67.44	678200
1999-02-03	67.31	68.63	67.25	68.63	706700
1999-02-04	68.25	68.63	67.13	67.81	769200
1999-02-05	68.06	68.06	65.00	65.56	696000
1999-02-08	65.31	66.38	65.06	65.63	862300
1999-02-09	65.38	66.44	65.38	65.88	489200
1999-02-10	65.88	67.50	65.81	67.19	470000
1999-02-11	67.06	68.25	66.50	67.50	415300
1999-02-12	67.88	68.00	66.44	66.56	436300
1999-02-16	66.56	69.88	66.56	69.88	470100
1999-02-17	68.88	68.94	66.56	67.56	670900
1999-02-18	67.56	67.56	65.63	66.81	369600
1999-02-19	66.25	68.50	66.06	68.25	538300
1999-02-22	68.25	71.19	67.56	70.13	524900
1999-02-23	69.50	69.75	67.13	67.56	626200
1999-02-24	67.25	68.19	65.25	65.88	463300
1999-02-25	64.50	64.75	62.00	64.00	675200
1999-02-26	64.00	64.00	61.56	63.19	701600
1999-03-01	63.31	64.63	62.19	64.63	555300
1999-03-02	66.50	66.50	63.75	64.50	732000
1999-03-03	64.25	64.56	63.00	64.00	481900
1999-03-04	65.13	65.50	63.63	64.38	563100
1999-03-05	65.00	65.19	63.31	64.06	613500
1999-03-08	63.94	65.50	63.75	64.50	593300
1999-03-09	63.88	65.38	63.44	64.25	615200
1999-03-10	64.25	65.50	63.25	64.56	593500
1999-03-11	64.81	65.00	64.00	64.50	497600
1999-03-12	65.44	66.00	64.00	64.13	529100
1999-03-15	64.50	66.50	63.38	66.38	697800
1999-03-16	65.00	65.94	63.81	65.75	696100
1999-03-17	66.06	66.06	63.75	64.06	424300
1999-03-18	64.13	64.63	63.56	64.00	367700
1999-03-19	64.50	64.81	62.50	62.63	481500
1999-03-22	62.00	63.19	61.38	63.19	456500
1999-03-23	63.00	63.56	60.06	60.50	595900
1999-03-24	61.00	62.50	60.81	62.00	736800
1999-03-25	62.25	63.00	61.75	61.75	729700
1999-03-26	60.75	61.88	60.44	61.25	892600
1999-03-29	61.13	62.44	61.13	62.19	940800
1999-03-30	63.00	64.38	63.00	63.94	1075800
1999-03-31	64.00	65.00	63.56	63.75	611400
1999-04-01	63.75	64.25	62.63	63.00	590300
1999-04-05	63.25	64.50	62.50	64.19	839600
1999-04-06	64.25	64.81	61.56	62.00	578500
1999-04-07	62.31	63.19	62.06	63.00	385800
1999-04-08	63.00	63.94	62.50	63.19	449400
1999-04-09	62.88	63.25	62.38	62.94	308300
1999-04-12	62.94	64.06	62.13	64.00	818100
1999-04-13	63.88	64.25	62.75	64.00	676200
1999-04-14	64.00	65.25	63.75	64.00	690900
1999-04-15	64.00	64.00	62.13	63.06	684300
1999-04-16	62.94	64.06	62.25	63.63	588900
1999-04-19	63.31	65.63	63.31	64.94	687800
1999-04-20	65.75	66.75	65.25	65.56	1022400
1999-04-21	65.75	68.88	65.75	68.75	717100
1999-04-22	68.50	70.19	68.25	69.81	582500
1999-04-23	69.75	71.19	69.56	70.06	707500
1999-04-26	71.44	71.44	70.00	71.13	627800
1999-04-27	73.00	73.31	70.50	70.50	654600
1999-04-28	70.50	70.69	70.06	70.25	457000
1999-04-29	71.88	71.94	70.56	70.94	589800
1999-04-30	70.69	71.19	68.44	69.94	999600
1999-05-03	69.13	69.94	68.06	69.13	490900
1999-05-04	69.06	69.06	67.50	68.00	651400
1999-05-05	68.19	69.25	67.81	69.13	636300
1999-05-06	69.13	69.56	67.25	68.81	516500
1999-05-07	68.81	70.25	68.81	70.00	519800
1999-05-10	69.75	70.00	68.63	69.44	363500
1999-05-11	69.38	69.63	66.63	68.50	395000
1999-05-12	68.25	69.00	67.00	68.63	393400
1999-05-13	68.63	70.75	68.50	68.63	535500
1999-05-14	67.50	68.25	67.38	68.00	548800
1999-05-17	67.75	67.75	66.06	67.44	399900
1999-05-18	66.13	68.00	65.75	66.25	436600
1999-05-19	66.13	67.63	65.00	67.63	746500
1999-05-20	67.38	69.94	67.19	69.13	573000
1999-05-21	68.88	69.19	67.38	68.00	593600
1999-05-24	67.94	68.25	67.19	67.44	453900
1999-05-25	67.38	67.50	65.50	65.50	622500
1999-05-26	65.25	65.56	64.31	65.00	700200
1999-05-27	64.63	65.00	62.81	63.25	754500
1999-05-28	63.25	64.00	63.13	63.75	1179000
1999-06-01	64.00	64.00	63.38	63.75	1145300
1999-06-02	63.75	63.81	62.94	63.38	571600
1999-06-03	63.25	63.69	63.00	63.50	616700
1999-06-04	64.00	64.63	63.81	64.44	1324400
1999-06-07	65.00	67.38	64.69	65.69	819600
1999-06-08	65.50	65.81	65.06	65.31	483700
1999-06-09	65.25	67.13	65.25	66.56	521500
1999-06-10	65.63	66.19	64.50	65.38	339100
1999-06-11	65.13	65.88	64.25	64.94	295300
1999-06-14	64.94	66.38	64.75	64.81	356900
1999-06-15	65.50	67.63	65.50	65.88	463600
1999-06-16	67.00	67.44	66.44	67.13	387800
1999-06-17	66.63	67.63	65.88	67.19	314600
1999-06-18	67.00	67.06	65.25	65.31	794200
1999-06-21	65.31	65.63	62.94	64.06	1615500
1999-06-22	64.31	65.19	63.88	64.31	497600
1999-06-23	64.13	65.69	63.88	65.06	531700
1999-06-24	65.25	65.56	62.75	63.00	783700
1999-06-25	63.25	65.25	63.25	63.25	563200
1999-06-28	64.00	64.38	62.63	62.81	712100
1999-06-29	62.81	64.00	62.81	63.88	421200
1999-06-30	63.38	65.88	63.38	64.25	625700
1999-07-01	64.13	64.81	63.06	64.75	386500
1999-07-02	65.00	66.19	65.00	66.13	344100
1999-07-06	66.00	66.31	65.13	66.00	500300
1999-07-07	66.00	69.63	65.75	68.31	773400
1999-07-08	70.00	72.50	69.38	70.00	922700
1999-07-09	69.88	71.00	69.75	70.63	526000
1999-07-12	70.63	70.63	69.38	69.56	576400
1999-07-13	69.31	69.63	68.19	68.44	317500
1999-07-14	68.38	69.06	67.56	68.25	235200
1999-07-15	68.75	69.38	67.56	68.94	505100
1999-07-16	68.88	69.69	68.00	69.19	524000
1999-07-19	69.06	69.88	68.56	69.00	314000
1999-07-20	68.63	68.63	67.00	68.19	603500
1999-07-21	68.00	68.44	67.31	68.13	557600
1999-07-22	67.56	67.63	66.00	66.00	504000
1999-07-23	65.81	66.44	64.44	65.25	671000
1999-07-26	65.00	66.00	64.31	64.63	345000
1999-07-27	65.38	67.00	65.00	66.06	325100
1999-07-28	65.88	65.94	64.50	64.94	245700
1999-07-29	63.63	64.81	63.38	64.44	591300
1999-07-30	64.50	64.63	63.56	63.63	449600
1999-08-02	63.88	64.19	62.13	62.19	461300
1999-08-03	62.50	63.44	61.38	62.56	735400
1999-08-04	63.50	63.94	62.75	62.81	768600
1999-08-05	63.25	63.56	61.50	63.25	875100
1999-08-06	62.75	62.81	61.00	61.31	999400
1999-08-09	61.31	61.31	58.38	58.50	1508400
1999-08-10	59.25	59.63	57.69	58.50	1488200
1999-08-11	58.00	58.06	56.00	57.19	1691900
1999-08-12	57.19	58.56	56.50	58.00	1670600
1999-08-13	58.38	59.88	58.25	59.25	1216300
1999-08-16	59.00	59.38	58.63	58.81	650700
1999-08-17	58.56	59.06	58.00	58.50	769700
1999-08-18	58.50	58.56	57.75	57.81	926300
1999-08-19	57.75	57.81	56.88	57.13	1070600
1999-08-20	57.50	58.13	57.25	58.00	1141300
1999-08-23	58.50	58.88	57.50	58.50	534800
1999-08-24	58.13	58.31	57.13	57.50	514000
1999-08-25	57.19	57.25	55.75	56.63	1012300
1999-08-26	56.13	57.50	55.88	57.38	1172400
1999-08-27	57.38	59.69	57.13	58.13	1151900
1999-08-30	57.88	58.19	57.44	57.50	654700
1999-08-31	58.25	60.13	58.13	59.00	1103800
1999-09-01	59.00	62.50	59.00	62.25	1280500
1999-09-02	61.88	62.19	60.56	61.81	1063400
1999-09-03	62.38	63.94	62.38	63.63	611400
1999-09-07	63.69	64.00	62.50	62.56	428300
1999-09-08	62.56	64.94	61.56	64.69	958700
1999-09-09	64.44	64.88	63.31	64.88	767800
1999-09-10	65.00	65.38	64.00	64.94	486000
1999-09-13	64.94	64.94	63.56	64.19	636000
1999-09-14	64.19	64.56	62.81	63.31	540300
1999-09-15	63.25	63.56	60.63	60.63	845500
1999-09-16	61.25	61.38	58.06	59.94	923100
1999-09-17	59.63	60.75	59.63	60.75	700200
1999-09-20	60.75	61.88	60.44	61.13	661400
1999-09-21	60.13	60.69	59.38	59.50	508800
1999-09-22	59.69	59.88	58.88	59.50	371900
1999-09-23	59.25	60.25	58.75	59.31	729600
1999-09-24	59.00	60.19	57.81	58.25	624700
1999-09-27	59.00	59.56	58.31	58.31	338100
1999-09-28	57.88	58.56	57.38	58.38	383200
1999-09-29	58.44	59.56	58.06	59.00	753300
1999-09-30	59.50	61.25	59.31	60.94	553500
1999-10-01	60.13	60.19	59.31	59.56	562900
1999-10-04	59.75	61.81	59.75	61.81	444700
1999-10-05	61.81	62.06	60.50	61.81	818200
1999-10-06	61.63	62.88	61.50	62.75	523900
1999-10-07	62.75	63.63	62.38	62.44	509600
1999-10-08	61.69	63.81	60.31	63.44	644200
1999-10-11	63.00	63.25	62.19	63.13	325000
1999-10-12	62.75	63.25	58.88	59.63	550500
1999-10-13	59.63	59.63	56.50	57.81	800500
1999-10-14	58.25	59.63	57.56	59.00	365500
1999-10-15	59.00	59.00	55.75	56.00	773900
1999-10-18	55.75	55.75	52.75	54.69	1130200
1999-10-19	55.50	55.56	48.00	50.25	4280300
1999-10-20	51.38	51.63	49.63	50.94	1673200
1999-10-21	50.94	51.00	47.63	48.88	1311700
1999-10-22	48.88	48.88	46.38	46.50	1921500
1999-10-25	46.25	47.63	45.50	47.50	1242400
1999-10-26	47.94	48.63	45.38	46.00	1137200
1999-10-27	46.00	46.69	42.50	43.75	2004700
1999-10-28	45.00	45.25	43.50	43.50	1622400
1999-10-29	44.38	46.69	44.38	45.56	1410900
1999-11-01	46.38	47.38	45.94	46.75	1042400
1999-11-02	46.75	46.81	44.69	44.75	729300
1999-11-03	44.94	46.13	44.19	45.94	806700
1999-11-04	45.75	46.00	43.81	44.56	721900
1999-11-05	46.00	46.13	44.44	44.88	720300
1999-11-08	44.88	46.13	44.88	45.63	542600
1999-11-09	45.88	47.25	45.88	46.56	948500
1999-11-10	46.31	50.19	46.25	48.50	965700
1999-11-11	48.75	50.56	48.75	49.56	709300
1999-11-12	50.25	51.25	49.13	50.00	894200
1999-11-15	49.38	49.69	49.00	49.13	768600
1999-11-16	49.44	50.50	49.00	50.38	1082800
1999-11-17	50.75	50.94	49.63	49.81	637400
1999-11-18	49.88	50.75	46.75	48.88	1530000
1999-11-19	49.50	49.94	48.31	48.69	560600
1999-11-22	48.38	49.50	47.50	47.81	806800
1999-11-23	47.75	48.50	47.31	47.94	809900
1999-11-24	47.75	47.75	46.94	47.56	676500
1999-11-26	47.31	48.00	47.13	47.63	190500
1999-11-29	47.00	47.19	46.06	47.06	727700
1999-11-30	46.63	48.31	46.50	47.94	828300
1999-12-01	47.75	48.44	47.50	48.09	1008700
1999-12-02	47.81	48.50	47.69	48.00	812200
1999-12-03	48.13	48.19	47.06	47.38	1034200
1999-12-06	47.13	47.19	46.00	46.19	969800
1999-12-07	46.00	46.00	44.63	44.94	1045500
1999-12-08	45.13	45.56	44.56	45.50	1117800
1999-12-09	45.06	45.19	43.00	44.00	1247600
1999-12-10	43.94	44.63	43.00	43.75	1658000
1999-12-13	42.25	43.25	41.81	42.50	2056600
1999-12-14	43.50	43.81	42.88	43.44	833700
1999-12-15	43.31	44.38	41.75	41.75	878600
1999-12-16	41.81	43.56	40.88	43.50	1422400
1999-12-17	43.75	44.00	42.00	42.25	1594900
1999-12-20	42.50	43.50	42.06	43.50	970800
1999-12-21	43.50	44.63	43.31	43.75	1394200
1999-12-22	44.00	45.44	43.88	44.13	825000
1999-12-23	45.25	46.06	44.94	45.06	664100
1999-12-27	46.25	46.69	45.06	46.69	917100
1999-12-28	46.69	46.69	45.00	46.06	595500
1999-12-29	46.25	46.25	45.38	45.50	323400
1999-12-30	45.50	47.63	45.50	47.06	405300
1999-12-31	47.00	49.00	47.00	48.31	418400
2000-01-03	48.31	48.50	45.75	47.44	697900
2000-01-04	46.25	46.75	45.56	45.81	623100
2000-01-05	46.00	46.13	44.88	45.75	890800
2000-01-06	44.94	45.25	44.56	45.13	743600
2000-01-07	45.94	46.25	44.69	45.94	831800
2000-01-10	46.38	46.50	44.88	45.63	374500
2000-01-11	45.88	48.69	45.88	47.50	675000
2000-01-12	47.50	49.19	47.31	48.81	811500
2000-01-13	49.00	50.31	48.44	50.25	1237800
2000-01-14	49.75	49.94	48.13	48.38	679400
2000-01-18	48.00	48.63	47.38	48.50	1112200
2000-01-19	48.25	49.94	48.06	49.94	1103800
2000-01-20	49.69	50.25	47.56	47.56	1010100
2000-01-21	47.63	47.63	45.00	46.00	1315200
2000-01-24	45.88	47.00	44.63	45.25	958100
2000-01-25	44.63	45.38	41.56	43.50	1203000
2000-01-26	43.63	44.25	43.06	43.50	976100
2000-01-27	45.00	48.00	45.00	45.94	1356900
2000-01-28	46.75	48.38	45.06	45.06	1263400
2000-01-31	45.13	50.00	45.13	49.00	1073800
2000-02-01	49.06	49.75	48.13	49.56	883600
2000-02-02	48.38	49.25	47.69	47.69	897700
2000-02-03	48.25	50.63	47.75	50.44	1306600
2000-02-04	51.00	51.25	49.50	50.13	977300
2000-02-07	51.25	51.25	49.38	49.81	664000
2000-02-08	50.13	50.75	47.50	48.00	846200
2000-02-09	48.19	48.94	47.31	47.31	812900
2000-02-10	47.31	48.38	47.19	47.63	563800
2000-02-11	47.63	47.63	46.25	47.00	676700
2000-02-14	47.00	48.50	46.56	46.88	677600
2000-02-15	47.81	50.94	47.50	49.88	811500
2000-02-16	49.50	50.19	48.81	49.06	843300
2000-02-17	49.50	53.00	49.50	51.44	1371000
2000-02-18	51.25	53.38	51.25	53.00	1639600
2000-02-22	51.88	52.75	50.31	50.69	1087500
2000-02-23	50.25	51.06	49.88	50.00	814000
2000-02-24	49.75	50.00	47.19	48.75	1355800
2000-02-25	48.13	48.81	47.13	48.44	806700
2000-02-28	47.75	50.13	47.63	49.69	827800
2000-02-29	49.00	50.81	48.38	49.50	1093700
2000-03-01	49.25	53.88	48.75	53.75	1026000
2000-03-02	54.00	54.13	51.81	52.75	888500
2000-03-03	51.50	51.94	50.38	50.88	720200
2000-03-06	50.88	50.88	48.69	48.69	1118900
2000-03-07	49.00	50.00	48.19	48.31	1752600
2000-03-08	49.00	49.19	46.25	48.50	1605600
2000-03-09	48.50	49.94	47.00	47.75	1342200
2000-03-10	47.75	47.75	46.13	46.13	1928500
2000-03-13	44.56	46.19	44.56	45.94	1833400
2000-03-14	45.69	47.56	45.06	46.88	1264700
2000-03-15	45.56	47.94	44.75	47.69	2114600
2000-03-16	47.00	48.38	44.50	47.81	1317200
2000-03-17	46.63	47.38	41.00	43.94	7050500
2000-03-20	44.75	44.75	42.00	43.13	1925100
2000-03-21	42.25	44.25	42.13	44.06	1056100
2000-03-22	44.00	44.31	43.06	43.44	1128400
2000-03-23	43.75	46.56	43.75	45.69	2040500
2000-03-24	44.75	45.94	44.38	45.38	1040000
2000-03-27	45.31	45.81	44.00	44.81	763500
2000-03-28	44.81	45.94	44.81	45.13	750700
2000-03-29	45.19	45.88	43.38	43.63	729900
2000-03-30	43.38	44.00	43.06	43.63	675900
2000-03-31	44.44	46.06	44.00	44.69	744900
2000-04-03	44.56	45.00	43.00	43.44	904800
2000-04-04	43.50	46.19	43.50	46.13	1186500
2000-04-05	45.38	47.00	45.25	46.56	763500
2000-04-06	46.13	46.75	44.88	45.56	710500
2000-04-07	45.88	46.94	44.50	45.19	990300
2000-04-10	45.13	45.38	44.38	44.75	619900
2000-04-11	44.75	45.19	43.94	44.00	508700
2000-04-12	44.50	45.69	43.88	44.69	1103500
2000-04-13	44.88	45.19	44.00	44.25	605100
2000-04-14	43.25	44.44	42.19	42.81	630300
2000-04-17	42.94	43.50	42.19	43.13	678800
2000-04-18	42.75	42.75	37.44	38.94	3895800
2000-04-19	38.75	41.13	38.50	39.94	1733100
2000-04-20	40.13	41.56	39.94	40.31	1985400
2000-04-24	40.31	40.63	40.06	40.31	1239200
2000-04-25	40.31	43.44	40.31	42.44	1440800
2000-04-26	41.06	41.75	40.56	41.00	842700
2000-04-27	40.88	41.69	40.00	40.13	1101800
2000-04-28	39.88	41.13	39.69	40.88	1135700
2000-05-01	40.63	40.75	39.69	40.00	663000
2000-05-02	40.00	40.31	39.75	40.00	831000
2000-05-03	39.94	40.13	38.94	39.88	797800
2000-05-04	39.50	39.94	39.31	39.50	1029900
2000-05-05	39.50	40.19	39.19	39.38	715100
2000-05-08	39.88	40.50	39.44	40.25	545000
2000-05-09	40.25	40.94	39.69	40.81	657700
2000-05-10	40.56	40.63	39.81	40.19	692500
2000-05-11	40.06	40.13	39.38	39.88	1324000
2000-05-12	39.94	40.25	39.38	39.84	571400
2000-05-15	39.75	39.94	39.13	39.56	555000
2000-05-16	39.75	41.44	39.56	41.25	1196700
2000-05-17	41.06	41.06	39.75	40.69	368200
2000-05-18	40.69	40.88	39.81	40.06	415800
2000-05-19	40.06	41.38	39.75	40.38	691700
2000-05-22	40.00	40.19	39.38	39.75	632000
2000-05-23	40.13	40.50	38.88	38.94	891000
2000-05-24	38.38	40.56	38.38	40.06	556100
2000-05-25	39.81	42.63	39.81	41.75	1002600
2000-05-26	41.25	41.75	40.88	41.19	543500
2000-05-30	41.75	44.25	41.25	42.94	1065000
2000-05-31	43.63	45.00	43.13	43.50	1047400
2000-06-01	43.25	45.75	43.25	45.50	749500
2000-06-02	45.50	46.44	45.06	45.44	853300
2000-06-05	45.38	45.63	44.31	44.50	423600
2000-06-06	44.25	44.31	42.50	42.75	1000300
2000-06-07	43.31	44.19	42.88	43.19	916600
2000-06-08	43.19	43.19	42.63	42.88	380800
2000-06-09	42.94	43.31	42.50	43.06	522400
2000-06-12	43.13	43.38	42.63	42.94	462000
2000-06-13	43.00	43.00	42.25	42.75	531100
2000-06-14	42.50	42.88	40.00	40.00	1969500
2000-06-15	40.06	40.81	39.88	40.06	993000
2000-06-16	40.00	40.06	38.00	38.50	1362200
2000-06-19	38.50	38.56	37.56	37.88	807300
2000-06-20	37.94	38.00	35.63	36.00	1469800
2000-06-21	36.63	37.31	36.06	37.00	3084000
2000-06-22	37.75	39.13	37.69	38.00	2110300
2000-06-23	36.75	39.50	36.75	38.63	1369900
2000-06-26	37.88	38.81	37.88	38.75	1317300
2000-06-27	39.00	39.44	38.72	39.38	1087900
2000-06-28	39.31	39.88	39.31	39.66	721700
2000-06-29	39.00	39.44	38.88	39.06	1312200
2000-06-30	38.88	40.11	38.06	40.00	1472400
2000-07-03	39.75	40.44	39.13	40.25	196200
2000-07-05	40.38	40.38	39.44	39.56	586400
2000-07-06	39.63	39.88	38.38	38.75	1200700
2000-07-07	39.25	40.19	39.00	39.19	1338700
2000-07-10	38.94	39.19	38.44	38.63	969000
2000-07-11	38.75	39.31	38.63	39.00	855000
2000-07-12	37.50	39.25	36.88	38.00	1698200
2000-07-13	39.00	39.56	38.19	38.44	860000
2000-07-14	38.38	38.63	37.69	37.69	577700
2000-07-17	37.81	38.25	36.19	36.88	974100
2000-07-18	36.75	37.00	36.06	36.38	733900
2000-07-19	37.06	37.13	36.00	36.50	1050200
2000-07-20	36.63	38.00	36.63	38.00	1492800
2000-07-21	37.75	37.94	37.06	37.63	812700
2000-07-24	37.38	37.63	37.13	37.50	937700
2000-07-25	37.38	37.38	36.56	36.75	368700
2000-07-26	36.38	36.63	35.50	35.63	664900
2000-07-27	35.50	35.75	33.75	34.50	987600
2000-07-28	34.63	34.94	33.81	33.88	625400
2000-07-31	33.88	35.69	33.88	34.63	662600
2000-08-01	34.88	35.63	34.69	34.88	438700
2000-08-02	35.75	36.13	35.06	35.50	604900
2000-08-03	36.38	37.81	35.81	37.13	730400
2000-08-04	37.19	37.25	36.25	36.56	823800
2000-08-07	35.94	37.50	35.75	37.13	417500
2000-08-08	36.06	37.31	36.00	36.94	539600
2000-08-09	36.25	36.47	35.75	35.81	734400
2000-08-10	35.56	37.44	35.56	36.88	697600
2000-08-11	36.75	37.06	36.06	36.81	582700
2000-08-14	36.69	36.75	35.50	36.25	600700
2000-08-15	35.88	36.06	35.06	35.31	988700
2000-08-16	35.13	36.38	35.13	36.00	794200
2000-08-17	35.13	35.88	35.13	35.13	840100
2000-08-18	35.13	35.75	35.13	35.31	665600
2000-08-21	35.94	35.94	34.69	34.94	485400
2000-08-22	34.69	35.81	34.63	35.00	330800
2000-08-23	34.25	35.50	34.22	34.94	468400
2000-08-24	34.69	35.19	34.06	34.25	396100
2000-08-25	34.50	35.38	34.06	34.94	435600
2000-08-28	34.69	35.63	34.69	35.38	570500
2000-08-29	35.31	36.44	35.00	35.25	571000
2000-08-30	35.25	36.75	35.19	36.38	634600
2000-08-31	36.56	37.31	36.38	36.58	785400
2000-09-01	36.56	37.13	35.75	36.38	985300
2000-09-05	36.63	36.69	36.13	36.56	500200
2000-09-06	37.00	37.00	36.13	36.31	960200
2000-09-07	37.13	37.88	37.13	37.63	692000
2000-09-08	37.69	37.69	36.94	37.38	482700
2000-09-11	37.38	37.94	36.75	36.75	743800
2000-09-12	37.00	37.50	36.69	37.19	532000
2000-09-13	37.81	37.81	37.19	37.75	942700
2000-09-14	37.94	38.69	37.63	38.06	1057800
2000-09-15	38.06	38.44	38.00	38.19	713300
2000-09-18	38.19	38.19	37.50	37.63	593500
2000-09-19	37.50	37.69	37.31	37.56	576500
2000-09-20	37.56	38.13	37.56	37.94	616000
2000-09-21	38.00	38.31	37.75	38.06	784300
2000-09-22	38.00	38.31	37.50	38.19	1062800
2000-09-25	38.31	38.31	37.75	38.13	596600
2000-09-26	37.88	38.56	37.56	37.94	822100
2000-09-27	37.94	38.31	37.75	38.00	638500
2000-09-28	38.00	39.25	37.81	39.00	662000
2000-09-29	39.06	39.44	38.69	39.44	536800
2000-10-02	39.31	39.38	38.59	39.13	713500
2000-10-03	38.25	38.25	35.50	35.88	3486000
2000-10-04	36.00	36.13	35.19	35.63	1474300
2000-10-05	27.50	27.56	24.00	25.50	14536100
2000-10-06	25.94	27.81	25.56	27.38	4881900
2000-10-09	27.75	28.44	27.13	27.75	1696200
2000-10-10	27.50	28.19	27.38	27.88	1710200
2000-10-11	27.00	28.31	26.75	28.25	2098400
2000-10-12	28.25	28.31	27.88	28.13	1209600
2000-10-13	28.00	28.50	27.88	28.44	1743900
2000-10-16	28.00	28.19	27.38	27.81	765200
2000-10-17	27.56	28.00	26.31	27.19	846400
2000-10-18	26.25	27.00	25.88	26.31	2856700
2000-10-19	26.13	27.38	25.50	27.31	1033600
2000-10-20	27.31	28.00	27.31	27.94	841300
2000-10-23	27.69	28.13	27.50	27.94	935900
2000-10-24	27.75	28.13	27.63	28.00	1016500
2000-10-25	27.75	28.00	27.50	27.63	884300
2000-10-26	27.56	28.00	27.50	27.94	961700
2000-10-27	27.69	27.88	27.50	27.69	1020500
2000-10-30	27.50	27.75	27.31	27.69	1442800
2000-10-31	27.69	29.81	27.69	29.69	2041200
2000-11-01	29.50	29.50	28.38	29.06	1018800
2000-11-02	29.13	29.31	28.75	29.00	866200
2000-11-03	29.00	29.00	28.81	28.81	735100
2000-11-06	28.88	29.00	28.69	28.75	837100
2000-11-07	28.63	29.00	28.44	28.94	930700
2000-11-08	28.94	28.94	28.44	28.69	682900
2000-11-09	28.63	28.75	28.38	28.50	643100
2000-11-10	28.38	28.50	28.00	28.00	797000
2000-11-13	28.00	29.13	28.00	28.94	714000
2000-11-14	28.88	29.44	28.81	29.19	805600
2000-11-15	29.44	29.44	28.94	28.94	684300
2000-11-16	29.13	29.63	28.81	28.94	779200
2000-11-17	29.00	29.50	28.81	29.00	580800
2000-11-20	28.75	29.25	28.38	28.81	506900
2000-11-21	28.50	29.19	28.44	29.06	686300
2000-11-22	29.00	29.06	28.81	29.00	703000
2000-11-24	28.94	29.81	28.75	29.50	207500
2000-11-27	29.50	29.69	28.94	29.50	784200
2000-11-28	29.50	29.63	28.69	28.75	1319600
2000-11-29	28.25	29.69	28.00	29.25	1167400
2000-11-30	29.25	29.38	28.75	29.06	766200
2000-12-01	28.81	29.88	28.75	29.00	771600
2000-12-04	29.25	30.63	29.25	30.38	990500
2000-12-05	29.88	30.69	29.81	30.19	860400
2000-12-06	30.19	32.19	30.19	31.75	958600
2000-12-07	31.38	31.38	30.00	30.00	1154700
2000-12-08	29.94	30.88	29.75	30.38	835600
2000-12-11	30.13	30.63	29.88	29.94	1330900
2000-12-12	29.94	31.00	29.88	30.94	904000
2000-12-13	31.00	31.13	30.31	30.81	677800
2000-12-14	30.81	30.94	30.13	30.88	967700
2000-12-15	30.50	30.94	30.19	30.19	1024000
2000-12-18	30.25	30.88	30.13	30.31	649600
2000-12-19	30.06	31.13	30.06	30.31	592500
2000-12-20	30.75	30.81	28.38	28.81	2286500
2000-12-21	28.75	30.00	28.75	29.44	834000
2000-12-22	29.50	30.75	29.44	30.69	548100
2000-12-26	30.63	31.31	30.13	30.94	565800
2000-12-27	30.50	31.69	30.31	31.69	705800
2000-12-28	31.50	33.06	31.25	33.06	890900
2000-12-29	33.00	34.06	32.50	33.13	793400
2001-01-02	33.19	33.69	32.31	32.63	626700
2001-01-03	32.88	34.81	32.44	34.63	831000
2001-01-04	34.13	35.00	34.13	34.69	767900
2001-01-05	34.63	34.69	32.81	33.44	853200
2001-01-08	33.75	33.88	33.00	33.75	514200
2001-01-09	34.13	34.25	33.25	33.50	603500
2001-01-10	33.50	34.00	33.38	33.50	824300
2001-01-11	33.06	33.19	32.56	32.56	804300
2001-01-12	32.81	32.81	32.00	32.63	804800
2001-01-16	32.88	33.06	32.50	32.94	706800
2001-01-17	33.19	34.00	33.13	33.94	956100
2001-01-18	34.00	34.25	33.25	33.88	744100
2001-01-19	33.44	34.25	33.44	34.06	623400
2001-01-22	34.06	34.88	34.06	34.56	936900
2001-01-23	34.56	36.13	34.56	36.06	824500
2001-01-24	36.06	36.06	35.25	35.63	353400
2001-01-25	35.38	35.44	34.75	35.00	592500
2001-01-26	35.25	35.25	34.31	34.94	776300
2001-01-29	35.30	35.35	35.01	35.22	1088500
2001-01-30	34.50	34.60	33.20	34.00	1158400
2001-01-31	33.75	35.20	33.60	34.97	661600
2001-02-01	34.97	34.97	33.94	34.51	999900
2001-02-02	34.26	35.04	34.20	34.61	654800
2001-02-05	34.50	35.12	34.20	34.91	570400
2001-02-06	34.50	35.15	34.30	34.94	443600
2001-02-07	35.15	35.50	34.75	34.98	777000
2001-02-08	35.00	35.00	34.70	34.90	470800
2001-02-09	34.50	35.02	34.00	34.86	432200
2001-02-12	34.61	35.30	34.60	34.90	844700
2001-02-13	34.90	36.00	34.84	35.96	701100
2001-02-14	35.75	36.46	35.05	36.03	745600
2001-02-15	36.13	38.40	36.05	37.24	976400
2001-02-16	37.40	37.45	36.50	36.98	672000
2001-02-20	36.73	36.98	36.13	36.19	355600
2001-02-21	36.19	36.19	34.60	34.75	1060800
2001-02-22	34.47	34.54	33.57	33.95	1086700
2001-02-23	33.95	34.85	33.80	34.55	662400
2001-02-26	35.50	35.72	34.70	35.27	942000
2001-02-27	35.25	35.39	34.25	34.33	449100
2001-02-28	34.33	34.75	33.95	34.05	433800
2001-03-01	34.06	34.65	34.01	34.63	462600
2001-03-02	34.70	35.80	34.20	35.12	632500
2001-03-05	35.20	35.52	35.00	35.23	520600
2001-03-06	35.50	36.18	35.16	35.24	733000
2001-03-07	35.30	36.10	35.08	36.00	544200
2001-03-08	36.10	36.50	35.55	36.39	397400
2001-03-09	36.14	36.32	35.45	35.46	531200
2001-03-12	35.50	36.98	35.05	36.21	764000
2001-03-13	36.75	36.75	35.50	36.00	635300
2001-03-14	35.30	35.75	34.15	35.29	604500
2001-03-15	35.70	36.00	35.24	35.40	398900
2001-03-16	35.00	35.60	34.24	34.24	980200
2001-03-19	34.30	36.24	34.24	36.07	449700
2001-03-20	35.70	35.79	34.45	34.45	387500
2001-03-21	34.20	34.95	34.00	34.01	562600
2001-03-22	33.80	34.91	33.80	34.91	932100
2001-03-23	34.40	35.12	34.00	35.10	686600
2001-03-26	35.00	35.08	34.05	34.30	571600
2001-03-27	34.05	34.50	34.00	34.45	647400
2001-03-28	34.35	34.40	32.41	32.95	1152300
2001-03-29	32.90	34.00	32.60	33.95	676900
2001-03-30	33.77	35.00	33.65	34.75	762000
2001-04-02	34.80	35.00	33.07	33.54	681900
2001-04-03	33.14	33.45	32.83	33.06	477800
2001-04-04	33.00	33.95	32.73	33.45	534900
2001-04-05	33.80	35.20	33.60	34.71	511800
2001-04-06	34.50	34.50	32.80	33.44	614300
2001-04-09	33.65	34.09	33.22	33.81	358800
2001-04-10	33.81	35.40	33.81	34.78	586400
2001-04-11	35.10	35.40	33.70	33.90	511100
2001-04-12	33.90	34.92	33.80	34.75	390600
2001-04-16	34.50	34.74	33.90	34.73	356400
2001-04-17	34.20	35.14	34.05	35.14	519300
2001-04-18	36.25	37.54	35.62	37.45	805700
2001-04-19	37.46	39.16	37.20	39.15	794400
2001-04-20	39.00	39.00	37.05	38.41	797800
2001-04-23	38.41	38.46	37.36	37.96	300200
2001-04-24	38.10	38.18	37.50	37.89	480000
2001-04-25	38.00	38.36	37.71	38.19	536800
2001-04-26	38.20	38.75	38.00	38.04	698800
2001-04-27	38.10	38.75	37.95	38.40	529000
2001-04-30	38.60	39.47	37.85	38.07	516500
2001-05-01	38.30	39.96	38.15	39.00	327000
2001-05-02	38.75	39.69	38.75	39.23	342200
2001-05-03	38.60	38.77	38.00	38.21	341900
2001-05-04	38.22	39.65	38.11	39.62	548700
2001-05-07	39.45	39.62	38.40	38.44	462100
2001-05-08	38.60	39.84	38.60	39.40	437000
2001-05-09	39.20	41.00	38.94	40.67	902000
2001-05-10	40.65	40.75	39.98	40.39	515800
2001-05-11	40.14	40.43	39.55	39.66	666400
2001-05-14	39.75	39.95	39.03	39.84	299400
2001-05-15	39.64	40.14	39.40	39.80	331300
2001-05-16	39.75	41.70	39.65	41.41	454700
2001-05-17	41.20	41.74	40.47	40.50	521500
2001-05-18	40.50	40.50	39.87	40.00	612600
2001-05-21	40.00	40.19	39.85	39.98	485200
2001-05-22	40.00	40.35	39.75	40.10	522700
2001-05-23	40.00	40.00	38.97	39.73	925600
2001-05-24	39.95	40.10	39.10	40.04	513700
2001-05-25	40.00	40.00	39.07	39.07	404000
2001-05-29	39.10	39.25	38.39	38.46	425300
2001-05-30	38.46	38.95	38.08	38.57	585500
2001-05-31	39.25	40.28	39.15	39.54	809500
2001-06-01	40.00	40.10	39.26	39.62	432900
2001-06-04	40.00	40.52	39.48	39.56	433800
2001-06-05	39.81	41.00	39.81	41.00	764600
2001-06-06	41.01	41.49	40.30	40.85	761000
2001-06-07	40.60	41.45	40.47	40.97	439400
2001-06-08	41.30	41.32	40.55	40.55	397400
2001-06-11	40.75	41.20	40.50	40.71	371800
2001-06-12	40.55	40.70	39.89	39.90	560400
2001-06-13	40.00	40.20	39.81	39.88	687200
2001-06-14	39.75	39.81	39.02	39.18	530700
2001-06-15	39.43	40.11	39.20	39.96	1060900
2001-06-18	39.90	40.19	39.60	39.83	430600
2001-06-19	40.08	40.27	39.60	39.70	400100
2001-06-20	39.75	40.65	39.60	39.76	605300
2001-06-21	39.80	39.99	39.50	39.50	1133700
2001-06-22	39.65	40.10	39.47	39.62	443200
2001-06-25	39.70	41.19	39.68	40.75	718500
2001-06-26	40.70	41.20	40.57	40.87	1096200
2001-06-27	40.62	41.23	40.20	40.25	960700
2001-06-28	40.00	40.70	40.00	40.40	710400
2001-06-29	40.50	42.41	40.40	42.12	704300
2001-07-02	42.12	42.61	42.05	42.50	673900
2001-07-03	42.35	42.40	41.89	42.21	242200
2001-07-05	42.21	42.66	41.95	42.63	286600
2001-07-06	42.62	42.62	41.58	41.75	888700
2001-07-09	41.50	42.10	41.49	41.85	796100
2001-07-10	41.85	41.95	40.90	41.00	651800
2001-07-11	41.01	41.84	40.46	41.75	611000
2001-07-12	41.75	42.58	41.65	42.46	539200
2001-07-13	42.05	42.64	41.76	42.41	542600
2001-07-16	42.55	42.57	41.95	42.05	362500
2001-07-17	42.30	42.83	42.02	42.62	590500
2001-07-18	42.62	42.62	42.00	42.42	467600
2001-07-19	42.55	42.87	42.32	42.62	467000
2001-07-20	42.60	42.61	42.32	42.38	344000
2001-07-23	42.40	42.40	41.30	41.36	478200
2001-07-24	41.40	42.07	41.00	41.08	471100
2001-07-25	41.15	41.33	40.90	41.03	713700
2001-07-26	40.90	40.90	40.00	40.30	1053100
2001-07-27	40.40	40.60	39.85	39.99	697800
2001-07-30	40.15	40.30	39.80	40.00	766500
2001-07-31	40.05	40.41	40.05	40.20	657700
2001-08-01	40.15	40.89	40.15	40.40	458800
2001-08-02	40.75	41.10	40.53	40.78	319200
2001-08-03	40.70	41.68	40.70	41.64	410300
2001-08-06	41.55	41.90	41.40	41.55	419100
2001-08-07	41.60	42.12	41.50	42.07	767100
2001-08-08	42.00	42.06	41.53	41.70	603100
2001-08-09	41.60	42.00	41.45	41.83	371900
2001-08-10	41.28	41.45	40.48	41.10	521700
2001-08-13	41.11	41.99	41.05	41.94	429400
2001-08-14	42.00	42.18	41.75	42.14	454800
2001-08-15	42.00	42.57	42.00	42.44	820600
2001-08-16	42.25	42.30	41.31	42.22	351900
2001-08-17	42.00	42.10	41.41	42.00	416900
2001-08-20	41.80	42.65	41.80	42.29	959000
2001-08-21	42.04	43.57	42.04	43.02	753200
2001-08-22	42.55	43.26	42.37	43.13	510100
2001-08-23	43.55	43.70	42.70	42.90	727200
2001-08-24	42.95	43.85	42.71	43.68	822300
2001-08-27	43.80	44.65	43.53	44.40	605800
2001-08-28	44.20	44.70	43.89	43.97	585400
2001-08-29	43.80	44.20	43.24	43.96	682300
2001-08-30	43.96	44.09	43.20	43.73	644200
2001-08-31	43.73	43.80	43.16	43.49	515000
2001-09-04	43.49	43.49	42.60	42.87	693600
2001-09-05	42.90	43.25	42.08	43.13	714700
2001-09-06	42.90	44.10	42.90	43.69	856700
2001-09-07	42.60	43.60	42.60	43.30	646800
2001-09-10	43.10	43.27	42.55	42.74	541500
2001-09-17	42.74	42.74	40.33	41.60	1182400
2001-09-18	41.60	43.33	41.60	42.00	794100
2001-09-19	42.20	42.53	40.80	41.74	1332300
2001-09-20	41.70	41.70	39.20	40.15	1137400
2001-09-21	37.65	39.31	37.65	38.55	1316500
2001-09-24	38.53	39.40	38.51	39.05	1003900
2001-09-25	39.25	39.35	38.20	38.65	808700
2001-09-26	38.80	39.00	38.20	38.28	1133200
2001-09-27	38.28	38.75	37.70	38.10	674800
2001-09-28	38.30	38.95	38.10	38.20	1490400
2001-10-01	38.20	38.20	37.42	37.80	855900
2001-10-02	37.95	38.09	37.50	37.85	1020300
2001-10-03	37.86	38.63	37.66	38.30	967700
2001-10-04	38.30	38.85	38.00	38.00	1252500
2001-10-05	38.25	39.00	37.51	39.00	1042200
2001-10-08	38.95	39.52	38.50	38.90	542600
2001-10-09	38.65	38.65	37.16	37.79	1008200
2001-10-10	37.75	37.79	37.14	37.50	885700
2001-10-11	37.50	38.25	37.14	38.09	1125100
2001-10-12	37.85	38.00	36.56	37.30	818800
2001-10-15	37.30	37.90	36.81	37.48	934400
2001-10-16	38.20	39.35	38.12	38.80	984900
2001-10-17	38.90	39.10	37.70	38.75	1112000
2001-10-18	38.75	39.00	37.25	37.64	800900
2001-10-19	36.90	37.00	35.25	36.60	2054700
2001-10-22	36.60	36.74	35.99	36.49	1332500
2001-10-23	36.65	36.72	36.06	36.18	780700
2001-10-24	36.20	36.24	35.40	35.40	1013200
2001-10-25	35.41	35.41	33.91	34.98	1694200
2001-10-26	35.51	35.51	34.26	34.91	1354300
2001-10-29	34.60	35.56	34.57	35.38	1817100
2001-10-30	35.38	37.00	35.31	35.97	1135200
2001-10-31	35.97	37.01	35.77	36.66	1078900
2001-11-01	36.61	37.46	36.45	37.30	1060900
2001-11-02	37.29	37.30	36.25	36.95	1223900
2001-11-05	37.20	38.59	37.20	37.99	597300
2001-11-06	37.95	39.40	37.91	39.24	671800
2001-11-07	38.95	39.58	38.65	38.94	550600
2001-11-08	39.19	39.30	38.36	38.36	562300
2001-11-09	38.61	38.64	38.14	38.41	371600
2001-11-12	39.00	39.16	38.57	38.70	750000
2001-11-13	39.05	39.25	38.80	39.15	644500
2001-11-14	39.25	40.00	39.25	39.82	564500
2001-11-15	39.80	39.98	39.10	39.48	779600
2001-11-16	39.48	39.68	38.84	39.68	1139700
2001-11-19	39.30	39.95	39.30	39.77	821700
2001-11-20	39.70	40.04	39.34	39.72	751600
2001-11-21	39.60	39.72	39.01	39.20	742400
2001-11-23	39.45	39.59	39.40	39.47	370300
2001-11-26	39.65	40.20	39.46	39.92	1060400
2001-11-27	39.70	40.70	39.32	40.03	804200
2001-11-28	39.90	40.34	39.67	40.06	583800
2001-11-29	40.31	41.70	40.25	41.45	850900
2001-11-30	40.80	42.00	40.71	41.48	1102300
2001-12-03	40.50	41.50	40.04	41.22	749800
2001-12-04	41.00	42.00	40.90	41.97	712600
2001-12-05	42.20	42.44	41.75	41.75	798100
2001-12-06	41.71	41.85	41.39	41.53	626700
2001-12-07	40.50	40.65	40.08	40.45	814400
2001-12-10	40.65	41.05	39.85	39.99	582000
2001-12-11	40.10	41.00	39.99	40.80	620500
2001-12-12	40.60	40.60	39.88	40.15	443500
2001-12-13	40.10	40.10	39.32	39.54	436800
2001-12-14	39.45	39.85	39.10	39.73	514700
2001-12-17	39.95	40.45	38.05	38.07	1835800
2001-12-18	38.32	38.57	37.66	38.01	1488200
2001-12-19	38.00	38.47	37.77	38.25	569500
2001-12-20	37.95	37.98	37.21	37.49	1253600
2001-12-21	37.70	37.78	36.84	36.99	1198200
2001-12-24	37.20	37.45	37.05	37.13	223100
2001-12-26	37.13	37.39	36.80	36.84	540600
2001-12-27	36.85	37.19	36.55	37.15	813200
2001-12-28	37.15	37.82	36.95	37.70	1124900
2001-12-31	37.80	38.43	37.44	37.61	600200
2002-01-02	37.46	39.00	37.43	38.29	1107100
2002-01-03	38.25	39.98	38.22	39.70	1701100
2002-01-04	39.60	39.75	39.05	39.25	878400
2002-01-07	39.30	39.79	39.03	39.39	707100
2002-01-08	39.30	39.79	39.22	39.75	946100
2002-01-09	39.70	40.90	39.70	40.02	1001900
2002-01-10	40.00	40.26	39.89	40.07	723200
2002-01-11	40.01	40.16	39.61	39.63	527400
2002-01-14	39.40	39.68	39.10	39.18	681600
2002-01-15	39.20	39.24	38.55	38.85	867500
2002-01-16	38.85	39.09	38.45	38.68	513600
2002-01-17	38.80	39.00	38.49	38.60	436600
2002-01-18	38.15	38.58	37.79	38.41	652000
2002-01-22	38.50	38.66	37.81	38.13	624000
2002-01-23	38.00	39.38	37.90	39.01	558400
2002-01-24	39.03	40.20	39.03	39.63	793500
2002-01-25	39.64	40.33	39.35	39.60	660300
2002-01-28	39.60	40.20	39.29	39.92	758900
2002-01-29	40.17	40.19	39.05	39.68	668500
2002-01-30	39.65	40.20	39.60	39.96	741800
2002-01-31	40.21	42.05	40.15	41.82	971200
2002-02-01	41.30	41.85	41.24	41.24	662300
2002-02-04	41.49	41.49	39.59	39.77	589300
2002-02-05	40.15	40.39	39.65	39.88	1441400
2002-02-06	40.00	40.94	39.90	40.67	1090200
2002-02-07	40.30	41.09	40.30	40.88	962000
2002-02-08	40.65	40.75	40.10	40.73	623300
2002-02-11	40.53	40.99	40.36	40.62	417100
2002-02-12	40.45	41.00	40.35	40.57	881100
2002-02-13	40.55	40.71	39.60	40.00	671700
2002-02-14	40.00	40.50	40.00	40.30	484000
2002-02-15	40.35	40.45	39.40	40.20	515300
2002-02-19	40.00	40.06	39.10	39.79	430300
2002-02-20	39.41	39.60	38.59	39.51	616300
2002-02-21	39.55	39.72	38.37	38.68	565800
2002-02-22	38.14	38.74	37.70	38.00	986200
2002-02-25	38.25	40.55	38.25	40.46	925900
2002-02-26	40.40	41.20	40.03	41.00	667900
2002-02-27	41.05	41.60	40.36	41.05	764100
2002-02-28	41.30	42.40	41.20	41.72	761900
2002-03-01	41.72	42.80	41.40	42.51	793400
2002-03-04	42.80	43.52	42.45	42.91	1217100
2002-03-05	42.00	42.64	42.00	42.28	840100
2002-03-06	42.29	43.64	41.95	43.42	611400
2002-03-07	43.10	43.11	42.25	42.90	704900
2002-03-08	43.15	44.00	43.06	43.83	693300
2002-03-11	43.60	44.15	42.64	43.85	665800
2002-03-12	42.40	42.45	41.75	42.03	1113700
2002-03-13	42.18	42.30	41.30	41.32	1511400
2002-03-14	41.45	41.50	40.47	40.49	1176300
2002-03-15	40.30	41.05	40.30	40.68	1336900
2002-03-18	41.05	41.57	40.97	41.25	714300
2002-03-19	41.60	42.68	41.26	42.55	1024000
2002-03-20	42.18	42.80	42.10	42.54	765600
2002-03-21	42.54	42.83	42.44	42.60	534700
2002-03-22	42.52	42.85	42.39	42.50	954700
2002-03-25	42.40	42.60	42.30	42.35	590600
2002-03-26	42.36	42.82	42.36	42.60	602900
2002-03-27	42.70	43.00	42.50	42.74	626900
2002-03-28	42.75	43.20	42.63	42.80	590600
2002-04-01	42.75	42.96	42.44	42.73	479900
2002-04-02	42.73	42.81	42.25	42.45	408600
2002-04-03	42.70	42.75	41.70	41.90	719500
2002-04-04	41.90	42.42	41.72	42.25	445100
2002-04-05	42.45	42.64	42.10	42.12	343200
2002-04-08	42.12	42.87	41.76	42.74	554100
2002-04-09	42.73	43.14	42.60	42.84	406900
2002-04-10	42.84	43.84	42.72	43.81	644400
2002-04-11	43.81	43.99	43.30	43.63	524000
2002-04-12	43.65	43.96	43.33	43.79	392100
2002-04-15	44.00	44.41	43.62	43.89	795900
2002-04-16	44.00	44.20	43.73	43.92	482600
2002-04-17	43.75	43.95	43.35	43.82	331200
2002-04-18	43.86	43.95	43.38	43.45	343600
2002-04-19	43.20	43.59	42.73	42.94	574800
2002-04-22	42.94	42.94	42.09	42.09	538900
2002-04-23	42.15	42.35	41.86	41.97	569900
2002-04-24	42.10	43.25	41.84	42.61	715600
2002-04-25	42.62	43.37	42.60	43.05	785800
2002-04-26	43.15	43.25	41.84	42.17	665200
2002-04-29	42.17	42.17	41.66	41.75	584500
2002-04-30	41.93	42.70	41.67	42.10	526100
2002-05-01	42.10	42.32	41.11	42.00	724600
2002-05-02	42.00	42.24	41.69	42.00	391400
2002-05-03	41.85	41.85	40.56	40.98	657200
2002-05-06	40.90	41.45	40.89	41.08	669700
2002-05-07	41.50	41.50	40.87	41.00	715300
2002-05-08	41.25	42.25	41.15	42.00	672800
2002-05-09	41.75	41.84	41.21	41.24	753900
2002-05-10	41.24	41.24	39.70	39.95	1667800
2002-05-13	40.45	42.10	40.45	41.66	915900
2002-05-14	42.05	43.19	42.05	42.82	965600
2002-05-15	42.77	43.24	42.36	42.78	581700
2002-05-16	42.90	42.93	42.50	42.65	339300
2002-05-17	41.90	42.58	41.90	42.45	454900
2002-05-20	42.45	42.45	41.80	42.06	365300
2002-05-21	42.20	42.60	42.03	42.31	710100
2002-05-22	41.95	42.05	41.49	41.64	685200
2002-05-23	41.60	42.05	41.25	41.78	599300
2002-05-24	41.85	41.88	41.27	41.45	331900
2002-05-28	41.55	41.55	41.00	41.13	344600
2002-05-29	41.14	41.45	40.83	41.08	389900
2002-05-30	40.85	41.37	40.44	40.60	725500
2002-05-31	40.60	41.44	40.53	40.95	739200
2002-06-03	40.75	41.40	40.31	40.41	686500
2002-06-04	40.25	41.15	40.12	40.99	872300
2002-06-05	40.99	41.47	40.97	41.45	821600
2002-06-06	41.60	42.19	41.24	41.42	676000
2002-06-07	41.25	41.89	41.00	41.55	557400
2002-06-10	41.55	41.95	41.12	41.40	375300
2002-06-11	41.65	42.45	41.38	41.38	499000
2002-06-12	41.60	42.28	41.55	42.21	662300
2002-06-13	42.00	42.05	41.35	41.42	694500
2002-06-14	41.42	41.80	40.35	41.75	755500
2002-06-17	41.95	42.85	41.81	42.75	426500
2002-06-18	42.85	43.08	42.03	42.17	1342400
2002-06-19	41.10	41.35	40.80	40.89	2085000
2002-06-20	40.70	41.07	40.50	40.58	694500
2002-06-21	39.95	40.80	39.90	40.01	1258000
2002-06-24	40.10	41.49	39.95	41.04	940500
2002-06-25	41.00	41.19	39.62	39.62	813800
2002-06-26	39.63	39.82	38.39	39.55	1057200
2002-06-27	40.00	40.25	39.06	40.09	1163800
2002-06-28	39.85	40.46	39.47	39.72	1250200
2002-07-01	39.97	39.97	38.53	38.65	602800
2002-07-02	38.25	38.30	37.26	37.75	797000
2002-07-03	37.80	38.45	37.15	38.28	725300
2002-07-05	38.30	40.03	38.30	39.93	278700
2002-07-08	40.00	40.33	38.53	39.25	769500
2002-07-09	39.20	39.50	38.38	38.38	875400
2002-07-10	38.38	39.60	37.70	37.95	1266600
2002-07-11	37.95	39.10	37.42	38.98	1221800
2002-07-12	38.88	39.09	37.76	38.12	813400
2002-07-15	38.02	38.73	36.81	38.73	1565900
2002-07-16	37.50	38.99	37.50	37.72	971700
2002-07-17	38.25	39.05	36.70	38.00	1017800
2002-07-18	38.20	38.44	37.50	38.01	850800
2002-07-19	39.00	39.49	37.50	37.60	1466000
2002-07-22	37.50	37.95	35.68	36.65	1732300
2002-07-23	36.55	37.00	34.40	35.01	1480200
2002-07-24	34.76	36.20	34.60	36.15	1362600
2002-07-25	35.70	36.73	35.42	36.56	1548500
2002-07-26	36.60	37.90	36.25	37.42	788200
2002-07-29	37.70	38.95	37.65	38.95	676800
2002-07-30	38.95	38.95	37.97	38.56	959000
2002-07-31	38.50	39.00	37.70	39.00	1132900
2002-08-01	38.90	39.00	37.70	37.87	528400
2002-08-02	37.87	37.96	36.37	36.82	700300
2002-08-05	36.82	37.02	35.15	35.17	880500
2002-08-06	36.00	36.67	35.70	35.93	1409100
2002-08-07	36.15	36.58	35.52	36.42	806000
2002-08-08	36.67	37.18	35.88	37.10	1002300
2002-08-09	37.11	37.30	36.32	36.97	641600
2002-08-12	36.25	36.66	35.73	36.25	740100
2002-08-13	36.25	37.18	36.07	36.28	914500
2002-08-14	36.50	38.26	36.00	38.24	754400
2002-08-15	38.24	38.50	37.50	37.76	675100
2002-08-16	37.25	38.50	37.15	37.97	896300
2002-08-19	37.40	38.50	37.31	37.92	878600
2002-08-20	37.75	37.86	37.21	37.38	828800
2002-08-21	37.55	37.95	36.93	37.83	783700
2002-08-22	38.15	38.40	37.75	38.23	634200
2002-08-23	38.13	38.13	36.86	36.92	557600
2002-08-26	37.17	37.50	36.10	36.84	714900
2002-08-27	37.09	37.23	36.65	36.70	902800
2002-08-28	36.61	37.00	36.54	36.89	1043600
2002-08-29	36.65	36.82	36.36	36.43	972400
2002-08-30	36.40	36.71	36.00	36.25	753900
2002-09-03	35.50	35.50	34.85	35.15	1211500
2002-09-04	35.09	35.40	34.83	35.25	1040100
2002-09-05	34.75	34.97	34.49	34.60	684700
2002-09-06	35.10	35.47	34.97	35.01	493100
2002-09-09	34.60	35.20	34.36	35.10	754300
2002-09-10	35.15	35.37	35.03	35.22	854400
2002-09-11	35.25	35.30	34.73	34.75	814900
2002-09-12	34.50	34.50	33.65	33.78	1066800
2002-09-13	33.78	33.99	33.27	33.53	1219400
2002-09-16	33.55	33.70	33.13	33.51	706400
2002-09-17	33.70	33.85	33.01	33.01	1349700
2002-09-18	32.70	33.05	32.50	32.70	893000
2002-09-19	32.67	32.67	32.00	32.24	1501200
2002-09-20	32.00	32.97	32.00	32.53	2036200
2002-09-23	32.53	32.65	31.95	32.55	1110700
2002-09-24	32.20	32.54	31.33	31.44	1031000
2002-09-25	31.75	32.28	31.00	32.05	733200
2002-09-26	32.10	32.10	31.16	31.39	1241800
2002-09-27	31.39	31.75	31.13	31.26	983900
2002-09-30	30.95	31.00	29.98	30.49	1599200
2002-10-01	30.65	32.20	30.57	31.98	982500
2002-10-02	31.98	32.13	31.03	31.03	793400
2002-10-03	31.20	31.56	30.60	30.85	537400
2002-10-04	31.10	31.42	30.55	31.06	840700
2002-10-07	30.95	31.10	29.46	29.51	869700
2002-10-08	29.76	29.86	28.55	29.50	1287400
2002-10-09	29.47	29.47	28.69	28.80	518300
2002-10-10	28.75	30.48	28.75	30.30	898700
2002-10-11	30.40	31.98	30.31	31.98	665000
2002-10-14	31.82	31.96	31.37	31.89	585600
2002-10-15	32.75	33.20	32.50	33.20	695200
2002-10-16	33.20	33.50	31.70	32.13	624500
2002-10-17	33.00	33.50	32.68	33.24	537900
2002-10-18	33.09	33.50	32.18	33.10	975500
2002-10-21	32.50	34.90	32.43	34.55	678900
2002-10-22	34.52	35.10	34.00	34.57	856100
2002-10-23	34.41	34.90	33.67	34.70	546900
2002-10-24	34.73	34.85	33.56	33.74	635100
2002-10-25	33.71	35.05	33.71	34.74	910600
2002-10-28	34.99	34.99	33.87	33.94	645700
2002-10-29	34.00	34.25	32.84	33.31	593300
2002-10-30	33.31	34.08	33.30	33.84	607400
2002-10-31	33.73	34.07	33.37	33.55	672500
2002-11-01	33.55	33.66	33.15	33.27	1293100
2002-11-04	33.80	33.97	33.08	33.09	943900
2002-11-05	33.25	33.65	32.97	33.55	974900
2002-11-06	33.60	33.80	33.10	33.71	646200
2002-11-07	33.46	33.50	33.00	33.20	618400
2002-11-08	32.97	33.15	32.19	32.36	1165100
2002-11-11	32.15	32.17	31.66	31.85	997100
2002-11-12	31.85	32.54	31.75	32.30	1178500
2002-11-13	32.35	33.65	32.01	33.58	1045600
2002-11-14	33.83	34.40	33.60	34.35	757300
2002-11-15	34.10	34.50	33.85	34.50	734300
2002-11-18	34.50	34.75	33.93	33.99	496200
2002-11-19	33.96	34.17	33.32	33.60	444700
2002-11-20	33.40	34.22	33.30	34.22	634200
2002-11-21	34.35	35.15	34.35	34.90	785000
2002-11-22	34.50	35.10	34.30	34.84	788000
2002-11-25	34.90	35.06	34.05	34.30	875600
2002-11-26	34.31	34.60	34.02	34.12	714600
2002-11-27	34.42	35.33	34.39	35.17	426100
2002-11-29	34.95	35.57	34.95	35.30	371600
2002-12-02	36.30	36.80	34.41	34.86	1647400
2002-12-03	34.95	35.10	34.23	34.28	819400
2002-12-04	34.28	34.46	33.80	34.00	1207000
2002-12-05	34.01	34.33	33.88	34.15	797900
2002-12-06	33.50	34.27	33.50	34.00	1147700
2002-12-09	33.98	34.03	33.55	33.60	961800
2002-12-10	33.70	33.90	33.56	33.78	787000
2002-12-11	33.78	34.17	33.40	34.13	618100
2002-12-12	34.12	34.92	33.86	34.77	840100
2002-12-13	34.78	34.78	33.64	33.76	1730000
2002-12-16	33.77	34.46	33.77	34.46	920400
2002-12-17	34.56	34.56	33.82	33.86	780100
2002-12-18	33.90	33.95	33.15	33.47	1085900
2002-12-19	33.27	33.65	32.58	32.85	1075000
2002-12-20	33.00	33.30	32.83	32.96	989700
2002-12-23	32.82	33.25	32.80	33.17	575500
2002-12-24	32.95	33.20	32.91	33.00	214200
2002-12-26	33.01	33.33	32.80	32.93	756100
2002-12-27	32.80	32.90	32.36	32.52	286700
2002-12-30	32.52	32.63	32.18	32.59	827900
2002-12-31	32.56	32.77	32.40	32.66	553900
2003-01-02	32.91	33.31	32.76	33.30	826400
2003-01-03	33.40	33.45	32.92	33.35	689500
2003-01-06	33.20	34.34	33.20	34.12	781400
2003-01-07	33.90	34.03	33.30	33.47	1098100
2003-01-08	33.47	33.50	33.06	33.25	680200
2003-01-09	33.23	34.04	33.23	33.76	661500
2003-01-10	33.51	33.88	33.31	33.55	763600
2003-01-13	33.60	33.76	33.16	33.49	417400
2003-01-14	33.49	33.85	33.25	33.75	762000
2003-01-15	33.75	33.89	33.52	33.80	789300
2003-01-16	33.76	34.28	33.76	34.00	1102500
2003-01-17	34.01	34.17	33.56	33.82	877400
2003-01-21	34.00	34.04	33.53	33.56	924900
2003-01-22	33.31	33.95	33.05	33.21	783400
2003-01-23	33.46	34.12	33.19	34.05	492900
2003-01-24	33.99	33.99	32.63	32.66	458200
2003-01-27	32.67	32.94	32.26	32.58	582800
2003-01-28	32.73	33.65	32.67	33.55	549500
2003-01-29	33.10	33.65	32.72	33.55	921900
2003-01-30	33.40	33.41	32.31	32.40	918500
2003-01-31	32.25	33.00	32.00	32.54	1114600
2003-02-03	32.50	32.74	32.08	32.44	1177700
2003-02-04	32.40	32.61	31.99	32.52	700500
2003-02-05	32.52	32.81	32.14	32.24	932600
2003-02-06	32.25	32.74	32.19	32.30	593100
2003-02-07	32.47	32.51	32.01	32.10	604300
2003-02-10	32.07	32.45	31.75	32.20	834200
2003-02-11	32.35	32.60	31.93	32.10	667800
2003-02-12	32.11	32.35	32.00	32.07	632600
2003-02-13	32.07	32.10	31.60	31.90	723100
2003-02-14	31.90	32.42	31.82	32.42	436300
2003-02-18	32.62	33.00	32.60	32.78	529200
2003-02-19	32.65	32.67	31.94	32.07	559300
2003-02-20	32.13	32.19	31.74	31.84	645900
2003-02-21	31.95	32.05	31.56	31.89	1360600
2003-02-24	31.75	31.76	31.29	31.30	659200
2003-02-25	30.80	31.26	30.60	31.25	830500
2003-02-26	31.21	31.21	30.75	30.91	694800
2003-02-27	30.98	30.98	30.54	30.75	1247800
2003-02-28	31.00	31.44	30.87	31.04	819100
2003-03-03	31.14	31.50	30.91	31.00	1182900
2003-03-04	31.05	31.10	30.76	30.83	1024900
2003-03-05	30.77	31.02	30.61	30.75	925500
2003-03-06	30.60	30.87	30.39	30.73	645500
2003-03-07	30.40	31.00	30.24	30.89	711400
2003-03-10	30.45	30.47	29.90	29.90	674700
2003-03-11	29.86	30.43	29.85	29.94	676300
2003-03-12	29.95	30.15	29.45	29.99	763500
2003-03-13	30.40	31.10	30.06	31.05	583800
2003-03-14	31.12	31.50	30.91	31.30	723900
2003-03-17	31.15	32.28	30.98	32.28	619700
2003-03-18	32.30	32.61	31.89	32.53	723800
2003-03-19	32.45	32.76	32.30	32.44	597300
2003-03-20	32.36	32.93	32.08	32.24	572700
2003-03-21	32.45	32.80	32.22	32.80	957700
2003-03-24	32.75	32.80	31.60	31.65	607200
2003-03-25	31.60	32.18	31.50	32.08	586400
2003-03-26	32.00	32.08	31.71	31.91	448800
2003-03-27	31.70	32.25	31.59	32.05	1117700
2003-03-28	32.04	32.17	31.90	32.04	630300
2003-03-31	31.70	32.12	31.60	31.92	1162400
2003-04-01	31.90	32.20	31.60	32.06	933600
2003-04-02	32.46	32.93	32.41	32.78	877000
2003-04-03	32.88	33.37	32.55	32.94	613100
2003-04-04	33.05	33.20	32.71	33.14	815700
2003-04-07	33.65	33.93	33.13	33.17	604300
2003-04-08	33.22	33.22	32.45	32.90	727900
2003-04-09	33.10	33.50	32.42	32.42	648600
2003-04-10	32.67	33.32	32.36	33.23	658800
2003-04-11	33.45	33.75	32.59	32.98	623900
2003-04-14	33.15	33.81	33.11	33.81	413500
2003-04-15	33.80	34.23	33.52	33.89	687100
2003-04-16	34.13	34.24	33.23	33.31	552600
2003-04-17	33.31	33.31	32.70	33.12	807200
2003-04-21	33.30	34.04	33.18	33.79	621900
2003-04-22	33.70	34.93	33.44	34.92	903300
2003-04-23	34.98	35.39	34.82	35.29	721900
2003-04-24	35.04	35.06	34.68	34.95	872600
2003-04-25	34.80	34.92	34.25	34.40	580000
2003-04-28	34.41	35.19	34.41	35.05	521600
2003-04-29	35.06	35.45	34.70	35.27	511800
2003-04-30	35.18	35.45	34.65	35.11	959600
2003-05-01	35.00	35.35	34.48	35.35	552900
2003-05-02	35.25	35.70	35.11	35.62	460100
2003-05-05	35.58	35.91	35.20	35.43	768900
2003-05-06	35.40	35.89	35.35	35.57	568500
2003-05-07	35.35	35.53	35.19	35.28	768700
2003-05-08	35.25	35.30	34.79	35.00	674900
2003-05-09	34.61	35.80	34.61	35.70	404000
2003-05-12	35.60	36.00	35.50	35.80	706500
2003-05-13	35.75	35.82	35.42	35.48	505300
2003-05-14	35.68	35.80	35.19	35.38	571800
2003-05-15	35.38	35.75	35.26	35.48	728000
2003-05-16	35.15	35.58	35.05	35.25	757000
2003-05-19	35.25	35.52	35.06	35.12	648600
2003-05-20	35.17	35.80	35.01	35.64	1198700
2003-05-21	35.40	35.56	35.01	35.20	731600
2003-05-22	35.17	35.60	35.01	35.43	553000
2003-05-23	35.65	35.82	35.44	35.63	498100
2003-05-27	35.64	37.01	35.63	36.92	789900
2003-05-28	36.90	37.50	36.64	37.23	1239000
2003-05-29	37.30	38.01	37.19	37.28	958900
2003-05-30	37.37	38.43	37.37	38.41	875200
2003-06-02	38.56	39.32	38.25	38.60	1044700
2003-06-03	38.60	38.91	38.40	38.71	628200
2003-06-04	38.70	39.21	38.38	38.61	877400
2003-06-05	38.62	38.68	38.15	38.42	826500
2003-06-06	38.67	39.60	38.64	38.68	1036300
2003-06-09	38.68	39.06	38.42	38.42	675500
2003-06-10	38.25	38.60	37.65	37.86	1205700
2003-06-11	37.86	38.04	37.40	37.89	1064600
2003-06-12	38.00	38.12	37.55	37.77	1050200
2003-06-13	38.10	38.22	37.37	37.41	786500
2003-06-16	37.66	38.96	37.60	38.83	566600
2003-06-17	38.87	39.15	38.54	39.02	707900
2003-06-18	39.02	39.60	38.75	39.31	596100
2003-06-19	39.32	39.52	38.48	38.51	639200
2003-06-20	38.68	38.88	38.50	38.65	769400
2003-06-23	38.65	38.70	38.00	38.00	801000
2003-06-24	37.90	38.08	37.70	37.78	669900
2003-06-25	37.86	38.07	37.30	37.47	627900
2003-06-26	37.35	38.12	37.25	37.55	1027300
2003-06-27	37.65	38.30	37.40	37.81	603800
2003-06-30	37.84	38.70	37.84	38.41	932200
2003-07-01	38.42	38.42	37.31	37.82	952300
2003-07-02	37.85	38.55	37.82	38.45	635300
2003-07-03	38.20	38.45	37.71	38.04	299000
2003-07-07	38.70	39.80	38.56	39.13	662000
2003-07-08	39.13	39.51	38.70	39.50	417500
2003-07-09	39.40	39.51	38.14	38.65	648700
2003-07-10	38.48	38.50	37.82	38.20	550300
2003-07-11	38.22	38.39	37.78	38.03	761600
2003-07-14	38.20	38.37	37.87	38.00	771400
2003-07-15	38.10	38.13	37.25	37.58	832500
2003-07-16	37.70	37.86	36.56	37.07	781100
2003-07-17	37.15	37.22	36.68	36.73	585000
2003-07-18	36.98	37.33	36.70	37.19	523800
2003-07-21	37.00	37.17	36.23	36.98	793300
2003-07-22	37.23	37.58	37.05	37.21	1019000
2003-07-23	37.32	37.40	36.94	37.32	651400
2003-07-24	37.65	38.09	37.19	37.20	638700
2003-07-25	37.30	38.01	37.15	38.01	666200
2003-07-28	38.01	38.36	37.80	38.23	727600
2003-07-29	38.10	38.40	37.72	37.92	741900
2003-07-30	38.00	38.00	37.30	37.45	506700
2003-07-31	37.55	38.38	37.55	38.10	796000
2003-08-01	38.10	38.36	38.04	38.21	761400
2003-08-04	38.10	38.74	37.93	38.67	755000
2003-08-05	38.65	38.65	37.76	37.93	1130200
2003-08-06	37.83	38.46	37.25	37.94	812200
2003-08-07	38.12	38.36	37.90	38.23	569000
2003-08-08	38.23	38.23	37.95	38.12	403700
2003-08-11	38.08	38.57	37.98	38.47	388900
2003-08-12	38.47	38.47	37.85	38.05	682400
2003-08-13	38.10	38.50	37.97	38.33	461600
2003-08-14	38.33	38.99	38.18	38.84	372000
2003-08-15	38.84	38.85	38.30	38.83	180300
2003-08-18	38.80	39.02	38.66	38.98	441200
2003-08-19	38.99	39.17	38.61	38.85	417400
2003-08-20	38.60	38.80	38.42	38.72	491400
2003-08-21	38.77	38.93	38.27	38.58	980800
2003-08-22	38.55	38.76	37.85	37.85	675900
2003-08-25	37.85	38.08	37.78	37.98	488300
2003-08-26	37.98	38.33	37.85	38.28	800000
2003-08-27	38.06	38.62	38.03	38.52	385600
2003-08-28	38.60	38.79	38.00	38.72	331100
2003-08-29	38.65	39.04	38.43	39.00	368000
2003-09-02	39.20	39.30	38.75	39.30	623900
2003-09-03	39.20	39.35	38.87	39.03	735800
2003-09-04	39.03	40.11	39.00	39.95	904700
2003-09-05	39.70	40.06	39.55	39.75	773500
2003-09-08	39.80	40.05	39.70	40.04	462900
2003-09-09	40.00	40.38	39.83	40.11	612400
2003-09-10	40.07	40.08	39.40	39.40	854400
2003-09-11	38.70	39.17	38.20	38.63	1057200
2003-09-12	38.75	38.84	38.38	38.75	625200
2003-09-15	38.75	38.75	38.37	38.55	411600
2003-09-16	38.55	39.20	38.55	39.18	375200
2003-09-17	39.05	39.10	38.76	39.00	395900
2003-09-18	39.10	39.45	38.87	39.41	410600
2003-09-19	39.47	39.70	39.27	39.45	581500
2003-09-22	39.20	39.20	38.80	38.98	413500
2003-09-23	39.00	39.85	39.00	39.73	395800
2003-09-24	39.70	39.94	39.28	39.28	882700
2003-09-25	39.23	39.45	38.85	38.85	695300
2003-09-26	38.70	38.95	38.50	38.62	662200
2003-09-29	38.62	38.96	38.33	38.70	672700
2003-09-30	38.71	38.79	38.10	38.32	626400
2003-10-01	38.57	39.45	38.50	39.26	631700
2003-10-02	39.30	39.56	38.93	39.20	564200
2003-10-03	39.70	40.43	39.70	39.96	454000
2003-10-06	41.10	41.74	40.90	41.14	934300
2003-10-07	41.14	41.70	41.05	41.54	1168100
2003-10-08	41.50	41.55	40.74	40.91	665700
2003-10-09	41.41	41.94	41.01	41.03	798900
2003-10-10	40.93	41.49	40.79	40.99	565800
2003-10-13	41.40	41.57	41.01	41.30	397200
2003-10-14	41.55	41.65	41.17	41.52	410000
2003-10-15	41.90	42.50	41.75	42.44	713000
2003-10-16	42.50	42.75	42.11	42.36	733200
2003-10-17	42.25	42.35	41.10	41.51	558900
2003-10-20	41.80	41.92	41.57	41.64	439000
2003-10-21	41.60	41.66	41.30	41.56	655300
2003-10-22	41.47	41.68	40.96	41.60	454400
2003-10-23	41.35	41.44	40.74	41.10	508000
2003-10-24	40.95	41.08	38.00	40.48	723400
2003-10-27	40.48	40.98	40.48	40.60	473100
2003-10-28	40.60	41.09	40.45	40.90	935300
2003-10-29	40.65	41.14	40.54	40.96	542500
2003-10-30	40.96	41.33	40.58	40.92	422400
2003-10-31	40.92	41.43	40.92	41.10	489100
2003-11-03	41.10	41.31	40.85	40.95	637400
2003-11-04	40.95	41.13	40.95	41.02	576600
2003-11-05	41.02	41.20	40.69	41.14	596100
2003-11-06	41.04	41.21	40.77	41.10	439700
2003-11-07	41.10	41.50	40.91	40.99	521600
2003-11-10	41.10	41.12	40.77	40.90	566800
2003-11-11	40.90	40.90	40.62	40.85	471700
2003-11-12	40.65	41.60	40.65	41.60	351300
2003-11-13	41.60	41.99	41.55	41.89	516300
2003-11-14	41.80	41.98	40.96	41.08	395100
2003-11-17	40.95	40.96	40.33	40.74	382200
2003-11-18	40.80	41.03	40.26	40.31	373300
2003-11-19	39.90	40.10	39.75	39.95	1162400
2003-11-20	39.95	39.95	39.00	39.00	1204200
2003-11-21	39.10	39.13	38.59	38.77	709700
2003-11-24	38.90	39.54	38.90	39.45	636900
2003-11-25	39.50	39.65	39.24	39.32	549600
2003-11-26	39.45	39.67	39.18	39.61	627500
2003-11-28	39.71	39.90	39.50	39.75	445100
2003-12-01	39.90	40.00	39.52	39.96	611400
2003-12-02	40.05	40.53	39.94	40.44	1084300
2003-12-03	40.39	40.60	40.22	40.26	575300
2003-12-04	40.30	40.30	39.80	40.19	733100
2003-12-05	39.94	39.94	39.26	39.43	989600
2003-12-08	39.43	39.73	39.22	39.48	408500
2003-12-09	39.60	39.82	38.80	38.88	668400
2003-12-10	38.88	38.88	38.43	38.61	660500
2003-12-11	38.75	39.12	38.60	39.06	760900
2003-12-12	39.05	39.11	38.83	38.96	666800
2003-12-15	39.10	39.52	38.75	38.80	596000
2003-12-16	38.85	39.21	38.85	38.97	845400
2003-12-17	38.98	39.06	38.35	38.80	894600
2003-12-18	39.00	39.02	38.55	38.75	825000
2003-12-19	38.90	39.13	38.22	38.65	596800
2003-12-22	38.67	39.10	38.53	38.95	533900
2003-12-23	39.15	39.69	39.11	39.42	564500
2003-12-24	39.38	39.54	39.21	39.30	231300
2003-12-26	39.50	39.64	39.36	39.45	96100
2003-12-29	39.46	40.08	39.13	40.05	784300
2003-12-30	40.05	40.27	39.73	40.14	350000
2003-12-31	40.26	40.71	40.20	40.62	574400
2004-01-02	40.50	40.85	40.38	40.49	649700
2004-01-05	40.60	41.04	40.60	41.04	578000
2004-01-06	41.04	41.30	40.80	41.29	619600
2004-01-07	41.10	41.20	40.77	40.96	858300
2004-01-08	40.91	41.34	40.80	41.34	490900
2004-01-09	41.34	41.34	40.56	40.87	550200
2004-01-12	40.87	41.32	40.69	41.20	375300
2004-01-13	41.22	41.36	40.53	40.82	452600
2004-01-14	40.77	41.20	40.55	40.84	552800
2004-01-15	40.94	40.94	40.15	40.32	1032300
2004-01-16	40.57	40.61	40.20	40.53	569200
2004-01-20	40.50	40.52	39.41	40.28	576900
2004-01-21	40.29	40.29	39.80	40.00	768100
2004-01-22	39.75	39.85	39.19	39.38	868700
2004-01-23	39.38	39.46	38.88	39.23	849200
2004-01-26	39.18	39.91	39.08	39.90	470400
2004-01-27	40.00	40.12	39.75	39.88	736800
2004-01-28	40.00	40.30	39.81	39.90	761400
2004-01-29	39.95	40.40	39.89	40.25	801300
2004-01-30	40.30	40.69	39.90	40.58	905900
2004-02-02	40.50	40.96	40.35	40.84	791700
2004-02-03	40.84	40.97	40.37	40.47	2024400
2004-02-04	40.41	40.41	39.78	39.99	921200
2004-02-05	40.00	40.40	39.80	40.12	389800
2004-02-06	40.02	40.55	40.02	40.11	582500
2004-02-09	40.12	40.23	39.93	40.02	516800
2004-02-10	40.02	40.33	39.80	40.14	481800
2004-02-11	40.02	40.27	39.91	40.16	1261100
2004-02-12	40.10	40.97	40.10	40.75	662900
2004-02-13	40.80	41.27	40.50	41.19	768100
2004-02-17	41.29	41.55	41.23	41.52	756200
2004-02-18	41.25	41.31	40.99	41.16	637800
2004-02-19	41.40	41.86	41.40	41.69	1140600
2004-02-20	41.69	41.75	41.20	41.65	671900
2004-02-23	41.66	41.71	41.12	41.28	1015500
2004-02-24	41.29	41.57	40.99	41.00	1306200
2004-02-25	41.06	41.35	40.90	41.27	462800
2004-02-26	41.27	41.38	40.99	41.10	499400
2004-02-27	41.20	41.71	41.08	41.35	574400
2004-03-01	41.60	42.01	41.44	41.93	508500
2004-03-02	41.93	42.18	41.67	42.07	655300
2004-03-03	42.07	42.68	42.05	42.37	695700
2004-03-04	42.37	43.42	42.22	43.21	1068900
2004-03-05	43.20	43.78	42.82	43.27	489600
2004-03-08	43.52	43.70	42.90	42.90	498300
2004-03-09	43.10	43.42	42.68	42.90	765300
2004-03-10	43.05	43.05	41.95	41.98	979200
2004-03-11	41.99	42.35	41.30	41.41	737400
2004-03-12	41.46	41.91	41.28	41.90	581600
2004-03-15	41.85	41.93	41.21	41.39	744000
2004-03-16	41.54	41.91	41.44	41.77	672900
2004-03-17	41.92	42.00	41.79	41.84	475100
2004-03-18	41.85	42.00	41.50	41.74	618900
2004-03-19	41.60	41.83	41.30	41.65	515200
2004-03-22	41.40	41.54	40.54	40.87	600400
2004-03-23	41.10	41.40	40.85	41.05	735100
2004-03-24	41.25	41.44	41.02	41.30	570600
2004-03-25	41.43	41.93	41.25	41.93	451600
2004-03-26	41.68	41.93	41.21	41.21	500100
2004-03-29	41.35	42.00	41.30	41.90	465100
2004-03-30	41.70	42.37	41.50	42.26	351400
2004-03-31	42.27	42.86	41.90	42.61	494500
2004-04-01	42.80	43.18	42.58	43.01	561800
2004-04-02	43.45	43.46	42.60	43.18	654500
2004-04-05	43.18	43.73	43.13	43.69	497000
2004-04-06	43.45	43.65	43.32	43.55	375400
2004-04-07	43.40	43.49	42.84	43.00	483600
2004-04-08	43.25	43.49	42.77	42.80	437900
2004-04-12	43.00	43.16	42.84	43.00	356400
2004-04-13	43.15	43.34	42.77	42.87	358700
2004-04-14	42.95	43.02	42.32	42.55	336700
2004-04-15	42.52	42.74	42.22	42.68	393000
2004-04-16	42.83	42.83	42.40	42.70	270100
2004-04-19	42.55	43.02	42.20	42.92	247700
2004-04-20	42.93	43.23	42.90	43.06	533500
2004-04-21	43.06	43.65	42.60	43.53	770100
2004-04-22	43.45	44.40	43.33	44.20	737400
2004-04-23	44.29	44.44	43.83	44.43	391300
2004-04-26	44.35	44.48	43.69	43.73	632400
2004-04-27	44.50	45.11	44.33	44.55	888200
2004-04-28	44.30	44.47	44.10	44.31	743300
2004-04-29	44.31	44.90	44.19	44.36	987800
2004-04-30	44.37	44.79	43.75	43.75	1088700
2004-05-03	44.00	44.50	43.89	44.39	651700
2004-05-04	44.64	44.95	44.30	44.60	760700
2004-05-05	44.45	45.16	44.35	44.59	567500
2004-05-06	44.50	44.65	43.80	44.30	524000
2004-05-07	44.05	44.55	43.66	43.70	470100
2004-05-10	43.50	43.94	43.11	43.36	508400
2004-05-11	43.36	43.90	43.20	43.54	410900
2004-05-12	43.15	43.46	42.75	43.45	692400
2004-05-13	43.30	43.47	43.04	43.28	519600
2004-05-14	43.28	43.34	42.60	42.95	497000
2004-05-17	42.30	43.16	42.28	42.84	412700
2004-05-18	42.88	43.20	42.80	43.00	255400
2004-05-19	42.94	43.52	42.67	42.70	479100
2004-05-20	42.60	43.13	42.45	42.86	534600
2004-05-21	43.05	43.46	42.94	43.30	437900
2004-05-24	43.50	43.65	43.32	43.50	317400
2004-05-25	43.40	44.60	43.20	44.58	481700
2004-05-26	44.60	44.75	44.09	44.51	383300
2004-05-27	44.76	44.93	44.14	44.30	382400
2004-05-28	44.40	44.46	44.00	44.33	585300
2004-06-01	44.45	44.45	43.74	44.05	423400
2004-06-02	44.15	44.28	43.79	44.15	398700
2004-06-03	44.10	44.10	43.50	43.60	552300
2004-06-04	43.75	44.00	43.63	43.66	345000
2004-06-07	43.69	44.60	43.69	44.57	342400
2004-06-08	44.55	44.66	44.32	44.66	380900
2004-06-09	44.70	45.21	44.50	44.65	642200
2004-06-10	44.95	45.18	44.60	45.12	418900
2004-06-14	44.87	45.10	44.35	44.50	661300
2004-06-15	44.65	44.82	44.24	44.45	677800
2004-06-16	44.45	44.52	43.82	44.19	475700
2004-06-17	44.00	44.10	43.51	43.81	516200
2004-06-18	43.70	44.19	43.36	43.89	739300
2004-06-21	43.99	44.10	43.80	43.90	345900
2004-06-22	43.30	44.15	43.30	44.07	502400
2004-06-23	44.20	44.30	43.89	44.21	642200
2004-06-24	44.35	44.47	43.90	44.08	635200
2004-06-25	44.00	44.07	43.85	43.85	516900
2004-06-28	43.95	44.32	43.84	43.89	472700
2004-06-29	44.00	44.57	43.99	44.20	698900
2004-06-30	44.25	44.41	43.83	44.25	539100
2004-07-01	44.30	44.44	43.65	44.32	605400
2004-07-02	44.33	44.43	43.91	44.30	346500
2004-07-06	44.20	44.20	42.99	43.08	773900
2004-07-07	42.95	43.58	42.83	43.46	510000
2004-07-08	43.22	43.61	43.10	43.13	468400
2004-07-09	43.18	43.57	43.11	43.53	452000
2004-07-12	43.53	43.77	43.18	43.56	301000
2004-07-13	43.47	43.68	43.19	43.44	282600
2004-07-14	43.37	43.90	42.97	43.62	574500
2004-07-15	43.55	44.08	43.46	43.50	464500
2004-07-16	43.84	43.91	42.29	42.42	565100
2004-07-19	42.60	42.98	42.25	42.75	398200
2004-07-20	42.65	43.37	42.54	43.05	340300
2004-07-21	43.14	43.55	42.35	42.35	394400
2004-07-22	42.30	42.74	42.13	42.22	942800
2004-07-23	42.22	42.26	41.40	41.69	450300
2004-07-26	41.69	42.10	41.11	41.40	430300
2004-07-27	41.20	41.90	40.62	41.56	459100
2004-07-28	41.58	41.79	40.97	41.58	491600
2004-07-29	41.65	42.21	41.65	41.93	388900
2004-07-30	41.76	42.39	41.76	42.20	523700
2004-08-02	42.23	42.84	41.85	42.64	576600
2004-08-03	42.64	42.90	42.04	42.51	839900
2004-08-04	42.40	43.08	42.34	42.84	563700
2004-08-05	42.90	42.92	41.98	42.18	545600
2004-08-06	41.68	42.06	40.94	41.05	590700
2004-08-09	41.30	41.88	41.16	41.65	473500
2004-08-10	41.60	42.22	41.53	42.14	355800
2004-08-11	42.02	42.15	41.03	41.71	323400
2004-08-12	41.61	41.61	40.74	41.05	526600
2004-08-13	41.30	41.65	40.84	41.57	492600
2004-08-16	41.47	42.30	41.46	42.29	508600
2004-08-17	42.29	42.88	42.29	42.60	382200
2004-08-18	42.26	42.63	41.99	42.51	523600
2004-08-19	42.21	43.02	42.02	42.56	561500
2004-08-20	42.55	42.94	42.40	42.90	212100
2004-08-23	42.90	43.50	42.82	43.29	408900
2004-08-24	43.35	43.51	43.15	43.33	291800
2004-08-25	43.25	43.87	42.95	43.58	345400
2004-08-26	43.55	43.59	43.07	43.35	314800
2004-08-27	43.42	43.60	43.06	43.26	351000
2004-08-30	43.20	43.59	43.06	43.31	265800
2004-08-31	43.31	43.56	42.84	43.56	441400
2004-09-01	43.40	44.15	43.39	43.78	458000
2004-09-02	43.63	43.63	43.22	43.44	466400
2004-09-03	43.64	43.64	43.14	43.52	530200
2004-09-07	43.77	44.30	43.74	44.19	817700
2004-09-08	44.10	44.62	43.39	43.39	691500
2004-09-09	43.70	43.99	43.39	43.53	634700
2004-09-10	43.40	44.01	43.18	43.91	416400
2004-09-13	43.91	44.02	43.57	43.81	558900
2004-09-14	43.65	43.98	43.44	43.80	403800
2004-09-15	43.85	43.85	43.20	43.49	334300
2004-09-16	43.34	43.87	43.25	43.77	371900
2004-09-17	43.80	44.01	43.60	43.73	438100
2004-09-20	43.48	44.12	43.46	44.00	509200
2004-09-21	44.00	44.51	43.64	44.33	391000
2004-09-22	44.25	44.49	43.82	44.23	604800
2004-09-23	44.08	44.52	43.80	44.17	454500
2004-09-24	44.02	44.50	43.77	43.82	547900
2004-09-27	43.60	44.27	43.53	43.95	619600
2004-09-28	43.96	44.00	43.54	43.86	404500
2004-09-29	43.76	43.80	43.41	43.73	711900
2004-09-30	43.80	44.23	43.71	44.10	730700
2004-10-01	44.35	45.72	44.31	45.30	1100300
2004-10-04	45.50	45.73	44.77	44.84	713500
2004-10-05	44.84	45.35	44.80	45.00	401100
2004-10-06	45.00	45.10	44.65	45.10	501400
2004-10-07	44.90	45.19	44.62	44.69	315700
2004-10-08	44.74	44.87	44.35	44.46	292600
2004-10-11	44.47	44.80	44.23	44.70	228400
2004-10-12	44.68	44.75	44.22	44.45	481600
2004-10-13	44.36	44.64	43.51	43.65	570700
2004-10-14	43.40	43.71	43.04	43.33	422200
2004-10-15	43.75	44.24	43.53	43.85	587200
2004-10-18	43.55	44.11	43.41	44.00	315100
2004-10-19	44.00	44.34	43.68	43.70	305200
2004-10-20	43.78	44.30	43.21	43.40	435900
2004-10-21	43.23	43.42	42.75	43.32	527100
2004-10-22	43.41	43.50	42.76	42.80	463200
2004-10-25	42.48	42.74	42.17	42.25	639200
2004-10-26	42.12	42.79	41.44	42.25	685000
2004-10-27	42.05	43.67	41.95	43.67	628800
2004-10-28	43.37	43.85	43.20	43.47	398800
2004-10-29	43.67	43.91	43.44	43.75	455100
2004-11-01	43.65	43.74	43.47	43.61	377800
2004-11-02	43.75	44.20	43.55	43.69	643700
2004-11-03	44.08	44.40	43.68	44.14	521100
2004-11-04	44.40	44.79	43.91	44.70	492800
2004-11-05	44.85	45.10	44.56	44.95	395100
2004-11-08	44.95	45.04	44.46	44.56	452800
2004-11-09	44.50	45.37	44.50	44.94	568200
2004-11-10	45.00	45.20	44.55	44.75	552800
2004-11-11	45.00	45.10	44.51	44.90	485000
2004-11-12	44.73	44.78	44.05	44.35	949400
2004-11-15	44.36	44.65	43.89	44.51	552400
2004-11-16	44.51	44.65	43.84	44.12	531900
2004-11-17	43.89	44.13	43.42	43.60	637800
2004-11-18	43.65	44.02	43.30	43.58	802900
2004-11-19	43.76	43.85	43.11	43.35	435000
2004-11-22	43.10	43.47	43.03	43.08	660200
2004-11-23	43.29	43.60	43.03	43.49	761600
2004-11-24	43.50	43.98	43.32	43.89	783500
2004-11-26	43.89	43.97	43.68	43.79	283100
2004-11-29	43.96	44.58	43.69	43.77	747000
2004-11-30	43.86	44.13	43.56	43.77	557400
2004-12-01	43.89	44.84	43.79	44.62	700000
2004-12-02	44.30	45.33	44.24	45.01	605600
2004-12-03	44.90	45.17	44.69	44.83	517900
2004-12-06	44.82	45.65	44.61	45.35	607300
2004-12-07	45.49	45.49	44.84	44.84	458500
2004-12-08	44.84	45.04	44.35	45.00	540400
2004-12-09	45.00	45.25	44.70	44.95	727800
2004-12-10	45.76	45.76	44.48	44.58	603700
2004-12-13	45.00	45.23	44.75	45.17	782300
2004-12-14	45.00	45.30	44.80	45.18	805200
2004-12-15	45.25	45.32	44.76	45.22	706300
2004-12-16	44.85	45.23	44.65	44.97	369900
2004-12-17	44.60	45.52	44.60	45.45	1162600
2004-12-20	45.46	45.60	45.23	45.41	469500
2004-12-21	45.43	45.71	45.13	45.64	494600
2004-12-22	45.58	46.11	45.36	45.53	576900
2004-12-23	45.60	45.78	45.27	45.74	331700
2004-12-27	45.70	45.98	45.66	45.76	399300
2004-12-28	45.85	46.97	45.77	46.88	754500
2004-12-29	46.85	46.93	46.70	46.86	372200
2004-12-30	46.85	46.87	46.37	46.55	488400
2004-12-31	46.35	46.56	45.99	46.28	448100
2005-01-03	46.33	46.34	45.51	45.80	848100
2005-01-04	45.79	45.97	44.88	44.89	719800
2005-01-05	44.89	44.96	44.06	44.12	997400
2005-01-06	44.30	44.41	43.88	44.30	496400
2005-01-07	44.32	44.89	44.27	44.66	571200
2005-01-10	44.60	45.59	44.52	44.65	724500
2005-01-11	44.66	45.25	44.40	45.17	603200
2005-01-12	45.24	45.34	44.64	45.24	640100
2005-01-13	44.98	45.21	44.54	44.70	574100
2005-01-14	44.95	45.38	44.77	45.25	389500
2005-01-18	44.80	45.44	44.51	45.41	473600
2005-01-19	45.21	45.55	45.16	45.23	476300
2005-01-20	45.18	45.25	44.30	44.41	666700
2005-01-21	44.26	44.97	44.19	44.50	703400
2005-01-24	44.60	44.74	44.08	44.08	606700
2005-01-25	43.13	44.20	43.13	43.60	627200
2005-01-26	43.40	43.67	43.25	43.58	659300
2005-01-27	43.51	43.54	42.80	43.43	1103900
2005-01-28	43.40	43.97	43.02	43.94	821100
2005-01-31	44.11	44.74	44.07	44.74	668300
2005-02-01	44.64	45.40	44.38	45.24	755800
2005-02-02	46.75	47.50	45.40	46.00	1049200
2005-02-03	45.99	46.17	45.70	46.16	574500
2005-02-04	46.20	46.79	46.12	46.70	719500
2005-02-07	46.60	46.99	46.50	46.92	500100
2005-02-08	46.79	46.95	46.39	46.77	348500
2005-02-09	46.97	47.00	46.24	46.43	623000
2005-02-10	46.65	47.00	46.33	47.00	518300
2005-02-11	47.00	47.32	46.70	47.30	737600
2005-02-14	47.15	47.25	46.60	47.06	363500
2005-02-15	47.10	47.38	46.90	47.12	835300
2005-02-16	46.82	46.92	46.29	46.65	756100
2005-02-17	46.66	46.84	46.17	46.28	749000
2005-02-18	46.17	46.50	45.99	46.20	499200
2005-02-22	46.20	46.25	45.60	45.68	595800
2005-02-23	45.85	46.03	45.53	45.83	564200
2005-02-24	45.80	45.95	45.48	45.75	622300
2005-02-25	45.63	46.06	45.30	46.02	627400
2005-02-28	45.95	46.17	45.77	45.86	811100
2005-03-01	45.98	46.88	45.78	46.61	704200
2005-03-02	46.36	46.61	45.90	46.34	521600
2005-03-03	46.50	46.50	45.84	46.08	523700
2005-03-04	46.19	46.25	45.95	46.04	635900
2005-03-07	46.16	46.52	46.09	46.37	699200
2005-03-08	46.49	46.67	46.37	46.50	742000
2005-03-09	46.50	46.50	45.90	46.05	732900
2005-03-10	46.04	46.18	45.87	45.95	713900
2005-03-11	45.96	46.29	45.63	45.90	438800
2005-03-14	45.97	46.67	45.82	46.50	504200
2005-03-15	46.53	46.64	46.10	46.10	420500
2005-03-16	45.82	46.05	45.04	45.11	535700
2005-03-17	45.21	45.44	45.07	45.17	646500
2005-03-18	45.00	45.05	44.52	44.74	1074600
2005-03-21	45.00	45.28	44.84	44.97	610900
2005-03-22	45.08	45.39	44.78	44.83	616200
2005-03-23	44.85	45.26	44.76	44.88	578200
2005-03-24	45.10	45.49	44.98	45.04	381600
2005-03-28	45.06	45.42	44.96	44.96	394500
2005-03-29	44.97	45.15	44.39	44.48	452900
2005-03-30	44.60	45.53	44.60	45.50	496800
2005-03-31	45.36	45.48	44.80	45.12	644600
2005-04-01	45.25	45.55	44.77	45.08	497100
2005-04-04	45.28	45.43	44.79	45.38	392400
2005-04-05	45.38	45.64	45.14	45.61	339500
2005-04-06	45.71	45.92	45.02	45.16	362400
2005-04-07	45.18	45.66	45.04	45.66	357900
2005-04-08	45.55	45.80	45.16	45.22	348800
2005-04-11	45.22	45.26	44.76	45.14	411400
2005-04-12	45.19	45.71	44.83	45.63	422300
2005-04-13	45.31	45.42	44.65	44.70	369800
2005-04-14	44.71	44.75	43.97	44.05	525000
2005-04-15	43.70	43.70	42.59	42.93	688800
2005-04-18	43.00	43.28	42.67	43.10	459900
2005-04-19	43.02	43.70	42.82	43.49	515900
2005-04-20	43.49	43.90	43.23	43.45	793000
2005-04-21	43.65	44.30	43.49	44.22	487400
2005-04-22	44.00	44.25	43.56	44.02	728500
2005-04-25	44.00	44.43	44.00	44.32	390700
2005-04-26	43.89	44.18	43.41	43.45	467000
2005-04-27	43.37	44.16	43.07	44.02	427900
2005-04-28	43.88	44.07	43.27	43.43	401000
2005-04-29	44.42	45.40	43.96	44.72	923200
2005-05-02	44.94	45.15	44.73	45.15	736900
2005-05-03	45.45	45.73	45.01	45.20	905000
2005-05-04	45.16	45.54	44.76	45.38	744600
2005-05-05	45.47	45.55	44.90	44.91	705500
2005-05-06	45.00	45.39	44.91	45.10	635000
2005-05-09	44.98	45.19	44.89	45.12	583500
2005-05-10	44.70	44.94	44.35	44.53	588800
2005-05-11	44.53	44.95	44.30	44.82	493600
2005-05-12	44.78	45.46	44.55	44.65	533700
2005-05-13	44.65	45.04	44.41	44.74	609000
2005-05-16	44.68	45.17	44.66	45.08	367600
2005-05-17	44.70	45.17	44.35	45.12	578800
2005-05-18	45.00	45.91	44.86	45.87	576300
2005-05-19	45.85	46.09	45.75	46.05	471000
2005-05-20	46.04	46.04	45.44	45.55	520800
2005-05-23	45.57	45.87	45.42	45.80	410200
2005-05-24	45.75	45.80	45.22	45.67	322000
2005-05-25	45.47	45.47	44.70	45.10	612600
2005-05-26	45.20	45.50	44.85	45.06	532400
2005-05-27	45.07	45.30	44.81	45.24	470500
2005-05-31	45.20	45.20	44.44	44.61	765600
2005-06-01	44.55	45.00	44.45	44.95	746500
2005-06-02	45.00	45.11	44.73	44.89	546800
2005-06-03	44.77	44.77	44.05	44.20	536700
2005-06-06	44.15	44.27	43.90	44.07	552300
2005-06-07	44.14	44.67	43.99	44.02	635100
2005-06-08	44.00	44.32	43.63	43.88	718200
2005-06-09	43.91	44.01	43.39	43.49	651000
2005-06-10	43.52	43.58	43.00	43.21	591400
2005-06-13	43.12	43.64	43.02	43.45	467900
2005-06-14	43.40	44.02	43.29	43.68	455800
2005-06-15	44.08	44.08	43.27	43.50	661300
2005-06-16	43.44	43.44	43.03	43.37	638200
2005-06-17	43.35	43.37	42.76	43.12	776800
2005-06-20	42.91	43.38	42.88	43.24	689300
2005-06-21	43.15	43.38	42.95	43.23	760300
2005-06-22	43.27	43.34	42.75	42.84	851000
2005-06-23	42.82	42.90	42.28	42.31	909900
2005-06-24	42.15	42.43	41.62	41.75	902300
2005-06-27	41.90	42.89	41.82	42.71	985000
2005-06-28	42.91	43.20	42.76	43.13	731800
2005-06-29	43.40	43.56	43.12	43.50	828800
2005-06-30	43.36	44.16	43.28	43.55	1355400
2005-07-01	43.70	43.80	43.05	43.55	752000
2005-07-05	43.22	43.73	43.12	43.42	836200
2005-07-06	43.47	43.63	43.07	43.16	659000
2005-07-07	42.60	43.13	42.40	42.75	1030400
2005-07-08	42.78	43.34	42.61	43.12	723200
2005-07-11	43.44	43.44	42.90	43.30	592200
2005-07-12	43.32	43.44	43.08	43.23	362100
2005-07-13	42.98	43.37	42.84	43.10	497400
2005-07-14	43.35	43.38	43.02	43.26	556300
2005-07-15	43.30	43.87	43.09	43.75	1186600
2005-07-18	43.55	43.84	43.34	43.45	395100
2005-07-19	43.50	43.80	43.29	43.52	454600
2005-07-20	43.51	43.70	42.89	43.61	433700
2005-07-21	43.36	43.57	42.77	43.31	671100
2005-07-22	43.16	43.61	43.09	43.43	637600
2005-07-25	43.54	44.06	43.41	44.01	725500
2005-07-26	44.80	44.95	44.16	44.19	1723800
2005-07-27	44.44	44.82	44.25	44.70	929100
2005-07-28	44.88	44.97	44.61	44.84	776100
2005-07-29	44.75	44.99	44.50	44.58	664600
2005-08-01	44.81	45.13	44.48	44.59	648900
2005-08-02	44.79	45.05	44.58	44.79	558600
2005-08-03	44.60	45.11	44.53	44.97	555500
2005-08-04	44.90	45.00	44.60	44.65	455400
2005-08-05	44.50	44.78	44.29	44.56	504400
2005-08-08	44.60	44.71	44.22	44.42	598200
2005-08-09	44.47	44.52	44.23	44.38	574800
2005-08-10	44.58	44.75	44.08	44.18	654200
2005-08-11	44.31	44.83	44.15	44.67	621300
2005-08-12	44.45	44.66	43.92	44.28	587400
2005-08-15	44.25	44.76	44.08	44.52	793300
2005-08-16	44.50	44.62	43.88	44.03	692700
2005-08-17	43.76	44.19	43.60	44.01	516500
2005-08-18	43.98	44.01	43.38	43.61	443100
2005-08-19	43.73	43.98	43.43	43.87	531900
2005-08-22	43.88	44.13	43.14	43.48	558100
2005-08-23	43.53	43.57	43.25	43.28	410600
2005-08-24	43.11	43.47	42.69	42.71	607400
2005-08-25	42.72	42.95	42.55	42.73	591100
2005-08-26	42.87	42.92	42.10	42.47	779500
2005-08-29	42.23	42.85	42.10	42.74	517100
2005-08-30	42.74	42.85	42.16	42.69	824700
2005-08-31	42.61	43.29	42.56	43.25	1063600
2005-09-01	43.21	43.62	43.00	43.25	708100
2005-09-02	43.25	43.26	43.05	43.11	527200
2005-09-06	43.36	44.09	43.30	44.02	688100
2005-09-07	43.92	44.14	43.65	43.94	657100
2005-09-08	43.85	44.04	43.56	43.75	519400
2005-09-09	43.75	44.16	43.72	44.08	437300
2005-09-12	44.11	44.15	43.79	44.12	544000
2005-09-13	44.20	44.35	43.82	44.02	545000
2005-09-14	43.95	43.95	43.15	43.22	529100
2005-09-15	43.28	43.44	42.98	43.14	445300
2005-09-16	43.30	43.67	43.08	43.57	768200
2005-09-19	43.34	43.38	42.62	42.97	525700
2005-09-20	42.86	43.17	42.50	42.70	525900
2005-09-21	42.40	42.55	41.71	41.72	658400
2005-09-22	41.75	41.88	41.32	41.49	800600
2005-09-23	41.49	41.85	41.30	41.68	379500
2005-09-26	41.94	42.12	41.31	41.57	542400
2005-09-27	41.65	42.17	41.57	41.95	648900
2005-09-28	42.15	42.20	41.50	41.86	793700
2005-09-29	41.72	42.30	41.07	42.20	1199200
2005-09-30	42.06	42.46	41.57	41.74	761400
2005-10-03	41.62	42.12	41.33	42.00	699900
2005-10-04	42.28	42.37	41.55	41.60	691800
2005-10-05	41.51	41.71	41.03	41.04	463900
2005-10-06	41.09	41.53	40.70	41.40	892500
2005-10-07	41.40	41.80	41.00	41.47	847200
2005-10-10	41.45	41.78	41.33	41.38	601700
2005-10-11	41.34	41.87	41.25	41.58	1031300
2005-10-12	41.40	41.95	41.40	41.63	710000
2005-10-13	41.42	41.50	40.83	41.23	546000
2005-10-14	41.27	41.79	41.23	41.61	561000
2005-10-17	41.47	41.81	41.25	41.81	421200
2005-10-18	41.78	41.91	41.31	41.45	446900
2005-10-19	41.21	42.15	40.97	42.15	744400
2005-10-20	42.01	42.35	41.25	41.50	833600
2005-10-21	41.75	42.05	41.30	41.69	698700
2005-10-24	41.60	41.63	40.95	41.54	743300
2005-10-25	41.25	42.21	41.10	42.05	826200
2005-10-26	41.93	42.36	41.38	41.44	763600
2005-10-27	41.38	41.63	40.73	40.82	515100
2005-10-28	40.90	41.78	40.82	41.78	781400
2005-10-31	41.73	42.26	41.46	42.08	855600
2005-11-01	41.90	42.09	41.44	41.87	835300
2005-11-02	41.81	42.10	41.70	41.70	755600
2005-11-03	41.82	41.87	41.14	41.27	904500
2005-11-04	41.45	41.46	40.73	40.74	1036100
2005-11-07	40.84	41.00	40.59	40.61	970100
2005-11-08	40.64	40.76	40.34	40.49	562100
2005-11-09	40.49	40.80	40.38	40.71	1216400
2005-11-10	40.75	41.40	40.68	41.19	1406900
2005-11-11	41.29	41.37	41.10	41.16	553500
2005-11-14	40.97	41.02	40.62	40.81	828500
2005-11-15	41.00	41.24	40.91	41.00	835300
2005-11-16	40.77	40.87	40.43	40.59	420000
2005-11-17	40.59	41.12	40.59	41.05	572700
2005-11-18	41.13	41.20	40.82	41.10	501100
2005-11-21	40.93	41.13	40.80	41.01	421600
2005-11-22	40.71	41.22	40.71	41.19	1485900
2005-11-23	41.07	41.72	41.07	41.52	461200
2005-11-25	41.52	41.58	41.11	41.21	153600
2005-11-28	41.50	42.08	41.29	41.49	736800
2005-11-29	41.74	41.80	41.45	41.58	752000
2005-11-30	41.28	41.83	41.04	41.66	881400
2005-12-01	41.75	42.20	41.72	42.16	786400
2005-12-02	42.16	42.32	41.69	41.91	786200
2005-12-05	41.62	41.75	41.20	41.36	756800
2005-12-06	41.61	42.27	41.60	41.99	712100
2005-12-07	41.98	41.99	41.47	41.85	633100
2005-12-08	41.65	41.75	41.25	41.36	960500
2005-12-09	41.50	41.99	41.45	41.80	625600
2005-12-12	41.99	42.20	41.86	42.13	539000
2005-12-13	42.05	42.52	41.92	42.50	837700
2005-12-14	42.39	42.45	41.79	42.22	583300
2005-12-15	42.05	42.35	41.82	42.13	629800
2005-12-16	42.42	42.56	42.10	42.14	653200
2005-12-19	42.20	42.20	41.52	41.52	628900
2005-12-20	41.50	41.68	41.33	41.42	644800
2005-12-21	41.70	42.19	41.67	41.91	919400
2005-12-22	42.01	42.16	41.75	42.08	1571500
2005-12-23	42.25	42.46	41.99	42.39	418400
2005-12-27	42.48	42.77	42.28	42.45	936800
2005-12-28	42.44	42.63	42.09	42.44	523700
2005-12-29	42.31	42.66	42.25	42.41	619700
2005-12-30	42.18	42.30	41.90	42.25	561400
2006-01-03	42.95	43.33	42.67	43.19	1982900
2006-01-04	43.13	43.17	42.70	43.16	1438500
2006-01-05	43.22	43.45	43.05	43.41	623600
2006-01-06	43.66	44.23	43.50	44.23	1148500
2006-01-09	44.13	44.39	43.82	44.29	740200
2006-01-10	43.98	44.12	43.66	44.05	702400
2006-01-11	44.18	44.47	43.87	44.46	660900
2006-01-12	44.50	44.63	44.06	44.22	522500
2006-01-13	43.41	44.43	43.34	44.18	460700
2006-01-17	44.05	44.10	43.52	43.82	530000
2006-01-18	43.71	44.17	43.60	43.90	411700
2006-01-19	43.95	44.31	43.75	44.21	486900
2006-01-20	44.17	44.22	43.60	43.70	731200
2006-01-23	43.81	43.93	43.46	43.50	544400
2006-01-24	43.52	44.03	43.45	43.69	1107300
2006-01-25	43.68	43.69	43.13	43.33	784600
2006-01-26	43.55	43.65	43.17	43.29	642800
2006-01-27	43.38	43.51	43.16	43.20	533200
2006-01-30	43.15	43.18	42.45	42.52	830500
2006-01-31	42.37	42.94	42.28	42.74	1076300
2006-02-01	42.74	43.11	42.48	43.00	1016100
2006-02-02	42.86	43.00	41.97	42.57	1134200
2006-02-03	42.29	42.61	42.01	42.46	1260900
2006-02-06	42.38	43.00	42.21	43.00	1059800
2006-02-07	42.98	43.16	42.66	42.71	613200
2006-02-08	42.63	42.99	42.53	42.80	778800
2006-02-09	42.72	43.23	42.62	42.98	845100
2006-02-10	42.86	43.05	42.66	43.00	729600
2006-02-13	42.99	42.99	42.25	42.51	478100
2006-02-14	42.59	42.94	42.19	42.94	707200
2006-02-15	42.69	42.99	42.40	42.85	549900
2006-02-16	42.86	43.38	42.81	43.36	637500
2006-02-17	43.55	43.59	43.02	43.16	480500
2006-02-21	43.32	43.32	42.70	42.77	613800
2006-02-22	42.78	42.99	42.63	42.72	672000
2006-02-23	42.85	43.27	42.65	42.87	925300
2006-02-24	42.95	43.04	42.66	42.96	421800
2006-02-27	42.90	43.37	42.79	43.04	911600
2006-02-28	42.78	43.16	42.66	42.74	825100
2006-03-01	42.75	43.08	42.61	42.61	908800
2006-03-02	42.45	42.50	41.82	41.92	1260300
2006-03-03	41.79	41.91	41.26	41.58	1297200
2006-03-06	41.79	41.92	41.19	41.30	1068400
2006-03-07	41.28	41.67	41.15	41.54	835000
2006-03-08	41.31	41.71	41.01	41.54	722200
2006-03-09	41.42	42.12	41.37	41.67	795300
2006-03-10	41.98	42.33	41.68	42.22	585200
2006-03-13	42.62	42.81	41.83	41.87	895100
2006-03-14	41.95	42.09	41.71	41.71	1287000
2006-03-15	41.72	41.95	41.48	41.50	1480600
2006-03-16	41.51	41.70	41.09	41.26	1168900
2006-03-17	41.11	41.66	41.08	41.36	1333800
2006-03-20	41.51	41.86	41.51	41.72	688100
2006-03-21	41.74	42.74	41.74	42.21	1715700
2006-03-22	42.12	42.56	42.10	42.50	1050200
2006-03-23	42.43	43.06	42.42	43.05	1358100
2006-03-24	42.97	43.14	42.83	43.07	990500
2006-03-27	43.01	43.12	42.93	43.00	890000
2006-03-28	42.91	42.93	42.37	42.62	1068100
2006-03-29	42.45	43.00	42.45	42.85	647000
2006-03-30	42.72	43.15	42.63	42.99	826500
2006-03-31	42.92	43.19	42.72	42.93	841600
2006-04-03	43.18	43.77	42.82	43.56	1014500
2006-04-04	43.40	44.24	43.29	43.85	1488700
2006-04-05	43.71	44.18	43.64	43.91	864600
2006-04-06	43.71	43.82	43.36	43.60	670500
2006-04-07	43.59	43.82	43.19	43.38	714500
2006-04-10	43.42	43.42	43.01	43.18	653600
2006-04-11	43.13	43.16	42.65	42.93	729400
2006-04-12	42.77	42.97	42.32	42.44	859800
2006-04-13	42.28	42.59	42.20	42.38	812900
2006-04-17	42.30	42.84	42.28	42.71	637800
2006-04-18	42.73	42.95	42.47	42.56	1938900
2006-04-19	42.59	42.67	42.37	42.46	831900
2006-04-20	42.41	42.95	42.36	42.48	828700
2006-04-21	42.68	42.69	42.23	42.45	810800
2006-04-24	42.45	42.90	42.21	42.33	758800
2006-04-25	42.77	43.00	42.26	42.50	2251700
2006-04-26	42.38	42.66	42.08	42.28	1186900
2006-04-27	42.26	42.51	42.00	42.01	1034800
2006-04-28	42.01	42.14	41.78	41.85	917600
2006-05-01	41.89	42.32	41.83	42.07	884500
2006-05-02	42.13	42.50	41.93	42.29	1286200
2006-05-03	42.33	42.85	42.32	42.71	1041500
2006-05-04	42.71	43.09	42.65	42.80	693600
2006-05-05	43.06	43.59	42.85	43.48	1321300
2006-05-08	43.60	43.70	43.26	43.30	665100
2006-05-09	43.50	43.53	43.16	43.41	932900
2006-05-10	43.27	43.40	43.05	43.16	634200
2006-05-11	43.08	43.20	42.64	42.86	708700
2006-05-12	42.83	43.09	42.64	42.71	772700
2006-05-15	42.77	43.09	42.38	42.78	486500
2006-05-16	42.72	42.75	42.25	42.50	773900
2006-05-17	42.20	42.74	42.01	42.11	1315300
2006-05-18	42.08	42.31	41.55	41.64	591600
2006-05-19	41.74	41.94	41.34	41.58	643700
2006-05-22	41.35	41.81	41.24	41.25	953400
2006-05-23	41.26	41.54	40.94	41.04	993200
2006-05-24	41.20	41.44	40.76	41.23	816000
2006-05-25	41.19	41.42	40.99	41.23	621300
2006-05-26	41.30	41.44	40.96	41.21	454200
2006-05-30	41.04	41.14	40.70	40.73	368400
2006-05-31	40.77	41.18	40.46	40.78	1040500
2006-06-01	40.87	41.46	40.58	41.40	695700
2006-06-02	41.45	41.90	40.88	41.14	628200
2006-06-05	41.07	41.15	40.38	40.41	606600
2006-06-06	40.57	40.86	40.21	40.72	622400
2006-06-07	40.82	40.99	40.56	40.64	997800
2006-06-08	40.56	41.00	40.18	40.85	1052700
2006-06-09	40.75	40.95	40.40	40.62	641100
2006-06-12	40.86	40.88	40.31	40.34	781200
2006-06-13	40.34	40.90	40.21	40.35	929500
2006-06-14	40.32	40.68	40.27	40.68	921400
2006-06-15	41.15	41.80	40.91	41.69	873200
2006-06-16	41.50	41.95	41.42	41.82	1397200
2006-06-19	41.83	41.85	41.37	41.50	1085900
2006-06-20	41.64	41.73	41.21	41.32	642000
2006-06-21	41.23	41.79	41.18	41.61	547000
2006-06-22	41.47	41.48	40.90	41.27	620800
2006-06-23	40.95	41.60	40.95	41.27	467900
2006-06-26	41.18	41.44	40.90	41.14	453100
2006-06-27	41.01	41.37	40.90	41.15	621800
2006-06-28	41.25	41.37	40.99	41.26	576800
2006-06-29	41.40	41.89	41.30	41.89	1170000
2006-06-30	41.87	41.87	41.18	41.30	1196900
2006-07-03	41.42	41.62	41.24	41.60	191400
2006-07-05	41.35	41.35	40.82	41.09	719200
2006-07-06	40.98	41.50	40.95	41.20	436000
2006-07-07	41.38	41.48	41.01	41.18	571400
2006-07-10	41.21	41.40	41.02	41.25	501700
2006-07-11	41.15	41.70	41.01	41.68	600600
2006-07-12	41.58	41.75	41.17	41.28	590300
2006-07-13	41.09	41.31	40.76	40.84	829300
2006-07-14	40.72	40.90	40.58	40.77	788100
2006-07-17	40.75	41.10	40.73	40.87	476900
2006-07-18	40.85	41.04	40.38	40.86	662400
2006-07-19	40.99	41.55	40.99	41.19	653100
2006-07-20	41.10	41.30	40.94	41.01	918700
2006-07-21	41.27	41.27	40.83	41.09	758100
2006-07-24	40.90	41.67	40.88	41.51	673100
2006-07-25	41.30	41.57	41.01	41.24	1206100
2006-07-26	41.25	41.45	40.99	41.18	982900
2006-07-27	41.20	41.48	41.19	41.24	944900
2006-07-28	41.30	41.79	41.25	41.53	578900
2006-07-31	41.39	41.55	41.21	41.32	718900
2006-08-01	41.25	41.53	41.11	41.13	699000
2006-08-02	41.23	41.76	41.13	41.60	740400
2006-08-03	41.27	42.07	41.26	41.77	814300
2006-08-04	42.03	42.35	41.80	42.06	856000
2006-08-07	41.95	42.15	41.79	41.91	718300
2006-08-08	42.19	42.28	41.67	41.79	500800
2006-08-09	42.01	42.13	41.58	41.62	558500
2006-08-10	41.75	42.44	41.71	42.26	781500
2006-08-11	42.19	42.24	41.90	41.98	303500
2006-08-14	42.30	42.78	42.16	42.20	536000
2006-08-15	42.55	42.93	42.55	42.85	576700
2006-08-16	42.72	42.84	42.35	42.40	736300
2006-08-17	42.34	42.64	42.05	42.44	657200
2006-08-18	42.55	42.59	42.21	42.43	444300
2006-08-21	42.30	42.48	42.13	42.41	407000
2006-08-22	42.16	42.22	41.88	42.18	508900
2006-08-23	42.08	42.38	42.01	42.08	262100
2006-08-24	42.22	42.48	42.08	42.29	374600
2006-08-25	42.17	42.63	42.13	42.32	313000
2006-08-28	42.34	42.77	42.30	42.63	389600
2006-08-29	42.71	43.11	42.61	43.03	570100
2006-08-30	43.09	43.53	43.05	43.49	525100
2006-08-31	43.41	43.76	43.16	43.59	742000
2006-09-01	43.88	43.97	43.57	43.92	1063700
2006-09-05	44.00	44.12	43.75	44.00	531800
2006-09-06	43.81	43.98	43.59	43.70	521200
2006-09-07	43.74	43.78	43.39	43.50	508200
2006-09-08	43.64	44.13	43.37	43.96	523800
2006-09-11	43.92	44.17	43.71	44.07	511900
2006-09-12	44.10	44.21	43.70	44.03	752500
2006-09-13	44.09	44.33	43.81	44.20	570500
2006-09-14	44.22	44.55	44.12	44.40	789400
2006-09-15	44.40	44.48	44.04	44.40	1211200
2006-09-18	44.75	44.75	44.26	44.40	884400
2006-09-19	44.30	44.49	44.15	44.36	924400
2006-09-20	44.50	45.03	44.50	44.91	750600
2006-09-21	44.91	45.02	44.48	44.63	634700
2006-09-22	44.75	44.75	44.11	44.38	401000
2006-09-25	44.55	45.02	44.34	44.80	556900
2006-09-26	44.70	44.97	44.52	44.87	704400
2006-09-27	44.76	45.12	44.61	44.76	409000
2006-09-28	44.68	44.70	44.34	44.60	542900
2006-09-29	44.55	44.76	44.36	44.37	582200
2006-10-02	44.53	44.83	44.24	44.47	382600
2006-10-03	44.53	45.00	44.19	44.56	425600
2006-10-04	44.50	45.00	44.43	45.00	516400
2006-10-05	44.85	45.36	44.69	45.26	537800
2006-10-06	45.31	45.71	45.12	45.58	691000
2006-10-09	45.58	45.70	45.27	45.60	500600
2006-10-10	45.70	45.99	45.50	45.86	471500
2006-10-11	45.83	46.00	45.45	45.75	676300
2006-10-12	45.94	46.20	45.69	46.08	673100
2006-10-13	46.15	46.77	46.10	46.65	1088500
2006-10-16	46.64	46.87	46.50	46.60	445300
2006-10-17	45.72	46.65	45.72	46.61	579600
2006-10-18	46.76	47.07	46.48	47.00	792800
2006-10-19	46.95	47.10	46.51	46.66	866200
2006-10-20	46.80	46.83	46.12	46.33	792700
2006-10-23	46.20	47.06	46.05	46.90	1207200
2006-10-24	46.90	46.94	45.83	46.32	846400
2006-10-25	46.26	46.59	45.83	46.44	1157800
2006-10-26	46.42	46.86	46.36	46.64	719200
2006-10-27	46.55	46.69	46.08	46.26	1016500
2006-10-30	46.28	46.69	46.10	46.60	687700
2006-10-31	46.72	46.83	46.44	46.71	721900
2006-11-01	46.76	46.91	46.49	46.56	851000
2006-11-02	46.59	46.89	46.34	46.88	607300
2006-11-03	46.88	47.04	46.63	46.79	593200
2006-11-06	46.94	47.41	46.79	47.15	576800
2006-11-07	47.25	47.47	47.15	47.25	712000
2006-11-08	47.23	47.71	46.72	47.52	453900
2006-11-09	47.57	47.64	47.10	47.21	476700
2006-11-10	47.31	47.75	47.09	47.68	471200
2006-11-13	47.70	47.97	47.38	47.56	467400
2006-11-14	47.58	47.66	47.15	47.58	605900
2006-11-15	47.46	47.75	47.13	47.32	771700
2006-11-16	47.37	47.75	47.26	47.62	569800
2006-11-17	47.48	47.74	47.33	47.52	653000
2006-11-20	47.46	47.60	47.19	47.33	491800
2006-11-21	47.39	47.48	47.04	47.11	638100
2006-11-22	47.00	47.30	46.86	47.04	371400
2006-11-24	46.74	46.92	46.68	46.77	229600
2006-11-27	46.65	46.65	45.55	45.82	1164000
2006-11-28	45.69	45.78	45.33	45.68	918100
2006-11-29	45.63	46.14	45.63	45.96	759900
2006-11-30	45.93	46.40	45.68	46.09	1164000
2006-12-01	46.10	46.36	45.96	46.25	924000
2006-12-04	46.39	46.80	46.39	46.60	882300
2006-12-05	46.71	46.98	46.34	46.50	566600
2006-12-06	46.52	46.70	46.20	46.51	829900
2006-12-07	46.80	46.81	46.31	46.36	375700
2006-12-08	46.46	46.59	46.01	46.27	579600
2006-12-11	46.37	46.93	46.37	46.51	737600
2006-12-12	46.50	46.66	46.23	46.56	852800
2006-12-13	46.90	46.92	46.49	46.64	1143400
2006-12-14	46.53	47.05	46.52	46.80	912900
2006-12-15	46.90	46.90	46.47	46.50	884800
2006-12-18	46.62	46.71	46.27	46.38	412500
2006-12-19	46.38	46.46	46.07	46.37	737000
2006-12-20	46.26	46.39	46.10	46.21	454900
2006-12-21	46.43	46.62	46.20	46.30	474100
2006-12-22	46.27	46.32	46.08	46.20	326500
2006-12-26	46.05	46.31	46.05	46.23	252600
2006-12-27	46.42	46.67	46.34	46.60	385100
2006-12-28	46.66	46.68	46.33	46.43	232400
2006-12-29	46.32	46.41	46.07	46.19	327200
2007-01-03	46.40	46.49	45.87	46.37	966300
2007-01-04	46.35	46.52	45.89	46.32	1068700
2007-01-05	46.34	46.49	46.19	46.40	729000
2007-01-08	46.35	47.06	46.25	46.86	1054000
2007-01-09	47.15	47.55	47.06	47.39	1178200
2007-01-10	47.24	47.95	46.91	47.70	1798700
2007-01-11	47.70	48.15	47.70	48.08	1323500
2007-01-12	47.93	48.00	47.69	47.80	573300
2007-01-16	47.80	48.37	47.67	48.32	1121000
2007-01-17	48.25	48.46	48.06	48.28	1006000
2007-01-18	48.27	48.27	47.88	48.06	847300
2007-01-19	48.06	48.06	47.69	47.94	625500
2007-01-22	47.92	48.18	47.82	47.94	669000
2007-01-23	48.05	48.50	47.92	48.31	815900
2007-01-24	48.32	48.50	48.06	48.28	696400
2007-01-25	48.38	48.43	48.04	48.13	1070300
2007-01-26	48.11	48.23	47.33	47.62	828500
2007-01-29	47.51	47.75	47.32	47.61	706300
2007-01-30	47.72	47.93	47.55	47.90	464700
2007-01-31	47.89	47.97	47.59	47.87	685600
2007-02-01	47.98	48.31	47.87	48.09	1145400
2007-02-02	48.12	48.30	47.98	48.22	681100
2007-02-05	48.20	48.50	47.57	47.80	659800
2007-02-06	48.10	48.95	47.90	48.53	1290600
2007-02-07	48.51	48.65	47.95	48.50	1819600
2007-02-08	48.50	48.60	48.19	48.47	947900
2007-02-09	48.47	48.70	48.13	48.34	769200
2007-02-12	48.07	48.37	47.69	47.83	830677
2007-02-13	47.98	48.10	47.80	48.03	675206
2007-02-14	47.82	48.16	47.70	48.08	623645
2007-02-15	48.08	48.32	47.73	47.99	505100
2007-02-16	47.81	48.19	47.74	47.91	588300
2007-02-20	48.00	48.13	47.81	48.12	565400
2007-02-21	48.01	48.12	47.62	47.79	602600
2007-02-22	47.90	48.38	47.66	47.86	550700
2007-02-23	47.90	48.05	47.48	47.97	840400
2007-02-26	48.01	48.38	47.95	48.32	902720
2007-02-27	48.00	48.32	47.49	47.50	1690200
2007-02-28	47.50	47.98	47.16	47.71	1345300
2007-03-01	47.35	47.73	46.80	47.42	1171975
2007-03-02	47.32	47.39	46.62	46.64	1061400
2007-03-05	46.48	46.99	46.27	46.49	1159800
2007-03-06	46.86	46.92	46.46	46.88	892000
2007-03-07	46.80	46.86	46.42	46.42	639700
2007-03-08	46.55	46.73	46.16	46.56	794000
2007-03-09	46.76	46.80	46.22	46.49	509300
2007-03-12	46.42	46.52	46.02	46.36	624800
2007-03-13	46.35	46.41	45.71	45.73	1281300
2007-03-14	45.73	45.85	44.73	45.44	1183542
2007-03-15	45.40	45.59	45.18	45.32	772500
2007-03-16	45.57	45.85	44.95	45.18	1244700
2007-03-19	45.40	45.55	45.09	45.30	792900
2007-03-20	45.30	45.47	45.17	45.37	943800
2007-03-21	45.35	46.10	45.20	46.04	1019688
2007-03-22	45.17	46.87	45.17	46.07	677500
2007-03-23	46.02	46.20	45.93	46.06	502100
2007-03-26	45.98	46.17	45.53	46.12	811900
2007-03-27	45.90	45.95	45.51	45.64	456700
2007-03-28	45.61	45.61	45.11	45.36	603604
2007-03-29	44.61	45.52	44.61	45.44	673300
2007-03-30	45.46	45.70	45.00	45.39	761100
2007-04-02	45.34	45.55	45.22	45.35	1004200
2007-04-03	45.42	45.90	45.42	45.83	787916
2007-04-04	45.77	45.94	45.67	45.89	610800
2007-04-05	45.86	46.15	45.60	46.12	546162
2007-04-09	45.99	46.22	45.81	46.12	372500
2007-04-10	46.05	46.32	45.96	46.29	766700
2007-04-11	46.37	46.37	45.90	46.12	854792
2007-04-12	46.11	46.53	45.97	46.46	714600
2007-04-13	46.43	46.78	46.22	46.69	726736
2007-04-16	46.81	48.00	46.81	47.55	1035100
2007-04-17	48.40	48.40	47.35	47.45	729800
2007-04-18	47.46	47.78	47.18	47.68	1030700
2007-04-19	47.45	47.83	47.33	47.83	1033994
2007-04-20	48.28	48.50	48.04	48.34	1553871
2007-04-23	48.34	48.73	48.26	48.53	796600
2007-04-24	48.50	48.61	48.11	48.14	639928
2007-04-25	48.36	48.67	48.28	48.66	594000
2007-04-26	47.79	48.78	47.79	48.41	850015
2007-04-27	48.43	48.57	48.27	48.50	1326384
2007-04-30	49.70	49.70	47.86	48.00	1070000
2007-05-01	48.88	48.88	47.40	47.62	1225000
2007-05-02	47.56	47.83	46.91	47.01	1892750
2007-05-03	47.13	47.59	47.12	47.54	1678275
2007-05-04	47.70	47.88	47.49	47.75	879818
2007-05-07	47.75	48.14	47.75	48.02	818400
2007-05-08	47.98	48.12	47.78	48.00	707900
2007-05-09	47.99	48.43	47.78	48.28	716300
2007-05-10	48.09	48.20	47.86	47.91	1123200
2007-05-11	48.00	48.26	45.57	46.99	3852576
2007-05-14	46.99	47.60	46.77	47.42	1051200
2007-05-15	47.68	47.86	47.06	47.09	1013469
2007-05-16	46.93	47.41	46.81	47.37	1037550
2007-05-17	47.63	47.68	47.00	47.51	1168100
2007-05-18	47.58	47.87	47.17	47.39	1006000
2007-05-21	47.30	47.48	46.94	47.07	1428400
2007-05-22	47.08	47.57	47.02	47.39	970400
2007-05-23	47.64	47.91	47.43	47.67	1027200
2007-05-24	47.88	48.00	47.45	47.51	1565700
2007-05-25	47.56	47.95	47.44	47.83	509200
2007-05-29	48.00	48.58	47.73	47.95	880700
2007-05-30	47.90	48.15	47.75	47.98	1407600
2007-05-31	48.13	48.13	47.67	47.75	966000
2007-06-01	47.75	48.07	47.73	47.97	1101538
2007-06-04	47.97	48.02	47.90	47.98	1038500
2007-06-05	47.92	48.10	47.85	48.02	996900
2007-06-06	47.84	47.99	47.17	47.71	1216300
2007-06-07	47.63	47.63	46.47	46.47	1518744
2007-06-08	46.36	46.96	46.18	46.89	1683509
2007-06-11	46.90	47.19	46.62	46.85	1036200
2007-06-12	46.60	46.87	46.17	46.17	1627300
2007-06-13	46.29	46.39	45.80	46.15	1713840
2007-06-14	46.31	46.31	45.67	45.78	1541300
2007-06-15	46.14	46.33	45.94	45.99	1998400
2007-06-18	46.01	46.83	46.01	46.75	1328182
2007-06-19	46.75	46.93	46.59	46.88	1094400
2007-06-20	47.00	47.09	46.46	46.49	1483400
2007-06-21	46.49	46.76	46.05	46.60	1186173
2007-06-22	46.37	46.57	46.21	46.33	1446900
2007-06-25	46.37	46.95	46.23	46.49	1177200
2007-06-26	46.70	46.85	46.23	46.36	1340100
2007-06-27	45.93	46.32	45.92	46.30	1180000
2007-06-28	46.30	46.69	46.14	46.51	935618
2007-06-29	46.55	46.94	46.53	46.82	1097200
2007-07-02	46.98	47.12	46.75	47.03	659500
2007-07-03	47.00	47.36	46.95	47.21	357700
2007-07-05	46.97	47.48	46.91	47.44	1059100
2007-07-06	47.52	47.64	47.13	47.48	652600
2007-07-09	47.37	47.49	47.13	47.31	649900
2007-07-10	46.48	47.08	46.44	46.46	2051816
2007-07-11	46.46	46.66	46.23	46.47	1150500
2007-07-12	46.60	46.95	46.35	46.95	759000
2007-07-13	47.08	47.22	46.66	46.81	678814
2007-07-16	46.61	46.81	46.45	46.54	790900
2007-07-17	46.65	47.39	46.53	47.34	941200
2007-07-18	47.30	47.67	46.81	47.53	1303800
2007-07-19	47.75	48.36	47.69	48.30	1108200
2007-07-20	48.23	48.43	47.69	47.80	1279300
2007-07-23	46.93	48.13	46.93	47.89	920800
2007-07-24	47.65	47.91	47.05	47.09	1568938
2007-07-25	47.42	47.44	46.37	46.69	1187781
2007-07-26	46.46	46.46	45.29	45.92	1293090
2007-07-27	45.82	45.88	45.17	45.20	1228260
2007-07-30	45.02	46.06	44.78	46.00	1114410
2007-07-31	46.25	46.76	45.40	46.10	1440962
2007-08-01	45.23	46.97	45.23	46.80	1886028
2007-08-02	46.94	47.35	46.87	47.30	1960425
2007-08-03	47.36	47.47	45.73	45.73	1813300
2007-08-06	46.05	46.57	45.77	46.57	1516972
2007-08-07	46.17	46.88	46.10	46.70	2079299
2007-08-08	46.69	47.54	46.49	47.41	1841700
2007-08-09	47.00	48.91	46.79	47.48	2301070
2007-08-10	46.95	47.47	45.67	46.28	1772099
2007-08-13	46.07	46.34	44.98	45.11	1652900
2007-08-14	45.11	45.90	44.84	44.86	1283781
2007-08-15	44.90	44.98	43.51	43.75	1654501
2007-08-16	43.23	44.26	43.04	44.11	2445341
2007-08-17	45.50	45.50	44.14	45.00	1466000
2007-08-20	44.99	45.23	44.05	44.40	1213900
2007-08-21	44.16	44.45	43.82	43.99	1319200
2007-08-22	44.09	44.36	43.79	44.09	1155600
2007-08-23	44.27	44.64	44.09	44.37	900100
2007-08-24	44.46	44.80	44.23	44.72	660100
2007-08-27	44.60	44.92	44.31	44.31	839250
2007-08-28	44.01	44.55	43.68	43.69	1091900
2007-08-29	43.90	44.55	43.82	44.49	1062500
2007-08-30	44.08	44.53	43.75	43.96	993600
2007-08-31	44.35	44.74	44.12	44.67	770500
2007-09-04	44.77	45.49	44.38	45.27	857900
2007-09-05	45.10	45.42	44.84	45.31	1284500
2007-09-06	45.34	45.60	44.89	45.47	1290200
2007-09-07	45.00	45.54	44.84	45.47	1524600
2007-09-10	45.50	45.74	44.89	45.08	862200
2007-09-11	45.00	45.32	44.82	45.11	957700
2007-09-12	45.00	45.70	44.82	44.85	875700
2007-09-13	45.07	45.19	44.54	44.96	753900
2007-09-14	44.70	45.67	44.70	45.08	848900
2007-09-17	44.98	45.13	44.59	44.63	482900
2007-09-18	44.63	45.25	44.22	45.09	942600
2007-09-19	45.25	45.88	44.89	45.74	1063276
2007-09-20	45.80	46.36	45.62	45.79	693100
2007-09-21	46.33	46.35	45.79	45.92	934400
2007-09-24	45.76	46.05	44.95	45.07	811600
2007-09-25	44.72	45.18	44.28	45.11	1033800
2007-09-26	45.36	45.74	45.19	45.51	671700
2007-09-27	45.55	45.87	45.44	45.50	504600
2007-09-28	45.37	45.55	45.24	45.42	461300
2007-10-01	45.73	46.09	45.62	45.98	741676
2007-10-02	45.87	46.00	45.47	45.76	531800
2007-10-03	45.54	45.90	45.52	45.76	515500
2007-10-04	45.81	45.81	45.48	45.57	527200
2007-10-05	45.76	46.09	45.54	46.05	617400
2007-10-08	45.97	46.10	45.68	45.74	317500
2007-10-09	45.90	45.99	45.63	45.66	631200
2007-10-10	45.60	46.00	45.06	45.39	1146400
2007-10-11	45.54	45.69	45.09	45.18	1287700
2007-10-12	45.29	45.57	45.15	45.36	625200
2007-10-15	45.29	45.49	45.08	45.32	851000
2007-10-16	45.33	46.14	45.29	46.02	1192800
2007-10-17	46.15	46.47	45.95	46.37	932500
2007-10-18	46.33	46.52	46.02	46.52	705700
2007-10-19	46.30	46.45	44.96	45.26	1826500
2007-10-22	44.90	45.68	44.76	45.68	673900
2007-10-23	45.84	46.16	45.38	45.88	504900
2007-10-24	45.75	45.83	44.88	45.78	661000
2007-10-25	45.75	45.96	45.43	45.74	594900
2007-10-26	46.00	46.56	45.83	46.00	878700
2007-10-29	46.00	47.07	46.00	46.99	884800
2007-10-30	40.40	43.00	38.97	39.93	6890100
2007-10-31	39.96	40.10	39.16	40.04	2262900
2007-11-01	39.49	39.89	39.20	39.59	1572900
2007-11-02	39.88	39.99	38.59	38.97	1306200
2007-11-05	38.51	38.95	38.05	38.34	1481805
2007-11-06	38.37	38.73	37.86	38.15	1177300
2007-11-07	37.75	37.84	37.02	37.51	2112200
2007-11-08	37.50	37.53	36.55	37.22	2174316
2007-11-09	36.66	37.21	36.40	36.94	2376616
2007-11-12	36.50	38.32	36.50	37.75	2446916
2007-11-13	38.38	38.45	37.59	38.38	1693926
2007-11-14	38.54	38.54	37.07	37.84	2696575
2007-11-15	37.77	38.24	37.39	38.00	2880800
2007-11-16	37.95	38.26	37.69	38.12	3981254
2007-11-19	38.52	39.43	38.13	38.50	6985019
2007-11-20	38.49	38.52	37.24	37.75	3018700
2007-11-21	37.50	37.94	37.12	37.30	1935460
2007-11-23	37.47	37.88	37.36	37.73	777559
2007-11-26	37.67	38.04	37.02	37.06	1806740
2007-11-27	37.48	38.03	37.07	38.03	1952246
2007-11-28	38.07	38.48	37.99	38.48	1876295
2007-11-29	38.28	38.68	38.20	38.57	1072787
2007-11-30	38.95	39.08	38.22	38.50	3174013
2007-12-03	38.49	38.49	37.80	38.08	1496502
2007-12-04	38.00	38.43	37.77	37.99	1358122
2007-12-05	38.42	38.70	37.94	38.70	1369630
2007-12-06	38.69	38.82	38.23	38.70	1089885
2007-12-07	38.64	38.76	38.38	38.61	1371206
2007-12-10	38.64	38.87	38.24	38.39	1260957
2007-12-11	38.37	38.67	37.82	37.82	1221115
2007-12-12	38.59	39.00	37.37	37.80	1632520
2007-12-13	37.55	37.76	37.11	37.56	1087975
2007-12-14	37.53	37.53	36.75	37.14	1142265
2007-12-17	36.91	37.61	36.91	37.35	1263188
2007-12-18	37.43	37.82	37.08	37.57	1257100
2007-12-19	37.65	38.29	37.35	37.84	1348762
2007-12-20	37.92	38.18	37.89	38.18	2648800
2007-12-21	39.00	39.00	38.27	38.58	2139063
2007-12-24	38.39	38.81	38.26	38.33	373002
2007-12-26	38.20	38.69	37.90	38.38	894900
2007-12-27	38.18	38.57	38.10	38.37	783105
2007-12-28	38.57	38.67	38.30	38.46	941769
2007-12-31	38.31	38.43	37.98	38.04	713122
2008-01-02	37.95	38.13	37.62	37.72	1619300
2008-01-03	37.82	37.92	37.53	37.70	1484000
2008-01-04	37.42	37.57	36.56	36.57	2102162
2008-01-07	36.72	37.34	36.47	36.94	1901988
2008-01-08	36.97	37.69	36.91	37.11	2471220
2008-01-09	37.03	37.13	36.53	37.09	1630469
2008-01-10	36.77	37.29	36.49	37.08	1590943
2008-01-11	36.68	36.72	35.85	35.94	2736565
2008-01-14	36.05	36.65	35.93	36.42	1465300
2008-01-15	35.97	36.19	35.42	35.43	2036000
2008-01-16	35.40	35.93	35.01	35.49	1630115
2008-01-17	35.53	35.63	34.44	34.48	1817549
2008-01-18	34.65	34.68	33.90	34.11	1823157
2008-01-22	32.67	34.48	32.67	34.10	1768937
2008-01-23	33.13	34.34	32.64	34.29	2018941
2008-01-24	34.27	35.30	34.27	35.20	1772750
2008-01-25	35.60	35.60	34.75	34.87	1892350
2008-01-28	34.85	35.42	34.67	35.28	1670600
2008-01-29	35.56	36.58	35.44	36.53	1330449
2008-01-30	36.57	37.25	36.36	36.55	1055668
2008-01-31	36.20	36.99	35.80	36.62	1558616
2008-02-01	36.68	38.22	36.60	38.22	1075674
2008-02-04	38.25	38.35	37.40	37.58	863054
2008-02-05	36.94	37.17	36.26	36.35	1563495
2008-02-06	36.53	37.09	36.34	36.47	961900
2008-02-07	36.48	37.00	36.31	36.61	1177032
2008-02-08	35.00	37.26	35.00	36.88	1461843
2008-02-11	36.89	37.26	36.75	36.96	1199828
2008-02-12	37.25	37.83	36.90	37.17	2161960
2008-02-13	37.31	38.16	37.31	38.06	1359529
2008-02-14	38.03	38.06	37.33	37.34	730600
2008-02-15	37.08	37.37	37.05	37.29	1042171
2008-02-19	37.64	38.32	37.36	37.51	1453000
2008-02-20	37.09	37.72	36.68	37.40	978098
2008-02-21	37.46	37.58	36.44	36.49	1079612
2008-02-22	36.70	36.85	36.18	36.73	1071385
2008-02-25	36.88	37.34	36.67	37.30	1210671
2008-02-26	37.00	38.01	37.00	37.82	1208096
2008-02-27	37.56	37.82	37.34	37.57	1159003
2008-02-28	37.31	37.34	36.52	36.62	1286164
2008-02-29	36.30	36.31	35.63	35.78	1183400
2008-03-03	35.73	35.97	35.62	35.86	1271789
2008-03-04	35.67	35.83	35.16	35.56	2360350
2008-03-05	35.55	35.75	35.18	35.54	1533206
2008-03-06	35.64	35.64	34.61	34.67	1917861
2008-03-07	34.23	35.06	34.23	34.72	2421856
2008-03-10	34.68	35.24	34.63	34.68	1823085
2008-03-11	35.18	35.77	34.87	35.77	1986662
2008-03-12	35.60	36.43	35.60	35.89	1601500
2008-03-13	35.53	36.34	35.32	36.19	1415699
2008-03-14	36.38	36.43	34.80	35.26	1693758
2008-03-17	34.36	35.42	34.36	34.65	2034307
2008-03-18	34.51	35.75	34.51	35.75	1366359
2008-03-19	36.10	36.25	35.33	35.33	1191800
2008-03-20	35.36	35.54	34.87	35.27	1869385
2008-03-24	35.35	36.34	35.28	36.06	1177504
2008-03-25	36.15	36.30	35.70	36.17	1144000
2008-03-26	36.13	36.13	35.55	35.78	1075200
2008-03-27	35.95	36.00	35.38	35.38	1375925
2008-03-28	35.55	35.76	34.94	35.02	1091260
2008-03-31	34.82	35.29	34.74	35.02	1401900
2008-04-01	35.45	36.26	35.20	36.26	1230021
2008-04-02	36.27	36.71	36.21	36.45	1431084
2008-04-03	36.25	36.96	36.24	36.79	1491550
2008-04-04	36.92	36.96	36.46	36.68	822073
2008-04-07	37.00	37.01	36.56	36.71	800198
2008-04-08	36.59	36.59	36.25	36.40	873263
2008-04-09	35.63	36.99	35.63	35.80	981540
2008-04-10	35.84	36.17	35.67	35.96	906157
2008-04-11	35.67	35.67	34.72	34.75	1864202
2008-04-14	34.53	34.59	34.08	34.11	1374853
2008-04-15	34.29	34.29	33.98	34.19	1233268
2008-04-16	34.43	34.63	34.28	34.55	1170995
2008-04-17	34.51	34.90	34.48	34.74	838886
2008-04-18	35.29	35.64	34.96	35.52	1322706
2008-04-21	35.39	35.63	35.21	35.59	1236769
2008-04-22	35.41	35.69	35.18	35.53	1081181
2008-04-23	35.70	36.03	35.59	35.75	709890
2008-04-24	35.69	36.44	35.58	36.24	660425
2008-04-25	36.37	36.39	35.70	36.39	722757
2008-04-28	36.30	36.50	35.97	36.25	814184
2008-04-29	36.33	37.21	36.32	36.74	1407062
2008-04-30	36.90	36.94	36.02	36.11	1265692
2008-05-01	36.28	36.43	35.95	36.19	1502450
2008-05-02	36.13	36.39	35.61	36.07	1670574
2008-05-05	35.99	36.60	35.78	36.32	1450983
2008-05-06	36.21	36.83	36.00	36.65	772999
2008-05-07	37.19	39.39	37.19	38.16	2076632
2008-05-08	38.20	38.35	37.72	37.99	1633997
2008-05-09	37.85	38.04	37.47	37.54	756459
2008-05-12	37.71	37.71	36.86	37.15	1237367
2008-05-13	37.36	37.53	36.99	37.35	798906
2008-05-14	37.17	38.04	37.17	37.80	929609
2008-05-15	37.76	38.57	37.74	38.55	765528
2008-05-16	38.51	38.51	37.98	38.14	838938
2008-05-19	38.14	38.21	37.61	37.70	1007571
2008-05-20	37.61	37.75	37.25	37.37	969761
2008-05-21	37.42	37.65	36.60	36.73	1081434
2008-05-22	36.85	37.00	36.50	36.77	939614
2008-05-23	36.69	36.69	36.31	36.31	682428
2008-05-27	36.26	36.92	36.15	36.76	549438
2008-05-28	36.98	37.08	36.16	36.37	1010003
2008-05-29	36.27	36.35	35.85	36.30	1456213
2008-05-30	36.23	36.47	36.23	36.31	1201637
2008-06-02	36.30	36.37	35.76	36.10	1210806
2008-06-03	36.26	36.57	36.05	36.29	952041
2008-06-04	36.10	36.89	35.98	36.59	856731
2008-06-05	36.72	37.16	36.55	37.07	697121
2008-06-06	36.65	37.12	36.02	36.08	1077348
2008-06-09	36.11	36.29	35.76	36.18	1291555
2008-06-10	35.84	36.49	35.82	36.22	1117519
2008-06-11	35.91	36.28	35.68	35.72	1054967
2008-06-12	35.97	36.65	35.97	36.15	1271760
2008-06-13	36.32	36.94	36.16	36.58	1217879
2008-06-16	36.40	36.87	36.22	36.68	1105408
2008-06-17	36.80	37.10	36.63	36.77	735413
2008-06-18	36.61	36.73	35.59	35.77	1219635
2008-06-19	35.88	36.21	35.53	36.07	803875
2008-06-20	34.81	35.99	33.79	35.24	1544091
2008-06-23	35.32	35.32	34.67	34.81	1617373
2008-06-24	34.79	34.79	34.22	34.27	1871196
2008-06-25	34.41	35.20	34.29	34.84	1485813
2008-06-26	34.36	34.56	33.83	33.89	1588990
2008-06-27	33.89	34.00	33.56	33.79	1302344
2008-06-30	33.78	34.78	33.78	34.10	1556846
2008-07-01	33.71	33.98	33.29	33.83	1198927
2008-07-02	33.87	34.03	33.14	33.19	1201639
2008-07-03	33.40	33.62	33.11	33.35	633216
2008-07-07	33.36	33.65	32.46	32.81	1120332
2008-07-08	32.75	33.38	32.67	33.34	1156368
2008-07-09	33.44	33.44	32.81	32.86	1034535
2008-07-10	32.85	33.12	31.90	32.25	1578324
2008-07-11	31.99	32.67	31.78	32.34	1320448
2008-07-14	32.43	32.65	31.38	31.59	1711764
2008-07-15	31.40	32.16	31.20	31.82	2053036
2008-07-16	31.68	32.30	31.48	32.04	1784691
2008-07-17	32.27	32.71	31.77	32.45	1674589
2008-07-18	32.25	32.47	31.95	32.38	1797029
2008-07-21	32.58	32.76	31.90	32.02	955410
2008-07-22	31.86	32.53	31.85	32.46	1872046
2008-07-23	32.52	33.02	32.28	32.85	1613756
2008-07-24	32.92	33.03	32.55	32.67	2338400
2008-07-25	32.67	32.67	32.10	32.15	1291902
2008-07-28	32.05	32.28	31.68	31.68	855329
2008-07-29	31.61	32.03	31.42	31.57	1527136
2008-07-30	31.78	32.30	31.70	31.92	1207804
2008-07-31	31.74	32.26	31.58	31.69	1430168
2008-08-01	31.74	31.85	31.33	31.62	1409637
2008-08-04	31.74	32.05	31.43	31.80	977286
2008-08-05	31.94	35.83	31.94	35.04	3233100
2008-08-06	35.00	35.00	34.13	34.60	1438796
2008-08-07	34.50	34.78	34.00	34.41	1801279
2008-08-08	34.40	35.29	34.28	35.08	1167359
2008-08-11	35.17	36.19	35.05	36.18	1741478
2008-08-12	35.95	36.46	35.50	35.59	1396823
2008-08-13	35.36	35.80	34.39	35.39	1691328
2008-08-14	35.16	35.61	35.04	35.48	1374915
2008-08-15	35.62	35.75	34.93	35.04	1224955
2008-08-18	34.77	35.15	34.35	34.53	1196404
2008-08-19	34.34	34.34	33.83	33.93	1329969
2008-08-20	33.96	34.37	33.51	33.88	1309359
2008-08-21	32.56	33.98	32.56	33.81	918214
2008-08-22	34.00	34.36	33.90	34.36	865297
2008-08-25	34.20	34.43	33.71	33.79	2799002
2008-08-26	33.57	33.93	33.44	33.93	1018146
2008-08-27	33.97	34.23	33.81	33.91	796572
2008-08-28	34.05	34.60	33.71	34.55	750553
2008-08-29	34.34	34.56	34.15	34.15	1009759
2008-09-02	34.83	35.23	34.37	34.52	1323009
2008-09-03	34.62	35.10	34.34	35.05	1733448
2008-09-04	34.88	35.40	34.20	34.97	2117833
2008-09-05	34.92	35.21	34.52	35.11	1542877
2008-09-08	35.47	36.40	35.40	36.36	1722671
2008-09-09	36.22	37.95	35.89	36.07	1937544
2008-09-10	36.31	36.96	35.38	35.83	1843734
2008-09-11	35.61	36.53	35.06	36.43	1869728
2008-09-12	36.04	36.67	35.60	36.60	1770355
2008-09-15	35.85	36.57	35.68	35.81	1309530
2008-09-16	35.32	35.76	34.87	35.54	2213778
2008-09-17	35.03	35.46	34.12	34.18	1805456
2008-09-18	34.56	35.90	34.11	35.84	2738380
2008-09-19	33.99	39.98	33.99	35.48	1946291
2008-09-22	35.01	35.33	34.04	34.15	991630
2008-09-23	34.30	34.89	33.81	33.95	1738277
2008-09-24	33.95	34.25	33.60	33.81	1061182
2008-09-25	34.01	34.47	33.80	34.00	795928
2008-09-26	34.00	34.00	33.20	33.48	1433482
2008-09-29	33.14	33.39	31.56	31.63	1868589
2008-09-30	32.26	33.26	31.56	33.26	1980003
2008-10-01	33.02	33.44	32.60	33.05	1952323
2008-10-02	32.84	33.21	32.45	32.54	1574252
2008-10-03	32.89	33.29	32.00	32.00	1775051
2008-10-06	31.82	32.08	29.53	30.56	2472369
2008-10-07	30.72	30.95	28.32	28.33	1913816
2008-10-08	27.71	29.13	27.10	27.10	2607226
2008-10-09	27.11	27.43	25.48	25.48	2674106
2008-10-10	25.38	25.38	23.00	23.55	3144903
2008-10-13	24.24	25.81	23.75	25.81	1973615
2008-10-14	26.61	30.12	25.70	26.93	3306163
2008-10-15	26.48	26.60	24.58	24.64	1772270
2008-10-16	24.64	24.94	22.99	23.18	3995131
2008-10-17	22.86	23.25	22.15	22.39	2535724
2008-10-20	22.62	23.24	22.09	23.16	2352445
2008-10-21	22.88	23.94	22.70	23.16	3039656
2008-10-22	22.36	23.18	21.94	22.48	2713585
2008-10-23	22.70	22.73	21.34	22.26	3506860
2008-10-24	21.31	22.22	20.83	21.64	1935927
2008-10-27	21.39	22.31	21.04	21.52	1849239
2008-10-28	21.99	23.69	21.79	23.69	2332925
2008-10-29	23.67	24.49	23.28	23.56	2043057
2008-10-30	24.12	24.45	23.75	24.22	1474036
2008-10-31	24.11	25.18	24.06	24.78	1711831
2008-11-03	24.83	25.28	24.53	25.26	1311857
2008-11-04	24.18	25.69	22.93	25.65	2293327
2008-11-05	25.36	26.43	25.29	25.55	2566949
2008-11-06	25.39	25.64	24.96	25.06	2971832
2008-11-07	25.28	26.13	25.28	26.05	1774142
2008-11-10	26.57	26.91	25.20	25.64	2381423
2008-11-11	25.16	25.44	24.05	24.17	3301162
2008-11-12	24.02	24.13	23.20	23.29	2106976
2008-11-13	23.48	24.67	22.29	24.67	3680516
2008-11-14	24.20	24.41	23.30	23.37	1949929
2008-11-17	23.09	24.10	22.90	23.26	2165882
2008-11-18	23.01	24.02	22.97	23.93	2807310
2008-11-19	23.80	23.94	22.72	22.72	3089688
2008-11-20	22.50	23.14	21.60	21.68	3419597
2008-11-21	22.08	22.72	20.95	22.65	2895735
2008-11-24	23.31	24.54	23.16	24.09	2630225
2008-11-25	24.56	24.69	23.03	23.94	2390443
2008-11-26	23.61	23.98	23.34	23.85	2107151
2008-11-28	23.82	24.72	23.75	24.71	634201
2008-12-01	24.12	24.13	22.36	22.36	1778167
2008-12-02	22.69	23.49	22.37	23.45	1627638
2008-12-03	23.02	23.72	22.77	23.69	1907313
2008-12-04	23.32	23.64	22.02	22.40	2107877
2008-12-05	22.18	24.00	21.80	23.52	2286959
2008-12-08	23.84	24.20	23.55	23.81	1793145
2008-12-09	23.62	24.20	23.27	23.55	1402430
2008-12-10	23.75	24.14	23.45	23.79	1008525
2008-12-11	23.62	24.26	22.98	23.10	1421512
2008-12-12	22.75	23.62	22.72	23.56	1530961
2008-12-15	23.64	23.87	22.96	23.38	1338165
2008-12-16	23.50	24.86	23.50	24.79	2231711
2008-12-17	24.28	25.06	24.18	24.53	1438663
2008-12-18	24.68	25.13	24.31	24.51	1437549
2008-12-19	24.71	25.15	24.55	24.78	2046417
2008-12-22	24.82	24.83	23.70	23.75	1317646
2008-12-23	24.33	24.46	23.62	23.98	1220312
2008-12-24	24.02	24.09	23.82	24.05	446427
2008-12-26	24.01	24.19	23.77	24.10	413226
2008-12-29	24.01	24.39	23.75	24.06	925149
2008-12-30	24.22	25.10	24.22	25.01	948207
2008-12-31	25.02	25.61	25.02	25.48	939689
2009-01-02	25.78	26.48	25.31	26.44	1126059
2009-01-05	26.13	26.22	25.63	25.90	1936434
2009-01-06	26.00	27.05	26.00	26.89	1796585
2009-01-07	26.63	27.17	26.39	26.53	1487390
2009-01-08	26.37	27.16	26.11	27.11	1525232
2009-01-09	27.24	27.46	26.47	26.69	953813
2009-01-12	26.74	26.74	25.57	25.77	1509055
2009-01-13	25.77	25.91	25.07	25.32	1625128
2009-01-14	25.04	25.09	24.53	24.75	1481027
2009-01-15	24.70	24.86	23.94	24.76	1622656
2009-01-16	25.20	25.46	24.57	25.06	1779169
2009-01-20	24.65	24.69	22.68	22.72	2704239
2009-01-21	24.02	24.05	22.13	22.91	2532058
2009-01-22	22.70	22.94	22.00	22.61	1757996
2009-01-23	22.08	22.74	21.58	22.38	2071809
2009-01-26	22.31	22.85	22.03	22.36	1995437
2009-01-27	22.43	22.71	22.05	22.48	2055173
2009-01-28	22.90	23.48	22.81	23.26	2204091
2009-01-29	23.00	23.61	22.75	23.10	2276941
2009-01-30	22.99	23.13	22.09	22.26	1847227
2009-02-02	22.02	22.13	21.56	21.97	1683184
2009-02-03	22.34	22.83	21.84	22.75	1379469
2009-02-04	22.89	23.09	22.35	22.52	1479015
2009-02-05	22.62	23.17	21.97	23.01	1874320
2009-02-06	23.50	25.31	22.78	24.16	3442324
2009-02-09	24.95	24.95	24.07	24.75	2792667
2009-02-10	24.59	24.87	23.33	23.54	2565035
2009-02-11	23.58	23.77	23.07	23.27	1965826
2009-02-12	23.20	23.28	22.32	23.13	1889182
2009-02-13	23.10	23.25	22.59	22.85	1808078
2009-02-17	22.32	22.54	22.00	22.13	3115963
2009-02-18	22.12	22.38	21.51	21.73	1771447
2009-02-19	21.65	22.03	21.07	21.22	2146399
2009-02-20	20.90	21.35	20.22	20.58	3014196
2009-02-23	20.56	20.93	19.49	19.52	2281898
2009-02-24	19.65	20.17	19.11	20.01	2406370
2009-02-25	19.88	20.00	19.38	19.60	3034576
2009-02-26	20.02	20.14	19.11	19.53	2072831
2009-02-27	19.22	19.79	19.01	19.29	2622022
2009-03-02	19.12	19.34	18.42	18.46	2808601
2009-03-03	18.50	18.77	17.62	17.78	3860289
2009-03-04	17.96	18.98	17.96	18.70	3025500
2009-03-05	18.51	18.51	17.89	18.03	2926309
2009-03-06	18.35	18.38	17.65	18.02	3644603
2009-03-09	17.81	18.11	17.64	17.77	2804765
2009-03-10	18.06	18.88	17.86	18.84	2382096
2009-03-11	18.80	19.77	18.80	19.50	2779072
2009-03-12	19.47	20.25	19.47	20.22	2009239
2009-03-13	20.27	20.42	19.97	20.20	1397968
2009-03-16	20.45	21.43	20.42	21.04	3345165
2009-03-17	21.02	21.72	20.93	21.71	1958368
2009-03-18	21.41	22.22	21.22	21.97	2208368
2009-03-19	21.91	22.26	21.91	22.12	1528453
2009-03-20	22.26	22.91	21.64	21.84	2364154
2009-03-23	22.40	23.31	21.94	23.27	2459667
2009-03-24	23.04	23.72	22.88	23.17	2667346
2009-03-25	23.25	24.02	22.71	23.43	2421419
2009-03-26	23.55	24.55	23.52	24.47	2315010
2009-03-27	24.31	24.46	23.86	24.00	1284285
2009-03-30	23.50	23.78	22.80	23.09	1756628
2009-03-31	23.55	23.77	23.23	23.35	2753337
2009-04-01	22.75	23.65	22.58	23.57	1876077
2009-04-02	23.79	24.55	23.79	23.88	2975267
2009-04-03	23.88	24.59	23.75	24.59	2703681
2009-04-06	24.40	24.66	24.17	24.58	2208150
2009-04-07	24.15	24.54	23.90	24.00	1432441
2009-04-08	24.07	24.23	23.84	24.15	1292195
2009-04-09	23.96	24.68	23.58	24.62	1724707
2009-04-13	24.62	24.71	23.78	24.12	1913688
2009-04-14	23.93	23.97	23.42	23.50	1612528
2009-04-15	23.37	24.02	23.25	23.98	2071404
2009-04-16	24.18	25.10	23.98	24.97	2289216
2009-04-17	25.16	25.25	24.63	25.04	1969152
2009-04-20	24.50	24.69	24.00	24.05	1652939
2009-04-21	24.05	24.71	24.05	24.52	1971262
2009-04-22	24.25	24.67	23.89	24.11	2848382
2009-04-23	24.09	24.20	23.50	24.19	2408704
2009-04-24	24.19	24.68	24.11	24.47	1790345
2009-04-27	23.97	24.49	23.97	24.02	1926829
2009-04-28	23.89	24.14	23.55	23.82	1903857
2009-04-29	24.01	24.49	23.96	24.08	2113153
2009-04-30	24.37	24.69	24.25	24.54	1828918
2009-05-01	24.49	25.05	24.40	24.96	1489078
2009-05-04	25.38	25.46	24.81	25.45	2338846
2009-05-05	25.50	26.25	25.50	25.99	2463449
2009-05-06	24.97	25.09	22.52	23.20	6680904
2009-05-07	23.21	23.39	22.19	22.41	3980456
2009-05-08	22.58	22.88	22.03	22.38	3362078
2009-05-11	22.20	22.35	21.89	22.02	2388042
2009-05-12	22.16	22.37	21.40	21.64	2596595
2009-05-13	21.09	21.58	21.06	21.25	2568466
2009-05-14	21.25	21.69	21.20	21.48	1644312
2009-05-15	21.47	21.84	21.22	21.34	1820373
2009-05-18	21.52	21.75	21.28	21.73	1994459
2009-05-19	21.60	21.91	21.45	21.68	2177588
2009-05-20	21.80	22.16	21.65	21.71	1793866
2009-05-21	21.50	21.66	21.25	21.65	2667813
2009-05-22	21.66	22.36	21.63	22.24	1971662
2009-05-26	22.07	22.94	21.94	22.87	1754953
2009-05-27	22.91	23.00	22.47	22.55	2582448
2009-05-28	22.50	22.85	22.21	22.78	2002881
2009-05-29	22.85	22.88	22.37	22.88	2263067
2009-06-01	22.93	23.58	22.86	23.20	2589369
2009-06-02	23.17	23.40	23.00	23.05	1996527
2009-06-03	22.91	23.12	22.47	22.68	1632311
2009-06-04	22.80	22.96	22.36	22.44	2440607
2009-06-05	22.77	22.77	22.09	22.33	2881675
2009-06-08	22.39	22.53	21.90	22.35	2001749
2009-06-09	22.38	22.51	22.13	22.26	1513993
2009-06-10	22.38	22.51	21.90	22.12	1840623
2009-06-11	22.11	22.43	22.09	22.17	1597256
2009-06-12	22.10	22.19	21.79	22.06	1245892
2009-06-15	21.87	22.01	21.23	21.59	1900183
2009-06-16	21.62	21.80	21.35	21.36	1200637
2009-06-17	21.32	21.84	21.32	21.65	1076180
2009-06-18	21.67	21.67	21.33	21.36	1045868
2009-06-19	21.51	21.59	21.16	21.18	1746465
2009-06-22	20.84	21.22	20.76	20.76	1918998
2009-06-23	20.85	20.98	20.71	20.87	1751968
2009-06-24	21.03	21.41	20.87	21.05	1866729
2009-06-25	21.29	22.04	21.00	21.90	1680754
2009-06-26	21.87	22.09	21.66	21.94	4788279
2009-06-29	22.04	22.12	21.72	22.07	1517027
2009-06-30	22.20	22.20	21.57	21.93	1927609
2009-07-01	22.00	22.42	21.79	22.08	1677104
2009-07-02	21.66	22.08	21.03	21.03	1453975
2009-07-06	20.92	21.10	20.61	20.81	1877989
2009-07-07	20.81	20.99	20.67	20.68	2342929
2009-07-08	20.80	20.86	20.60	20.78	1387229
2009-07-09	20.82	20.89	20.56	20.70	941327
2009-07-10	20.64	20.95	20.60	20.90	1071012
2009-07-13	20.94	21.22	20.56	21.20	1429784
2009-07-14	21.15	21.20	20.92	21.11	1196100
2009-07-15	21.31	21.98	21.30	21.98	1771073
2009-07-16	21.90	22.35	21.79	22.30	1458253
2009-07-17	22.18	22.28	22.03	22.20	975898
2009-07-20	22.26	22.67	22.16	22.65	1043702
2009-07-21	22.82	22.88	22.37	22.71	1515356
2009-07-22	22.63	23.00	22.63	22.94	1310297
2009-07-23	22.88	23.69	22.75	23.61	1620711
2009-07-24	23.43	23.67	23.15	23.63	875029
2009-07-27	23.60	23.78	23.30	23.78	1026983
2009-07-28	23.54	23.98	23.46	23.84	1251422
2009-07-29	23.69	23.80	23.48	23.49	1803341
2009-07-30	23.77	23.78	23.33	23.50	2164447
2009-07-31	22.26	22.32	20.44	20.65	8795269
2009-08-03	20.81	20.94	20.38	20.62	4005252
2009-08-04	20.57	20.96	20.41	20.96	3011377
2009-08-05	20.97	21.55	20.97	21.45	2620679
2009-08-06	21.57	21.91	21.38	21.75	2605721
2009-08-07	21.99	22.54	21.95	22.38	1895401
2009-08-10	22.25	22.44	22.13	22.34	1202434
2009-08-11	22.25	22.45	22.13	22.36	1486161
2009-08-12	22.14	22.23	21.91	22.00	1955360
2009-08-13	22.04	22.05	21.45	21.88	2097920
2009-08-14	21.91	22.02	21.37	21.62	1322522
2009-08-17	21.45	21.46	21.10	21.39	2719377
2009-08-18	21.41	21.59	21.28	21.51	2367475
2009-08-19	21.34	21.67	21.04	21.62	2178995
2009-08-20	21.64	21.88	21.48	21.87	985729
2009-08-21	21.91	22.46	21.80	22.45	1413490
2009-08-24	22.50	22.72	22.38	22.61	1482122
2009-08-25	22.72	22.92	22.52	22.75	1187212
2009-08-26	22.79	22.79	22.24	22.49	1316947
2009-08-27	22.40	22.60	22.18	22.48	1162832
2009-08-28	22.66	22.69	22.27	22.48	1005298
2009-08-31	22.38	22.53	22.25	22.35	1334123
2009-09-01	22.35	22.55	21.55	21.73	2338136
2009-09-02	21.57	21.69	21.40	21.50	1464384
2009-09-03	21.50	21.71	21.27	21.69	1083570
2009-09-04	21.71	22.03	21.49	21.99	746682
2009-09-08	22.11	22.32	21.90	22.32	1364156
2009-09-09	22.50	22.62	22.25	22.37	1479632
2009-09-10	22.32	22.83	22.31	22.80	1834810
2009-09-11	22.82	23.32	22.82	23.22	2035675
2009-09-14	23.13	23.61	23.03	23.46	2157715
2009-09-15	23.50	23.74	23.35	23.69	1565722
2009-09-16	23.78	23.82	23.37	23.73	2121534
2009-09-17	24.47	24.98	24.02	24.81	4202142
2009-09-18	24.88	25.57	24.26	25.44	3618089
2009-09-21	25.21	25.54	25.00	25.43	2682011
2009-09-22	25.52	25.56	25.26	25.44	1571221
2009-09-23	25.44	25.52	25.11	25.16	2703111
2009-09-24	25.06	25.34	24.81	24.93	1981629
2009-09-25	24.89	24.99	24.63	24.72	1453016
2009-09-28	24.98	25.37	24.89	25.29	1154300
2009-09-29	25.31	25.36	24.96	25.12	1826237
2009-09-30	25.17	25.21	24.49	24.85	2150435
2009-10-01	24.70	24.85	23.92	24.15	2692134
2009-10-02	23.93	24.13	23.47	23.82	1538870
2009-10-05	23.86	24.32	23.73	24.28	1633408
2009-10-06	24.42	24.88	24.38	24.81	1247471
2009-10-07	24.86	24.94	24.61	24.74	1211512
2009-10-08	25.17	25.20	24.87	25.02	1365041
2009-10-09	25.05	25.20	24.88	25.20	854186
2009-10-12	25.28	25.45	25.14	25.28	921628
2009-10-13	25.20	25.35	24.93	25.26	1250214
2009-10-14	25.50	25.60	25.20	25.45	1155797
2009-10-15	25.37	25.46	25.20	25.38	1172204
2009-10-16	25.23	25.45	24.97	25.33	1166446
2009-10-19	25.40	25.90	25.34	25.83	1393714
2009-10-20	25.69	25.98	25.65	25.95	1506240
2009-10-21	25.90	26.19	25.68	25.71	1403979
2009-10-22	25.78	26.40	25.68	26.36	1488906
2009-10-23	26.40	26.41	25.66	25.87	1153885
2009-10-26	25.12	25.32	24.63	25.03	2897426
2009-10-27	25.01	25.16	24.80	25.01	1805328
2009-10-28	24.99	25.12	24.47	24.48	1452065
2009-10-29	24.58	24.97	24.45	24.96	1644113
2009-10-30	24.96	25.31	24.49	24.50	1923825
2009-11-02	24.60	24.77	24.26	24.53	2135062
2009-11-03	24.55	24.89	24.09	24.67	2479993
2009-11-04	24.46	25.18	24.40	24.83	2198565
2009-11-05	24.93	25.05	24.77	24.85	1545624
2009-11-06	24.77	25.02	24.61	24.99	2126678
2009-11-09	25.17	25.32	24.93	24.94	2176109
2009-11-10	24.92	25.00	24.44	24.49	3114522
2009-11-11	24.61	25.00	24.59	24.83	1856226
2009-11-12	24.81	25.03	24.81	24.83	2193107
2009-11-13	24.82	24.90	24.60	24.79	1799407
2009-11-16	24.90	25.02	24.87	25.02	2425477
2009-11-17	25.06	25.20	24.96	25.07	1945083
2009-11-18	25.13	25.13	24.42	24.56	1641866
2009-11-19	24.44	24.49	23.94	23.99	1278626
2009-11-20	23.86	24.06	23.60	23.64	1888356
2009-11-23	23.89	24.00	23.61	23.62	2404676
2009-11-24	23.71	23.73	23.44	23.58	2191985
2009-11-25	23.71	23.87	23.56	23.77	1231580
2009-11-27	23.29	23.50	23.00	23.27	860506
2009-11-30	23.25	23.32	22.77	23.04	2490638
2009-12-01	23.22	23.32	22.98	23.14	1912576
2009-12-02	23.11	23.24	22.98	23.00	1432115
2009-12-03	23.13	23.30	22.87	22.88	1449526
2009-12-04	23.22	23.31	22.84	23.01	1864134
2009-12-07	23.13	23.40	22.97	23.05	2249067
2009-12-08	23.01	23.17	22.67	22.79	1229657
2009-12-09	22.88	22.88	22.44	22.51	1840752
2009-12-10	22.70	22.80	22.58	22.73	1567834
2009-12-11	22.71	23.25	22.69	23.15	3063462
2009-12-14	23.25	23.65	23.21	23.47	2530107
2009-12-15	23.76	23.96	23.26	23.30	1698808
2009-12-16	23.40	23.41	22.89	22.96	1855149
2009-12-17	22.86	22.98	22.63	22.76	3144542
2009-12-18	22.83	22.91	22.70	22.83	2757040
2009-12-21	22.89	23.05	22.73	22.77	1348942
2009-12-22	22.84	22.96	22.76	22.89	1353882
2009-12-23	22.96	23.02	22.76	22.90	1119828
2009-12-24	23.02	23.03	22.89	22.97	412398
2009-12-28	23.05	23.06	22.75	22.86	852891
2009-12-29	22.91	23.01	22.75	22.89	1632034
2009-12-30	22.80	23.06	22.76	23.02	1779362
2009-12-31	22.99	23.13	22.76	22.76	833367
2010-01-04	22.88	22.99	22.65	22.92	2039993
2010-01-05	22.93	22.93	21.75	22.02	4240632
2010-01-06	22.08	22.29	22.00	22.24	2654893
2010-01-07	22.24	22.32	22.10	22.27	1886778
2010-01-08	22.27	22.28	22.15	22.27	1887489
2010-01-11	22.36	22.37	21.86	21.94	2464295
2010-01-12	21.86	22.22	21.86	22.11	2380425
2010-01-13	22.22	22.32	22.05	22.27	1772140
2010-01-14	22.37	22.37	22.14	22.26	1133867
2010-01-15	22.32	22.32	21.86	21.93	1812986
2010-01-19	22.03	22.17	21.93	22.07	2466718
2010-01-20	21.96	21.99	21.75	21.93	2614569
2010-01-21	21.95	22.01	21.37	21.51	3167953
2010-01-22	21.51	21.59	21.22	21.23	1888972
2010-01-25	21.44	21.44	21.15	21.28	1235127
2010-01-26	21.28	21.42	21.11	21.16	1573289
2010-01-27	21.18	21.26	20.82	21.20	1991105
2010-01-28	21.29	21.30	20.85	21.18	2260987
2010-01-29	21.26	21.31	20.86	20.92	2530188
2010-02-01	20.87	21.22	20.80	21.13	1757579
2010-02-02	21.20	21.48	21.18	21.41	1719934
2010-02-03	21.36	21.65	21.25	21.54	2624529
2010-02-04	21.66	21.74	21.21	21.30	3827334
2010-02-05	22.23	22.99	21.64	22.34	8036168
2010-02-08	22.36	22.61	22.02	22.09	2586086
2010-02-09	22.39	22.39	22.05	22.28	2957618
2010-02-10	22.30	22.62	22.26	22.42	2258972
2010-02-11	22.36	22.51	22.15	22.47	2078014
2010-02-12	22.35	22.37	22.13	22.37	1989172
2010-02-16	22.62	22.87	22.46	22.87	2197521
2010-02-17	22.82	22.82	22.46	22.59	1856517
2010-02-18	22.26	22.81	22.13	22.74	1682495
2010-02-19	22.66	22.86	22.52	22.84	1385002
2010-02-22	22.93	22.96	22.68	22.70	1859153
2010-02-23	22.71	22.80	22.50	22.59	1651537
2010-02-24	22.65	22.95	22.61	22.93	1608567
2010-02-25	22.75	22.97	22.57	22.94	1425218
2010-02-26	22.95	23.10	22.89	22.90	1871199
2010-03-01	23.04	23.19	23.00	23.19	2042723
2010-03-02	23.28	23.29	22.73	22.81	1875602
2010-03-03	22.91	23.01	22.75	22.77	1451017
2010-03-04	22.77	22.94	22.70	22.82	2139316
2010-03-05	22.94	22.99	22.81	22.95	2255821
2010-03-08	22.99	23.12	22.90	22.93	1685176
2010-03-09	22.94	23.03	22.75	22.81	1415814
2010-03-10	22.86	23.11	22.74	23.11	2470843
2010-03-11	23.06	23.61	22.88	23.58	2423973
2010-03-12	23.65	24.07	23.50	24.00	2892974
2010-03-15	23.95	24.00	23.80	23.93	1489079
2010-03-16	23.93	24.15	23.79	24.09	1318704
2010-03-17	24.16	24.71	24.16	24.48	2403295
2010-03-18	24.39	24.43	24.21	24.36	1416174
2010-03-19	24.40	24.64	24.16	24.52	2529390
2010-03-22	24.46	24.76	24.33	24.65	1607180
2010-03-23	24.65	24.75	24.37	24.68	1455680
2010-03-24	24.66	24.66	24.34	24.50	1704491
2010-03-25	24.67	24.69	24.36	24.38	1435888
2010-03-26	24.47	24.48	24.15	24.28	2061431
2010-03-29	24.41	24.53	24.36	24.44	955076
2010-03-30	24.51	24.69	24.40	24.66	1257738
2010-03-31	24.61	24.65	24.39	24.45	3153652
2010-04-01	24.00	24.52	24.00	24.45	3952197
2010-04-05	24.54	24.79	24.48	24.78	1368670
2010-04-06	24.69	24.80	24.60	24.79	791708
2010-04-07	24.80	24.95	24.66	24.71	1245189
2010-04-08	24.71	24.73	24.44	24.60	1510740
2010-04-09	24.68	24.80	24.53	24.72	1528175
2010-04-12	24.80	24.84	24.70	24.79	976906
2010-04-13	24.80	24.89	24.71	24.84	1192650
2010-04-14	24.79	25.10	24.75	25.09	1992026
2010-04-15	25.10	25.24	24.98	25.23	1196742
2010-04-16	25.15	25.19	24.70	24.76	2429592
2010-04-19	24.71	24.95	24.58	24.94	1485736
2010-04-20	25.12	25.18	24.97	25.18	1146380
2010-04-21	25.24	25.29	25.03	25.18	1431154
2010-04-22	25.12	25.68	24.97	25.56	1831722
2010-04-23	25.66	25.78	25.41	25.77	1005808
2010-04-26	25.86	26.00	25.77	25.84	2006351
2010-04-27	25.83	25.96	25.47	25.61	2944678
2010-04-28	25.74	25.76	25.32	25.64	2183487
2010-04-29	25.78	25.99	25.72	25.85	1944583
2010-04-30	25.91	25.98	25.40	25.40	1725799
2010-05-03	25.54	26.00	25.54	25.88	4223870
2010-05-04	25.09	25.49	24.50	24.81	4215522
2010-05-05	24.59	25.02	24.52	24.67	2214244
2010-05-06	24.59	24.75	21.50	23.79	3594875
2010-05-07	23.65	23.87	22.86	23.53	4338342
2010-05-10	24.57	24.97	24.26	24.91	3375314
2010-05-11	24.70	25.06	24.51	24.63	2528138
2010-05-12	24.55	24.65	24.25	24.56	2204444
2010-05-13	24.57	24.62	23.84	23.91	2103138
2010-05-14	23.75	23.76	23.18	23.34	3491158
2010-05-17	23.33	23.59	23.06	23.45	2515644
2010-05-18	23.68	23.84	23.11	23.14	2448134
2010-05-19	23.09	23.21	22.64	22.74	3207392
2010-05-20	22.39	22.51	22.02	22.08	4447418
2010-05-21	21.62	22.51	21.62	22.51	2788443
2010-05-24	22.40	22.63	22.23	22.30	1935129
2010-05-25	21.94	22.20	21.55	22.17	2268858
2010-05-26	22.28	22.42	21.58	21.61	4932137
2010-05-27	22.03	22.61	22.01	22.60	2398587
2010-05-28	22.65	22.78	22.44	22.64	2759997
2010-06-01	22.55	22.57	21.83	21.83	2810971
2010-06-02	21.83	22.27	21.77	22.27	1649295
2010-06-03	22.40	22.77	22.31	22.70	2319915
2010-06-04	22.25	22.43	21.85	21.98	3454344
2010-06-07	22.02	22.09	21.46	21.46	2553617
2010-06-08	21.51	21.79	21.28	21.75	2954156
2010-06-09	21.87	22.16	21.72	21.88	1982291
2010-06-10	22.21	22.63	22.10	22.62	1661010
2010-06-11	22.44	22.68	22.24	22.64	2026551
2010-06-14	22.84	23.04	22.74	22.78	2118099
2010-06-15	23.05	23.30	22.87	23.30	1329558
2010-06-16	23.10	23.24	23.01	23.13	1095282
2010-06-17	23.35	23.35	22.90	23.11	1288448
2010-06-18	23.11	23.30	22.88	23.23	1378767
2010-06-21	23.40	23.59	22.89	22.98	1333459
2010-06-22	23.07	23.24	22.70	22.72	1787032
2010-06-23	22.87	22.87	22.24	22.37	1905275
2010-06-24	22.30	22.52	22.10	22.22	2500489
2010-06-25	22.25	22.71	22.24	22.63	4176919
2010-06-28	22.59	22.77	22.31	22.44	1130382
2010-06-29	22.21	22.25	21.91	22.06	2153811
2010-06-30	22.07	22.16	21.87	21.96	2436467
2010-07-01	21.93	22.33	21.93	22.21	2675742
2010-07-02	22.26	22.38	21.92	21.97	1351756
2010-07-06	22.32	22.32	21.94	22.08	4485763
2010-07-07	22.08	22.46	21.98	22.44	1967856
2010-07-08	22.54	23.03	22.51	22.94	2087431
2010-07-09	22.94	23.06	22.81	23.06	1502336
2010-07-12	23.05	23.24	22.84	23.05	1152715
2010-07-13	23.28	23.51	23.22	23.43	1664302
2010-07-14	23.41	23.62	23.35	23.62	1829234
2010-07-15	23.66	23.70	23.35	23.54	2003143
2010-07-16	23.46	23.51	22.88	22.93	1620580
2010-07-19	23.04	23.23	22.90	23.16	1111249
2010-07-20	22.93	23.49	22.90	23.43	1724074
2010-07-21	23.53	23.70	23.23	23.40	1613901
2010-07-22	23.69	24.12	23.60	24.03	2405848
2010-07-23	24.10	24.25	23.84	24.25	1485732
2010-07-26	24.17	24.72	24.17	24.72	1179201
2010-07-27	24.87	24.93	24.61	24.64	1462867
2010-07-28	24.64	24.75	24.35	24.51	1790438
2010-07-29	24.69	24.85	24.26	24.55	1493158
2010-07-30	24.14	24.54	24.02	24.41	1335397
2010-08-02	24.77	24.89	24.63	24.69	1396595
2010-08-03	24.79	25.00	24.72	24.96	1831486
2010-08-04	23.29	23.44	20.88	21.00	11398709
2010-08-05	21.03	21.30	20.50	20.62	5661713
2010-08-06	20.48	20.78	20.43	20.71	2863655
2010-08-09	20.90	20.97	20.61	20.86	2318187
2010-08-10	20.73	21.11	20.61	20.82	2746529
2010-08-11	20.30	20.33	19.76	19.93	2986945
2010-08-12	19.69	19.88	19.50	19.62	2624467
2010-08-13	19.47	19.72	19.34	19.55	2038521
2010-08-16	19.45	19.58	19.31	19.43	1958439
2010-08-17	19.55	20.06	19.46	19.97	2230495
2010-08-18	20.00	20.21	19.90	20.06	3541565
2010-08-19	20.08	20.16	19.70	19.80	2181937
2010-08-20	19.77	19.87	19.51	19.76	1532800
2010-08-23	19.90	20.02	19.66	19.68	3483791
2010-08-24	19.50	19.71	19.36	19.47	1822255
2010-08-25	19.36	19.64	19.20	19.56	1836026
2010-08-26	19.66	19.80	19.31	19.35	1814113
2010-08-27	19.50	19.65	19.20	19.61	1281134
2010-08-30	19.61	19.67	19.29	19.31	1001936
2010-08-31	19.09	19.31	19.06	19.24	2064001
2010-09-01	19.50	19.86	19.45	19.74	1967924
2010-09-02	19.70	19.92	19.61	19.81	1448311
2010-09-03	20.03	20.14	19.75	19.93	2062415
2010-09-07	19.94	19.99	19.64	19.71	1338222
2010-09-08	19.73	19.80	19.54	19.74	2181306
2010-09-09	19.97	19.97	19.75	19.90	1610367
2010-09-10	19.96	20.13	19.92	20.10	1185597
2010-09-13	20.32	20.49	20.24	20.43	1343735
2010-09-14	20.44	20.63	20.40	20.48	1700939
2010-09-15	20.45	20.83	20.27	20.82	1864736
2010-09-16	20.75	20.87	20.71	20.82	1344390
2010-09-17	20.90	21.09	20.81	20.98	1650442
2010-09-20	21.09	21.40	20.89	21.35	1511519
2010-09-21	21.35	21.40	21.07	21.11	2367316
2010-09-22	21.12	21.28	20.91	20.99	1969781
2010-09-23	20.92	21.17	20.83	20.93	1816904
2010-09-24	21.14	21.21	20.99	21.06	2766956
2010-09-27	21.05	21.22	20.97	21.15	2016324
2010-09-28	21.25	21.35	20.91	21.30	1670868
2010-09-29	21.30	21.49	21.00	21.46	1750307
2010-09-30	21.55	21.79	21.28	21.38	1822723
2010-10-01	21.44	21.45	21.21	21.40	1642820
2010-10-04	21.31	21.48	21.19	21.32	1624339
2010-10-05	21.50	21.84	21.46	21.78	1662048
2010-10-06	21.79	21.99	21.62	21.96	1452163
2010-10-07	22.03	22.09	21.80	21.87	1181268
2010-10-08	21.92	22.00	21.75	21.97	1590517
2010-10-11	22.00	22.07	21.85	22.00	881065
2010-10-12	22.00	22.07	21.82	22.07	1311273
2010-10-13	22.25	22.39	22.09	22.30	1612771
2010-10-14	22.31	22.31	21.71	21.77	2250713
2010-10-15	21.91	22.01	21.65	21.86	1604311
2010-10-18	21.90	21.95	21.51	21.56	4542212
2010-10-19	21.40	21.78	21.40	21.55	1838570
2010-10-20	21.62	22.08	21.62	22.02	1349906
2010-10-21	22.10	22.23	21.86	22.06	2409803
2010-10-22	22.08	22.17	22.06	22.11	848528
2010-10-25	22.20	22.36	22.15	22.18	918476
2010-10-26	22.12	22.19	21.91	22.01	1059758
2010-10-27	21.95	21.96	21.38	21.46	2500964
2010-10-28	21.61	21.79	21.44	21.60	1246636
2010-10-29	21.62	21.95	21.56	21.94	2827019
2010-11-01	22.07	22.15	21.90	22.06	1346463
2010-11-02	22.23	22.34	22.12	22.13	2292406
2010-11-03	22.26	22.98	22.26	22.86	4035754
2010-11-04	23.01	23.09	22.96	23.04	4824619
2010-11-05	23.06	23.39	22.99	23.38	4386578
2010-11-08	23.34	23.58	23.24	23.54	4305559
2010-11-09	23.61	23.64	23.30	23.35	1939999
2010-11-10	23.39	23.47	23.05	23.45	2025384
2010-11-11	23.24	23.42	23.17	23.37	1121154
2010-11-12	23.20	23.33	22.96	23.11	1206557
2010-11-15	23.28	23.48	23.24	23.33	1445453
2010-11-16	23.30	23.30	22.79	23.06	2077441
2010-11-17	22.77	22.77	22.35	22.46	2396805
2010-11-18	22.64	22.77	22.48	22.50	2016125
2010-11-19	22.43	22.69	22.42	22.55	1597281
2010-11-22	22.45	22.65	22.38	22.56	2033258
2010-11-23	22.37	22.50	22.30	22.36	2068208
2010-11-24	22.48	22.65	22.46	22.61	1608481
2010-11-26	22.50	22.53	22.40	22.45	600464
2010-11-29	22.41	22.41	22.03	22.34	1658150
2010-11-30	22.20	22.20	21.92	21.94	1829287
2010-12-01	22.19	22.44	22.12	22.34	1633253
2010-12-02	22.37	22.84	22.36	22.76	3238534
2010-12-03	22.76	22.79	22.60	22.67	3773549
2010-12-06	22.68	22.74	22.57	22.69	1253257
2010-12-07	22.91	23.24	22.85	23.03	3027941
2010-12-08	23.01	23.21	22.94	23.06	1629262
2010-12-09	23.19	23.27	23.01	23.19	1412700
2010-12-10	23.25	23.42	23.18	23.40	1250920
2010-12-13	23.50	23.85	23.44	23.79	3153240
2010-12-14	23.79	23.96	23.68	23.87	1681426
2010-12-15	23.93	24.23	23.78	24.20	3913147
2010-12-16	24.06	24.48	24.04	24.46	2573642
2010-12-17	24.45	24.57	24.42	24.54	2868566
2010-12-20	24.63	24.70	24.45	24.59	1232399
2010-12-21	24.67	24.78	24.48	24.58	1155001
2010-12-22	24.64	24.79	24.53	24.65	1649459
2010-12-23	24.66	24.78	24.49	24.54	1370228
2010-12-27	24.52	24.62	24.50	24.57	741088
2010-12-28	24.68	24.71	24.56	24.66	787968
2010-12-29	24.71	24.77	24.54	24.54	907232
2010-12-30	24.50	24.57	24.34	24.44	875949
2010-12-31	24.43	24.46	24.16	24.18	1249880
2011-01-03	24.37	24.43	24.15	24.22	2777439
2011-01-04	24.29	24.46	24.10	24.29	2009699
2011-01-05	24.20	24.40	24.20	24.34	1505484
2011-01-06	24.37	24.40	24.08	24.18	1417661
2011-01-07	24.18	24.30	23.46	23.78	2101173
2011-01-10	23.65	23.97	23.56	23.88	1850887
2011-01-11	23.98	23.99	23.65	23.78	1480863
2011-01-12	23.86	24.08	23.81	23.87	1501738
2011-01-13	23.86	24.10	23.65	24.00	3638439
2011-01-14	23.92	24.08	23.79	23.93	1623666
2011-01-18	23.95	24.04	23.78	23.97	1331168
2011-01-19	24.01	24.07	23.75	23.94	1462286
2011-01-20	23.84	23.91	23.72	23.79	1151954
2011-01-21	23.94	24.02	23.82	23.97	1225577
2011-01-24	24.03	24.10	23.87	23.99	3779548
2011-01-25	23.98	24.04	23.75	24.04	1161268
2011-01-26	24.12	24.21	23.93	24.13	2785636
2011-01-27	24.19	24.53	24.19	24.45	1336821
2011-01-28	24.51	24.60	23.92	24.06	2320751
2011-01-31	24.27	24.33	24.06	24.28	1907746
2011-02-01	24.41	24.49	24.21	24.26	1582976
2011-02-02	24.20	24.32	24.09	24.25	1371399
2011-02-03	24.24	24.24	23.99	24.08	3809539
2011-02-04	24.14	24.15	24.02	24.11	3340198
2011-02-07	24.20	24.77	24.11	24.76	4339627
2011-02-08	24.80	25.29	24.70	25.17	2470280
2011-02-09	25.31	25.95	24.83	25.09	3728557
2011-02-10	25.03	25.64	25.00	25.45	2533758
2011-02-11	25.42	25.92	25.32	25.88	1704017
2011-02-14	25.93	26.15	25.90	26.07	1712914
2011-02-15	26.05	26.06	25.53	25.68	2947090
2011-02-16	25.54	25.85	25.35	25.72	1771734
2011-02-17	25.70	26.09	25.51	25.96	1845085
2011-02-18	26.01	26.04	25.67	25.75	1775991
2011-02-22	25.57	25.61	25.10	25.15	1822749
2011-02-23	25.19	25.21	24.69	24.79	2205833
2011-02-24	24.83	24.88	24.62	24.74	2186044
2011-02-25	24.86	24.91	24.57	24.91	1671105
2011-02-28	24.97	25.29	24.96	25.18	1861232
2011-03-01	25.22	25.37	24.71	24.76	1460963
2011-03-02	24.60	24.83	24.37	24.66	4161576
2011-03-03	24.85	25.08	24.85	24.97	1404856
2011-03-04	24.93	24.98	24.51	24.66	1605446
2011-03-07	24.78	24.87	24.21	24.53	4532758
2011-03-08	24.57	25.11	24.52	24.94	2239414
2011-03-09	24.93	25.02	24.63	24.98	1850831
2011-03-10	24.70	24.76	24.41	24.56	1960407
2011-03-11	24.45	24.74	24.41	24.68	1534993
2011-03-14	24.64	24.68	24.32	24.48	3243349
2011-03-15	23.97	24.26	23.83	24.10	1926024
2011-03-16	24.07	24.10	23.60	23.73	2405572
2011-03-17	24.00	24.14	23.82	23.86	1549789
2011-03-18	24.19	24.55	24.11	24.41	2402195
2011-03-21	24.64	24.87	24.55	24.56	1430242
2011-03-22	24.60	24.61	24.29	24.32	1241392
2011-03-23	24.32	24.32	24.02	24.29	1794504
2011-03-24	24.50	24.79	24.40	24.63	1885855
2011-03-25	24.70	25.24	24.71	25.18	3301300
2011-03-28	25.29	25.29	25.10	25.18	1975282
2011-03-29	25.13	25.30	25.08	25.23	2926569
2011-03-30	25.29	25.59	25.29	25.55	2439645
2011-03-31	25.47	25.70	25.44	25.69	2359198
2011-04-01	25.83	25.86	25.54	25.64	3166281
2011-04-04	25.72	25.80	25.46	25.63	1957884
2011-04-05	25.58	25.89	25.51	25.66	3535129
2011-04-06	25.73	25.76	25.57	25.63	1505121
2011-04-07	25.55	25.75	25.42	25.54	1025814
2011-04-08	25.64	25.65	25.00	25.16	1462553
2011-04-11	25.14	25.38	25.14	25.18	955990
2011-04-12	25.02	25.18	24.97	24.99	1416129
2011-04-13	25.05	25.11	24.87	24.95	1429214
2011-04-14	24.87	25.18	24.76	25.13	1359956
2011-04-15	25.21	25.51	25.11	25.51	1765536
2011-04-18	25.31	25.37	25.01	25.36	1739510
2011-04-19	25.44	25.44	25.13	25.20	1418376
2011-04-20	25.50	25.70	25.48	25.65	1794401
2011-04-21	25.73	25.76	25.55	25.64	964892
2011-04-25	25.58	25.75	25.21	25.65	2115382
2011-04-26	25.81	26.04	25.66	25.87	2213609
2011-04-27	25.88	26.20	25.86	26.16	2094025
2011-04-28	26.18	26.36	25.96	26.18	3247860
2011-04-29	26.35	26.35	24.41	24.56	9821018
2011-05-02	24.74	25.02	24.61	24.75	3472419
2011-05-03	24.68	24.92	24.63	24.70	2659005
2011-05-04	24.67	24.83	24.58	24.69	4474815
2011-05-05	24.61	24.97	24.60	24.71	1856307
2011-05-06	25.00	25.08	24.53	24.63	2156778
2011-05-09	24.67	24.78	24.55	24.74	2787485
2011-05-10	24.81	25.03	24.79	25.01	2005266
2011-05-11	24.66	24.75	24.50	24.62	1786652
2011-05-12	24.60	24.86	24.49	24.76	2451537
2011-05-13	24.64	24.80	24.50	24.58	1821904
2011-05-16	24.57	24.74	24.49	24.54	1398638
2011-05-17	24.47	24.48	24.28	24.41	1447343
2011-05-18	24.45	24.72	24.37	24.63	1225945
2011-05-19	24.75	24.88	24.63	24.85	1617000
2011-05-20	24.86	24.86	24.53	24.63	1710658
2011-05-23	24.39	24.49	24.23	24.32	3361702
2011-05-24	24.43	24.43	24.02	24.09	1360964
2011-05-25	24.02	24.08	23.67	23.76	2669051
2011-05-26	23.69	23.80	23.55	23.75	2728073
2011-05-27	23.82	23.89	23.66	23.77	1516743
2011-05-31	23.89	23.94	23.76	23.89	1844597
2011-06-01	23.91	23.93	23.47	23.47	2122367
2011-06-02	23.58	23.75	23.41	23.52	2489982
2011-06-03	23.31	23.46	23.19	23.24	1865439
2011-06-06	23.19	23.32	23.09	23.17	1568948
2011-06-07	23.21	23.35	23.08	23.13	4477919
2011-06-08	23.09	23.13	22.75	22.84	2491808
2011-06-09	22.88	22.93	22.73	22.84	1810419
2011-06-10	22.80	22.86	22.59	22.61	1759494
2011-06-13	22.73	22.74	22.46	22.48	1955331
2011-06-14	22.70	22.89	22.66	22.81	2064933
2011-06-15	22.69	22.69	22.33	22.38	2004171
2011-06-16	22.40	22.60	22.32	22.54	2626021
2011-06-17	22.70	22.80	22.43	22.47	2430140
2011-06-20	22.43	22.59	22.43	22.55	3968995
2011-06-21	22.65	22.79	22.55	22.78	1828296
2011-06-22	22.73	22.86	22.55	22.67	2187334
2011-06-23	22.50	22.68	22.26	22.66	2477249
2011-06-24	22.63	22.70	22.05	22.12	4455650
2011-06-27	22.17	22.30	22.15	22.22	1654807
2011-06-28	22.27	22.38	22.25	22.38	1557267
2011-06-29	22.46	22.85	22.43	22.79	1999853
2011-06-30	22.83	23.11	22.82	22.99	1701491
2011-07-01	22.99	23.37	22.92	23.37	1686749
2011-07-05	23.30	23.31	23.02	23.14	2360864
2011-07-06	23.10	23.20	23.00	23.20	1305351
2011-07-07	23.32	23.47	23.32	23.36	2079264
2011-07-08	23.15	23.15	22.77	22.90	2183788
2011-07-11	22.68	22.73	22.44	22.55	1837762
2011-07-12	22.56	22.71	22.35	22.36	1739082
2011-07-13	22.43	22.58	22.27	22.34	1686361
2011-07-14	22.41	22.65	22.07	22.09	2798405
2011-07-15	22.14	22.20	21.97	22.13	2283183
2011-07-18	22.07	22.12	21.66	21.87	1868298
2011-07-19	21.92	22.27	21.87	22.21	2546779
2011-07-20	22.28	22.52	22.26	22.29	2651361
2011-07-21	22.35	22.57	22.32	22.46	2162372
2011-07-22	22.48	22.63	22.26	22.41	1917749
2011-07-25	22.26	22.42	22.13	22.25	1751811
2011-07-26	22.19	22.30	21.98	22.14	2340419
2011-07-27	22.06	22.13	21.77	21.78	2023022
2011-07-28	21.75	22.06	21.69	21.85	5549527
2011-07-29	21.67	21.87	21.50	21.55	5064561
2011-08-01	21.76	21.76	21.09	21.17	4528618
2011-08-02	21.06	21.09	20.62	20.63	5030175
2011-08-03	20.63	20.77	20.31	20.62	4040418
2011-08-04	20.45	20.51	19.62	19.64	5912705
2011-08-05	19.85	20.26	19.50	20.02	6246614
2011-08-08	19.65	19.70	18.43	18.45	5704824
2011-08-09	18.66	19.38	18.20	19.38	9175193
2011-08-10	18.72	18.95	18.12	18.15	5934755
2011-08-11	18.26	19.28	18.25	19.06	4903381
2011-08-12	19.23	19.28	18.89	18.99	3487837
2011-08-15	19.08	19.53	19.06	19.50	2846066
2011-08-16	19.38	19.41	19.07	19.21	2885086
2011-08-17	19.28	19.45	18.94	19.13	1901314
2011-08-18	18.69	18.75	18.20	18.37	3565626
2011-08-19	18.30	18.55	18.12	18.18	3297613
2011-08-22	18.54	18.74	18.12	18.17	2310786
2011-08-23	18.26	18.90	18.26	18.90	2655268
2011-08-24	18.93	19.45	18.75	19.42	2896436
2011-08-25	19.47	19.56	18.93	19.01	3044790
2011-08-26	18.88	19.26	18.72	19.06	4000633
2011-08-29	19.39	20.03	19.34	20.02	2635975
2011-08-30	19.95	20.14	19.63	20.03	2232179
2011-08-31	20.21	20.53	20.12	20.31	2597952
2011-09-01	20.33	20.47	19.73	19.78	2218442
2011-09-02	19.35	19.49	19.08	19.17	1984699
2011-09-06	18.61	19.13	18.45	19.11	3230082
2011-09-07	19.39	19.73	19.37	19.60	2144501
2011-09-08	19.44	19.70	19.37	19.49	4541174
2011-09-09	19.28	19.38	18.86	19.07	3072800
2011-09-12	18.89	19.22	18.76	19.22	3316152
2011-09-13	19.29	19.66	19.29	19.57	2159963
2011-09-14	19.65	20.26	19.30	20.00	2717173
2011-09-15	20.22	20.34	20.01	20.25	2175214
2011-09-16	20.30	20.59	20.27	20.53	2237988
2011-09-19	20.11	20.21	19.86	20.08	2667168
2011-09-20	20.29	20.42	19.83	19.84	2298374
2011-09-21	19.80	19.95	19.31	19.32	2859482
2011-09-22	18.86	18.91	18.00	18.22	4354439
2011-09-23	18.25	18.83	18.21	18.79	3280372
2011-09-26	18.97	19.46	18.81	19.44	6062289
2011-09-27	19.77	20.30	19.72	19.82	2541558
2011-09-28	19.92	20.01	19.14	19.16	2757538
2011-09-29	19.50	19.63	19.06	19.45	2255804
2011-09-30	19.30	19.47	18.80	18.80	2086564
2011-10-03	18.76	19.07	18.24	18.26	2599445
2011-10-04	18.05	19.31	17.95	19.29	3860001
2011-10-05	19.29	19.75	19.26	19.66	3997620
2011-10-06	19.59	20.09	19.50	19.97	4005809
2011-10-07	20.12	20.14	19.53	19.57	3123384
2011-10-10	19.98	20.15	19.85	20.09	2581344
2011-10-11	19.95	20.10	19.81	19.97	2365092
2011-10-12	20.10	20.20	19.91	19.95	2554786
2011-10-13	19.92	20.03	19.72	19.96	2642442
2011-10-14	20.14	20.39	20.11	20.26	2548343
2011-10-17	20.14	20.39	19.88	19.93	2754787
2011-10-18	19.93	20.37	19.68	20.20	2872068
2011-10-19	20.20	20.28	19.85	19.98	1991098
2011-10-20	19.91	20.01	19.56	19.85	2296873
2011-10-21	20.10	20.29	19.98	20.24	2452698
2011-10-24	20.31	20.74	20.28	20.65	2742414
2011-10-25	20.67	20.70	20.35	20.39	2795817
2011-10-26	20.70	20.76	20.33	20.57	3551427
2011-10-27	21.07	21.20	20.67	20.82	3775515
2011-10-28	20.77	20.82	20.60	20.70	2540027
2011-10-31	20.41	20.52	20.27	20.38	3254754
2011-11-01	20.12	20.36	19.65	19.72	3457296
2011-11-02	20.19	20.19	18.65	19.01	7746118
2011-11-03	19.16	19.77	18.90	19.75	6271683
2011-11-04	19.52	19.96	19.40	19.96	5288060
2011-11-07	19.97	20.30	19.87	20.25	5845553
2011-11-08	20.38	20.46	19.94	20.13	3680131
2011-11-09	19.77	19.80	19.17	19.21	3159612
2011-11-10	19.40	19.45	18.94	19.00	3407099
2011-11-11	19.21	19.53	19.17	19.44	1573629
2011-11-14	19.46	19.50	19.23	19.31	1670102
2011-11-15	19.25	19.48	19.12	19.43	2757533
2011-11-16	18.88	19.16	18.74	18.75	2284905
2011-11-17	18.78	18.80	18.31	18.46	2478953
2011-11-18	18.56	18.68	18.34	18.48	2064665
2011-11-21	18.24	18.25	17.76	17.92	2886617
2011-11-22	17.83	18.04	17.71	17.86	1795734
2011-11-23	17.73	17.78	17.33	17.36	1782316
2011-11-25	17.35	17.63	17.34	17.35	1014327
2011-11-28	17.79	17.85	17.54	17.68	2589531
2011-11-29	17.77	17.94	17.61	17.88	4084222
2011-11-30	18.38	18.63	18.32	18.63	3146323
2011-12-01	18.39	18.70	18.39	18.45	2235252
2011-12-02	18.68	18.96	18.50	18.53	2319283
2011-12-05	18.78	19.00	18.74	18.96	2985613
2011-12-06	18.95	19.11	18.80	19.00	2464618
2011-12-07	18.95	18.99	18.71	18.98	4738201
2011-12-08	18.85	18.99	18.56	18.61	3007249
2011-12-09	18.66	18.91	18.35	18.83	2939867
2011-12-12	18.72	18.90	18.56	18.86	2361703
2011-12-13	18.97	19.00	18.34	18.44	2823484
2011-12-14	18.43	18.48	18.12	18.24	2500665
2011-12-15	18.40	18.40	18.06	18.23	4647717
2011-12-16	18.33	18.67	18.23	18.34	6890286
2011-12-19	18.45	18.59	17.96	18.02	1841601
2011-12-20	18.34	18.60	18.24	18.27	2493350
2011-12-21	18.35	18.45	18.12	18.30	1735366
2011-12-22	18.38	18.54	18.29	18.44	1538636
2011-12-23	18.44	18.70	18.44	18.64	1377183
2011-12-27	18.59	18.70	18.51	18.56	897759
2011-12-28	18.61	18.66	18.33	18.41	1251543
2011-12-29	18.40	18.62	18.40	18.56	1333929
2011-12-30	18.60	18.65	18.52	18.54	1246969
2012-01-03	18.91	19.12	18.70	18.72	2594690
2012-01-04	18.67	18.84	18.50	18.81	3205855
2012-01-05	18.76	18.99	18.60	18.98	2199568
2012-01-06	18.98	19.14	18.89	18.98	2030282
2012-01-09	19.06	19.10	18.90	19.02	1863764
2012-01-10	19.17	19.32	19.13	19.18	1731404
2012-01-11	19.10	19.35	19.10	19.33	1865480
2012-01-12	19.36	19.37	19.07	19.28	1524858
2012-01-13	19.11	19.38	19.08	19.23	1611130
2012-01-17	19.33	19.58	19.22	19.32	2801123
2012-01-18	19.36	19.54	19.25	19.52	1889259
2012-01-19	19.54	19.59	19.29	19.49	2638072
2012-01-20	19.49	19.51	19.24	19.39	3519123
2012-01-23	19.42	19.57	19.26	19.40	2212438
2012-01-24	19.32	19.52	19.26	19.37	2470896
2012-01-25	19.38	19.44	19.20	19.40	2146656
2012-01-26	19.52	19.64	19.36	19.39	2106008
2012-01-27	19.34	19.51	19.28	19.39	1168526
2012-01-30	19.27	19.40	19.14	19.21	2281321
2012-01-31	19.27	19.41	18.95	18.97	2800577
2012-02-01	19.05	19.26	19.02	19.16	4272935
2012-02-02	19.22	19.31	19.06	19.12	2899745
2012-02-03	19.38	19.38	19.18	19.29	2992766
2012-02-06	19.26	19.32	19.20	19.22	3679765
2012-02-07	19.20	19.56	19.20	19.49	3443819
2012-02-08	19.54	19.64	19.41	19.50	3400036
2012-02-09	19.50	19.65	19.33	19.54	4389664
2012-02-10	19.49	19.54	18.25	18.50	9359949
2012-02-13	18.70	18.72	18.31	18.48	5106318
2012-02-14	18.49	18.53	18.31	18.51	5317674
2012-02-15	18.31	18.31	17.90	18.08	4711184
2012-02-16	18.04	18.05	17.70	17.70	4360213
2012-02-17	17.73	17.87	17.62	17.80	4941692
2012-02-21	17.86	18.10	17.83	17.97	4637651
2012-02-22	17.85	18.04	17.75	17.79	2823644
2012-02-23	17.75	17.89	17.72	17.80	2928941
2012-02-24	17.78	18.08	17.74	18.00	3288800
2012-02-27	17.90	18.16	17.75	18.08	2540410
2012-02-28	18.10	18.10	17.85	18.06	3142246
2012-02-29	18.09	18.28	18.05	18.13	3313726
2012-03-01	18.20	18.27	18.09	18.21	2445895
2012-03-02	18.17	18.38	17.95	18.01	2556176
2012-03-05	17.95	18.03	17.85	17.94	2651758
2012-03-06	17.83	17.89	17.57	17.61	3859197
2012-03-07	17.65	17.72	17.51	17.54	6901948
2012-03-08	17.70	17.73	17.50	17.57	2831145
2012-03-09	17.60	17.95	17.45	17.86	2481163
2012-03-12	17.87	18.44	17.87	18.39	3742467
2012-03-13	18.46	18.55	18.26	18.55	2705676
2012-03-14	18.47	18.63	18.21	18.34	2686811
2012-03-15	18.31	18.39	18.19	18.38	1662119
2012-03-16	18.38	18.39	17.89	18.15	3673010
2012-03-19	18.12	18.21	17.95	18.16	2015572
2012-03-20	18.04	18.10	17.96	18.06	1828943
2012-03-21	18.06	18.23	18.05	18.23	1889419
2012-03-22	18.20	18.25	18.02	18.13	1609370
2012-03-23	18.17	18.19	17.95	17.99	2032300
2012-03-26	18.13	18.21	18.03	18.21	1698229
2012-03-27	18.20	18.25	18.01	18.05	3135627
2012-03-28	18.05	18.13	17.81	17.93	3471253
2012-03-29	17.84	17.90	17.71	17.77	2860499
2012-03-30	17.81	17.91	17.58	17.58	3566647
2012-04-02	17.52	17.74	17.43	17.74	3611013
2012-04-03	17.71	17.84	17.52	17.66	2757308
2012-04-04	17.57	17.58	17.36	17.46	3076794
2012-04-05	17.42	17.49	17.12	17.15	3707961
2012-04-09	17.04	17.22	16.91	17.21	2844776
2012-04-10	17.15	17.24	16.53	16.53	4205038
2012-04-11	16.69	16.89	16.63	16.77	2452531
2012-04-12	16.80	17.11	16.77	17.07	2119110
2012-04-13	17.00	17.05	16.64	16.68	3036922
2012-04-16	16.72	16.83	16.61	16.64	2508930
2012-04-17	16.70	17.27	16.70	17.23	3472392
2012-04-18	17.13	17.15	16.98	17.06	1671665
2012-04-19	17.05	17.22	16.88	16.93	2460513
2012-04-20	17.00	17.32	16.96	17.24	2654168
2012-04-23	17.10	17.18	16.75	16.87	3306185
2012-04-24	16.88	17.03	16.80	16.95	1691755
2012-04-25	17.09	17.10	16.75	16.79	2022948
2012-04-26	16.79	17.07	16.74	16.96	1916668
2012-04-27	16.96	17.24	16.94	17.18	2207439
2012-04-30	17.15	17.22	17.02	17.13	1813611
2012-05-01	17.22	17.87	17.07	17.77	4335559
2012-05-02	17.65	17.74	17.06	17.20	3465164
2012-05-03	17.25	17.41	17.10	17.35	2180259
2012-05-04	17.36	17.42	17.06	17.10	2159342
2012-05-07	17.12	17.29	16.75	16.79	4917902
2012-05-08	16.85	16.99	15.11	16.02	11082004
2012-05-09	15.66	15.66	15.19	15.25	4133851
2012-05-10	15.42	15.50	14.84	15.17	4433448
2012-05-11	15.07	15.28	14.92	14.93	3099463
2012-05-14	14.76	14.82	14.21	14.24	6920579
2012-05-15	14.29	14.29	13.25	13.45	11573013
2012-05-16	13.49	13.80	13.45	13.51	6565344
2012-05-17	13.52	13.73	13.20	13.31	3520613
2012-05-18	13.29	13.33	12.81	12.95	4276876
2012-05-21	13.12	13.77	13.00	13.77	6151643
2012-05-22	13.69	13.78	13.48	13.57	4112964
2012-05-23	13.52	13.92	13.40	13.84	6281730
2012-05-24	13.92	13.95	13.62	13.82	3543939
2012-05-25	13.83	14.10	13.82	13.93	2885622
2012-05-29	14.04	14.07	13.86	14.01	2573762
2012-05-30	13.87	13.94	13.37	13.42	4826790
2012-05-31	13.41	13.74	13.21	13.64	4249543
2012-06-01	13.37	13.75	13.20	13.50	4463991
2012-06-04	13.53	13.53	13.05	13.24	4570822
2012-06-05	13.24	13.70	13.22	13.42	3576026
2012-06-06	13.51	14.07	13.51	14.06	3806982
2012-06-07	14.20	14.49	13.92	14.00	13185407
2012-06-08	13.95	14.29	13.90	14.28	3030036
2012-06-11	14.39	14.45	14.02	14.06	2888529
2012-06-12	14.14	14.18	13.80	14.08	3900888
2012-06-13	14.08	14.19	13.98	14.04	2560691
2012-06-14	14.07	14.71	14.02	14.64	4764713
2012-06-15	14.79	15.05	14.61	15.04	4640264
2012-06-18	14.90	15.10	14.72	14.85	3041357
2012-06-19	14.94	15.00	14.80	14.88	2800625
2012-06-20	14.86	15.06	14.75	15.04	3404995
2012-06-21	15.03	15.10	14.65	14.67	3077779
2012-06-22	14.87	14.96	14.71	14.90	3995853
2012-06-25	14.69	14.76	14.32	14.47	2579065
2012-06-26	14.86	15.09	14.41	14.46	3228953
2012-06-27	14.50	14.97	14.45	14.80	2433464
2012-06-28	14.89	15.10	14.71	15.05	2953680
2012-06-29	15.27	15.40	14.94	14.97	4206474
2012-07-02	15.11	15.13	14.58	14.69	3711502
2012-07-03	14.76	14.83	14.53	14.61	2124570
2012-07-05	14.61	14.65	14.21	14.51	2959732
2012-07-06	14.40	14.53	14.21	14.47	2402040
2012-07-09	14.54	14.54	13.86	14.25	4877442
2012-07-10	14.31	14.53	14.17	14.25	3044862
2012-07-11	14.22	14.37	14.15	14.33	2052740
2012-07-12	14.19	14.23	13.80	13.84	3941000
2012-07-13	13.85	14.11	13.82	13.90	3443607
2012-07-16	13.84	14.05	13.66	13.93	3618001
2012-07-17	13.94	13.95	13.42	13.60	6203017
2012-07-18	13.56	13.59	13.40	13.45	4300820
2012-07-19	13.57	13.57	13.40	13.48	4277077
2012-07-20	13.46	13.63	13.28	13.46	12807417
2012-07-23	13.36	13.51	13.28	13.37	3812937
2012-07-24	13.49	13.51	13.21	13.30	3292749
2012-07-25	13.42	13.44	13.15	13.18	2478975
2012-07-26	13.32	13.32	13.01	13.06	4001204
2012-07-27	13.14	13.23	13.00	13.03	5319078
2012-07-30	13.01	13.34	13.00	13.24	3599659
2012-07-31	13.23	13.45	13.16	13.36	7097989
2012-08-01	13.37	13.45	13.22	13.25	4927928
2012-08-02	13.20	13.25	12.64	12.94	5461223
2012-08-03	13.11	14.24	13.11	13.86	9654888
2012-08-06	13.92	14.11	13.85	14.01	7435622
2012-08-07	14.14	14.34	14.11	14.25	6623205
2012-08-08	13.90	14.02	13.65	13.94	4644726
2012-08-09	13.87	13.95	13.54	13.68	3519278
2012-08-10	13.68	13.71	13.50	13.58	3552799
2012-08-13	13.50	13.60	13.46	13.55	2709661
2012-08-14	13.57	13.59	13.38	13.46	2322760
2012-08-15	13.43	13.53	13.28	13.36	2324197
2012-08-16	13.38	13.47	13.27	13.45	2738353
2012-08-17	13.46	13.57	13.35	13.53	3524201
2012-08-20	13.49	13.69	13.40	13.68	2458807
2012-08-21	13.70	13.88	13.61	13.65	2413284
2012-08-22	13.64	13.70	13.50	13.53	1837318
2012-08-23	13.55	13.65	13.45	13.61	2323870
2012-08-24	13.56	13.67	13.48	13.61	1789475
2012-08-27	13.61	13.65	13.33	13.34	2038544
2012-08-28	13.34	13.55	13.33	13.35	1566468
2012-08-29	13.40	13.42	13.32	13.35	1273117
2012-08-30	13.34	13.41	13.26	13.32	1324060
2012-08-31	13.38	13.50	13.32	13.36	1832009
2012-09-04	13.37	13.48	13.10	13.19	2510949
2012-09-05	13.23	13.36	13.17	13.35	1742348
2012-09-06	13.42	13.83	13.41	13.76	2848439
2012-09-07	13.77	14.02	13.71	13.97	2705601
2012-09-10	13.97	14.23	13.85	14.16	2852863
2012-09-11	14.25	14.45	14.17	14.42	2452073
2012-09-12	14.49	14.67	14.42	14.66	2872328
2012-09-13	14.47	14.82	14.35	14.73	3487817
2012-09-14	14.75	15.27	14.75	15.27	4194599
2012-09-17	15.25	15.25	14.73	14.88	2932043
2012-09-18	14.89	14.91	14.61	14.61	2653821
2012-09-19	14.64	14.68	14.36	14.45	3314570
2012-09-20	14.44	14.52	14.20	14.37	2741509
2012-09-21	14.51	14.54	14.26	14.29	3011375
2012-09-24	14.32	14.41	14.13	14.25	2555534
2012-09-25	14.27	14.34	13.94	13.96	3164526
2012-09-26	13.98	14.07	13.79	13.94	2535046
2012-09-27	14.00	14.07	13.86	14.02	3127941
2012-09-28	14.00	14.00	13.77	13.82	2782192
2012-10-01	13.89	14.00	13.75	13.78	4210906
2012-10-02	13.82	13.87	13.50	13.60	3624486
2012-10-03	13.66	13.75	13.53	13.69	3625651
2012-10-04	13.75	13.81	13.55	13.73	2652831
2012-10-05	13.82	13.89	13.71	13.81	2047167
2012-10-08	13.75	13.78	13.63	13.69	1656063
2012-10-09	13.68	13.73	13.57	13.57	2352729
2012-10-10	13.71	13.75	13.35	13.40	3016604
2012-10-11	13.52	13.66	13.49	13.53	2471189
2012-10-12	13.56	13.69	13.33	13.36	2346704
2012-10-15	13.39	13.45	13.30	13.43	3178315
2012-10-16	13.51	13.98	13.50	13.96	3015959
2012-10-17	13.97	14.11	13.85	14.10	2481846
2012-10-18	14.10	14.56	14.10	14.49	4148681
2012-10-19	14.45	14.47	13.65	14.27	9111684
2012-10-22	14.35	14.73	14.08	14.17	2592263
2012-10-23	14.02	14.06	13.75	13.98	3731246
2012-10-24	14.00	14.20	13.92	14.06	2239499
2012-10-25	14.14	14.38	14.10	14.35	2743810
2012-10-26	14.25	14.42	14.25	14.33	2872448
2012-10-31	14.42	14.45	14.16	14.36	2374317
2012-11-01	14.45	14.67	14.36	14.64	4821487
2012-11-02	14.05	14.05	12.57	12.73	16953294
2012-11-05	12.71	13.20	12.65	12.70	6379029
2012-11-06	12.76	12.99	12.71	12.75	4982667
2012-11-07	12.73	12.78	12.07	12.20	6398065
2012-11-08	12.26	12.50	12.01	12.02	3859510
2012-11-09	12.02	12.13	11.84	11.90	3682965
2012-11-12	11.97	12.06	11.78	11.92	3255356
2012-11-13	11.83	11.90	11.63	11.67	4382578
2012-11-14	11.42	11.44	10.81	10.85	5477170
2012-11-15	11.00	11.33	10.79	10.99	6088551
2012-11-16	10.96	11.03	10.88	11.02	6118040
2012-11-19	11.11	11.15	10.96	11.10	4780781
2012-11-20	11.07	11.10	10.80	11.00	4521061
2012-11-21	10.96	11.00	10.87	10.91	3455256
2012-11-23	11.01	11.17	10.96	11.17	1641596
2012-11-26	11.12	11.24	11.05	11.11	3978398
2012-11-27	11.08	11.21	10.93	11.00	4362206
2012-11-28	10.96	11.22	10.92	11.22	2567413
2012-11-29	11.25	11.39	11.06	11.09	4590833
2012-11-30	11.11	11.24	11.02	11.19	5254333
2012-12-03	11.25	11.69	11.25	11.64	9317292
2012-12-04	11.63	11.64	11.01	11.03	7431765
2012-12-05	11.04	11.19	10.65	10.88	7119854
2012-12-06	10.88	11.07	10.75	10.89	4967655
2012-12-07	10.93	11.03	10.89	10.93	3489091
2012-12-10	10.88	11.04	10.86	10.94	3373817
2012-12-11	10.97	11.05	10.94	11.01	2933092
2012-12-12	11.08	11.13	10.76	10.82	4625144
2012-12-13	10.80	10.89	10.73	10.79	3021105
2012-12-14	10.78	10.97	10.65	10.68	3720888
2012-12-17	10.73	10.98	10.70	10.86	5867432
2012-12-18	10.86	11.18	10.83	11.16	6602738
2012-12-19	11.18	11.29	10.87	10.95	4504788
2012-12-20	10.97	11.12	10.90	11.09	3761650
2012-12-21	10.96	10.96	10.71	10.78	14409259
2012-12-24	10.81	10.89	10.65	10.69	1739224
2012-12-26	10.70	10.79	10.53	10.57	3444806
2012-12-27	10.55	10.59	10.38	10.52	4016459
2012-12-28	10.43	10.54	10.36	10.41	3039342
2012-12-31	10.36	10.70	10.34	10.64	3771770
2013-01-02	10.98	11.08	10.73	10.79	4180120
2013-01-03	10.81	11.14	10.71	11.09	4030003
2013-01-04	11.13	11.45	11.10	11.37	4003369
2013-01-07	11.38	11.69	11.31	11.65	4740339
2013-01-08	11.73	11.83	11.56	11.78	5977037
2013-01-09	11.90	12.00	11.71	11.88	4052761
2013-01-10	11.98	12.01	11.80	11.90	3557138
2013-01-11	12.00	12.00	11.75	11.91	3658568
2013-01-14	11.93	12.00	11.45	11.74	4684395
2013-01-15	11.78	11.86	11.65	11.70	3268748
2013-01-16	11.69	11.90	11.60	11.71	3737078
2013-01-17	11.78	11.88	11.71	11.73	2811565
2013-01-18	11.77	11.79	11.56	11.62	12449608
2013-01-22	11.70	12.05	11.70	12.05	4757503
2013-01-23	12.06	12.24	11.92	11.99	3724176
2013-01-24	12.03	12.20	12.00	12.15	3248613
2013-01-25	12.17	12.29	12.07	12.15	2434144
2013-01-28	12.19	12.30	12.10	12.30	2599898
2013-01-29	12.30	12.32	12.15	12.15	2326477
2013-01-30	12.15	12.26	11.89	11.98	5091651
2013-01-31	12.76	14.49	12.76	14.41	18411019
2013-02-01	14.39	14.59	13.69	13.82	9431369
2013-02-04	13.81	13.85	13.23	13.34	5228224
2013-02-05	13.41	13.54	13.05	13.46	4507376
2013-02-06	13.37	13.95	13.30	13.84	4209662
2013-02-07	13.84	13.93	13.63	13.88	3448530
2013-02-08	13.86	13.93	13.73	13.84	2614695
2013-02-11	13.89	14.00	13.84	13.85	2560271
2013-02-12	13.97	13.99	13.80	13.89	3798161
2013-02-13	13.51	13.87	13.45	13.71	4373570
2013-02-14	13.63	13.70	13.41	13.49	3978269
2013-02-15	13.48	13.59	13.39	13.45	2665541
2013-02-19	13.48	13.69	13.40	13.58	2832702
2013-02-20	13.60	13.60	13.24	13.28	2150253
2013-02-21	13.27	13.27	12.85	12.94	2826952
2013-02-22	13.01	13.27	13.00	13.27	1617913
2013-02-25	13.34	13.34	12.86	12.87	2150915
2013-02-26	12.92	13.08	12.90	12.97	2599292
2013-02-27	12.96	13.19	12.92	13.17	2409767
2013-02-28	13.17	13.29	13.05	13.10	2429450
2013-03-01	13.06	13.16	12.89	13.03	3149509
2013-03-04	12.98	13.62	12.98	13.56	4172922
2013-03-05	13.64	13.70	13.51	13.66	2699091
2013-03-06	13.74	13.81	13.65	13.79	3340600
2013-03-07	13.81	14.03	13.73	14.03	3650315
2013-03-08	14.10	14.11	13.72	13.96	3341529
2013-03-11	14.09	14.33	14.08	14.23	2628212
2013-03-12	14.26	14.71	14.24	14.66	3981559
2013-03-13	14.60	14.92	14.50	14.88	3584053
2013-03-14	14.99	15.56	14.98	15.51	4324961
2013-03-15	15.50	15.50	14.97	15.24	6532885
2013-03-18	15.16	15.44	15.02	15.29	2627771
2013-03-19	15.30	15.40	15.19	15.29	2040901
2013-03-20	15.35	15.39	15.04	15.20	2689810
2013-03-21	15.17	15.40	15.13	15.17	2037159
2013-03-22	15.25	15.33	14.99	15.03	2877003
2013-03-25	15.20	15.24	14.98	15.00	2980877
2013-03-26	15.10	15.22	15.05	15.12	2835419
2013-03-27	15.04	15.09	14.67	14.93	2947222
2013-03-28	14.93	14.95	14.80	14.86	2552254
2013-04-01	14.90	14.93	14.44	14.47	3208984
2013-04-02	14.57	14.61	14.37	14.42	5031138
2013-04-03	14.46	14.74	14.32	14.37	5455206
2013-04-04	14.44	14.59	14.38	14.48	3047986
2013-04-05	14.37	14.60	14.32	14.60	2845213
2013-04-08	14.65	14.89	14.56	14.72	2799845
2013-04-09	14.72	15.10	14.72	14.95	3902181
2013-04-10	14.99	15.17	14.97	15.01	4577554
2013-04-11	15.02	15.25	15.02	15.18	3237626
2013-04-12	15.15	15.18	14.96	15.09	2080002
2013-04-15	15.03	15.06	14.40	14.42	3228398
2013-04-16	14.57	14.81	14.51	14.67	3641622
2013-04-17	14.62	14.69	14.23	14.44	3131571
2013-04-18	14.48	14.57	14.16	14.24	2746563
2013-04-19	14.35	14.54	14.02	14.31	8094602
2013-04-22	14.33	14.46	14.13	14.41	2682404
2013-04-23	14.50	14.79	14.48	14.71	2786934
2013-04-24	14.72	14.88	14.66	14.76	2727713
2013-04-25	14.85	15.08	14.80	15.07	3884826
2013-04-26	15.07	16.06	15.07	15.90	8907347
2013-04-29	15.94	16.43	15.75	16.20	6990992
2013-04-30	14.46	14.56	13.12	13.67	28320347
2013-05-01	13.37	14.48	13.37	14.28	10441961
2013-05-02	14.25	14.61	14.16	14.55	8086966
2013-05-03	15.02	15.96	14.92	15.39	9843197
2013-05-06	15.39	15.60	15.14	15.15	4488763
2013-05-07	15.16	15.45	15.15	15.41	3477269
2013-05-08	15.36	15.47	15.17	15.45	3450374
2013-05-09	15.57	15.71	15.30	15.67	3387635
2013-05-10	15.71	15.72	15.35	15.44	2356941
2013-05-13	15.34	15.40	14.93	15.01	3411169
2013-05-14	15.04	15.09	14.82	15.05	2209442
2013-05-15	14.98	15.04	14.68	14.78	3049460
2013-05-16	14.83	15.00	14.67	14.71	2612329
2013-05-17	14.70	14.86	14.58	14.79	2653210
2013-05-20	14.81	15.24	14.64	15.20	3919900
2013-05-21	15.19	15.30	15.04	15.19	2871030
2013-05-22	15.06	15.26	15.00	15.05	4177309
2013-05-23	14.86	15.23	14.79	15.06	2688847
2013-05-24	15.00	15.15	14.92	15.12	2712607
2013-05-28	15.26	15.26	15.00	15.08	3055050
2013-05-29	15.00	15.13	14.95	15.01	2575241
2013-05-30	15.06	15.26	14.90	15.01	2606318
2013-05-31	14.93	15.04	14.65	14.68	9731246
2013-06-03	14.68	14.74	14.32	14.45	3871164
2013-06-04	14.49	15.02	14.43	14.99	3463938
2013-06-05	14.93	15.13	14.41	14.49	4041843
2013-06-06	14.43	14.48	13.92	14.07	9705111
2013-06-07	14.02	14.65	13.98	14.64	3662533
2013-06-10	14.64	14.84	14.53	14.79	2111558
2013-06-11	14.67	14.97	14.48	14.77	3424092
2013-06-12	14.92	14.92	14.25	14.31	2574234
2013-06-13	14.27	14.65	14.09	14.59	1813800
2013-06-14	14.56	14.72	14.42	14.59	1688390
2013-06-17	14.63	14.76	14.48	14.51	2298893
2013-06-18	14.49	14.79	14.43	14.69	1919356
2013-06-19	14.70	14.77	14.24	14.25	2369197
2013-06-20	14.08	14.16	13.63	13.78	2987068
2013-06-21	13.89	14.21	13.78	14.10	3840436
2013-06-24	14.06	14.10	13.82	13.95	3583304
2013-06-25	14.05	14.42	14.00	14.41	2599902
2013-06-26	14.52	14.86	14.51	14.75	2491622
2013-06-27	14.81	15.19	14.74	15.19	2746872
2013-06-28	15.09	15.17	14.68	14.68	4361108
2013-07-01	14.71	15.04	14.55	14.96	2206923
2013-07-02	14.87	14.94	13.85	14.08	6464538
2013-07-03	14.00	14.24	13.86	14.20	1905259
2013-07-05	14.31	14.41	14.06	14.38	2218844
2013-07-08	14.40	14.45	14.27	14.33	3638400
2013-07-09	14.37	14.45	14.17	14.25	4029300
2013-07-10	14.23	14.52	14.23	14.29	4539906
2013-07-11	14.42	14.53	14.00	14.12	6964673
2013-07-12	14.08	14.11	13.80	13.96	6853584
2013-07-15	13.87	14.07	13.76	13.92	4604705
2013-07-16	13.94	14.25	13.87	14.00	4654406
2013-07-17	14.06	14.25	14.06	14.16	3994075
2013-07-18	14.15	14.25	14.03	14.18	5418852
2013-07-19	14.19	14.51	13.90	14.06	39771074
2013-07-22	14.16	14.66	14.12	14.61	8655983
2013-07-23	14.70	14.87	14.46	14.52	4053582
2013-07-24	14.51	14.69	14.43	14.54	5810064
2013-07-25	14.54	14.63	14.42	14.59	2682972
2013-07-26	14.45	14.54	14.31	14.42	4137473
2013-07-29	14.28	14.76	14.26	14.72	6325991
2013-07-30	15.14	17.01	15.10	16.60	24871338
2013-07-31	16.59	16.66	16.15	16.51	11312769
2013-08-01	16.65	16.99	16.56	16.91	5763491
2013-08-02	16.90	17.51	16.79	17.46	5965187
2013-08-05	17.36	17.60	17.21	17.58	5317636
2013-08-06	17.50	18.03	17.37	17.89	7838690
2013-08-07	17.69	17.72	17.38	17.71	5164046
2013-08-08	17.70	17.85	17.44	17.63	4618638
2013-08-09	17.51	17.61	17.28	17.31	4033979
2013-08-12	17.25	17.40	17.21	17.28	2931747
2013-08-13	17.27	17.98	17.25	17.79	4110403
2013-08-14	17.87	17.87	17.54	17.66	2717339
2013-08-15	17.40	17.54	17.30	17.44	2426268
2013-08-16	17.38	17.61	17.17	17.49	3035535
2013-08-19	17.45	17.68	17.30	17.56	2886145
2013-08-20	17.57	17.90	17.54	17.72	2454491
2013-08-21	17.61	17.63	17.32	17.40	1980758
2013-08-22	17.48	17.55	17.09	17.19	2058709
2013-08-23	17.19	17.44	17.16	17.33	1934757
2013-08-26	17.30	17.35	17.13	17.19	2211092
2013-08-27	17.01	17.11	16.76	16.84	2620233
2013-08-28	16.79	16.94	16.69	16.85	1742129
2013-08-29	16.80	16.95	16.67	16.67	2322112
2013-08-30	16.74	16.76	16.18	16.32	2929959
2013-09-03	16.56	16.80	16.26	16.34	2199233
2013-09-04	16.32	16.72	16.25	16.66	2876966
2013-09-05	16.64	16.69	16.46	16.65	2127929
2013-09-06	16.75	17.01	16.64	16.82	2564525
2013-09-09	16.82	17.03	16.77	17.00	1940979
2013-09-10	17.10	17.25	16.96	17.14	2145928
2013-09-11	17.13	17.37	17.06	17.14	2893941
2013-09-12	17.18	17.22	16.87	16.95	3872917
2013-09-13	17.04	17.25	16.87	17.22	3084567
2013-09-16	17.39	17.50	17.16	17.17	2430958
2013-09-17	17.20	17.57	17.19	17.45	1972483
2013-09-18	17.41	17.70	17.16	17.68	3200178
2013-09-19	17.68	18.82	17.63	18.50	7648817
2013-09-20	18.54	18.60	18.08	18.16	4862863
2013-09-23	18.03	18.12	17.71	17.98	3242257
2013-09-24	17.98	18.36	17.93	18.11	3270365
2013-09-25	18.10	18.20	17.95	18.00	3523821
2013-09-26	17.95	18.24	17.93	18.00	1532567
2013-09-27	17.96	18.12	17.93	18.06	2295820
2013-09-30	17.92	18.40	17.91	18.19	2827214
2013-10-01	18.22	18.93	18.21	18.93	5116155
2013-10-02	18.83	19.37	18.66	19.24	7311829
2013-10-03	19.24	19.24	18.75	19.07	4517939
2013-10-04	19.10	19.38	18.90	18.90	5426759
2013-10-07	18.76	18.99	18.61	18.73	3245991
2013-10-08	18.67	18.89	18.38	18.48	3643695
2013-10-09	18.50	18.66	18.38	18.50	2342361
2013-10-10	18.71	19.14	18.70	19.12	2075258
2013-10-11	19.05	19.25	18.88	19.17	4063276
2013-10-14	18.97	19.33	18.93	19.29	1878646
2013-10-15	19.23	19.43	19.08	19.22	3535176
2013-10-16	19.24	19.61	19.24	19.57	2665484
2013-10-17	19.55	19.66	19.35	19.62	2643900
2013-10-18	19.69	19.93	19.60	19.90	2838403
2013-10-21	19.94	20.13	19.85	19.96	3047580
2013-10-22	20.05	20.34	19.93	20.10	3451724
2013-10-23	19.94	20.01	19.81	19.95	1873960
2013-10-24	19.91	20.03	19.65	19.73	3372087
2013-10-25	19.73	19.80	19.31	19.45	4184490
2013-10-28	19.50	19.54	19.07	19.24	5553866
2013-10-29	19.58	22.00	19.41	20.77	16124578
2013-10-30	20.82	21.34	20.57	20.84	6537510
2013-10-31	20.84	21.45	20.73	21.34	5315607
2013-11-01	21.35	21.50	21.16	21.48	3727586
2013-11-04	21.52	22.11	21.50	21.88	4141248
2013-11-05	21.74	21.93	21.53	21.80	3208927
2013-11-06	21.86	22.02	21.65	21.81	4751276
2013-11-07	21.77	22.00	21.27	21.32	3665905
2013-11-08	21.31	21.61	21.26	21.41	3392750
2013-11-11	21.36	21.75	21.32	21.75	9703752
2013-11-12	21.75	22.00	21.63	21.89	4477585
2013-11-13	21.74	22.49	21.69	22.27	3636071
2013-11-14	22.10	23.04	22.10	22.85	5613814
2013-11-15	22.82	24.18	22.80	23.82	10742095
2013-11-18	23.63	23.80	23.18	23.34	6006561
2013-11-19	23.46	23.72	23.35	23.40	3829123
2013-11-20	23.40	23.64	23.17	23.21	3298170
2013-11-21	23.25	23.80	23.22	23.67	3291334
2013-11-22	23.71	24.15	23.65	24.09	3368623
2013-11-25	24.03	24.17	23.52	23.63	3263664
2013-11-26	23.63	23.75	23.23	23.33	3624637
2013-11-27	23.33	23.56	23.20	23.39	2816311
2013-11-29	23.38	23.49	23.06	23.17	1593632
2013-12-02	23.25	23.74	23.15	23.38	2859221
2013-12-03	23.17	23.32	22.29	22.37	5772646
2013-12-04	22.32	22.84	22.08	22.52	4965915
2013-12-05	22.49	22.49	21.42	21.55	5839878
2013-12-06	21.77	22.31	21.53	22.24	4928984
2013-12-09	22.21	22.35	22.06	22.23	2495863
2013-12-10	22.11	22.57	22.10	22.51	2687011
2013-12-11	22.51	22.66	21.96	22.04	3910256
2013-12-12	22.06	22.11	21.71	21.97	3302988
2013-12-13	21.91	22.30	21.91	22.24	2648524
2013-12-16	22.24	22.38	22.05	22.20	3806864
2013-12-17	22.15	22.18	21.72	22.06	3147955
2013-12-18	22.04	22.23	21.36	22.13	3731225
2013-12-19	22.12	22.30	22.01	22.06	3066608
2013-12-20	22.05	22.73	21.91	22.40	11535457
2013-12-23	22.55	23.05	22.46	22.96	3318730
2013-12-24	22.93	23.10	22.73	23.05	749385
2013-12-26	23.00	23.84	22.97	23.77	3799339
2013-12-27	23.70	23.80	23.53	23.56	2287542
2013-12-30	23.50	23.59	23.31	23.38	1502400
2013-12-31	23.35	23.50	23.23	23.30	2162114
2014-01-02	23.30	23.48	23.17	23.43	3752564
2014-01-03	23.45	23.95	23.44	23.85	2709038
2014-01-06	23.92	24.18	23.57	23.63	3863901
2014-01-07	23.79	23.93	23.60	23.67	1697159
2014-01-08	23.64	23.81	23.41	23.69	3126717
2014-01-09	23.70	23.83	23.19	23.36	2280969
2014-01-10	23.48	23.62	23.29	23.48	1998333
2014-01-13	23.30	23.56	22.64	22.91	2626413
2014-01-14	22.98	23.45	22.95	23.33	2302123
2014-01-15	23.37	23.77	23.36	23.67	1650640
2014-01-16	23.59	23.78	23.32	23.46	1323311
2014-01-17	23.43	23.54	23.07	23.10	1479518
2014-01-21	23.15	23.32	22.88	23.20	1484348
2014-01-22	23.17	23.44	23.06	23.23	1735712
2014-01-23	23.00	23.07	22.20	22.38	3187415
2014-01-24	22.12	22.23	21.62	21.64	3190678
2014-01-27	21.62	21.93	21.01	21.13	4468897
2014-01-28	21.14	21.86	21.13	21.80	3537457
2014-01-29	21.54	21.84	21.52	21.73	3618803
2014-01-30	23.00	25.89	22.78	25.85	11431647
2014-01-31	25.57	26.00	25.15	25.18	7666052
2014-02-03	25.16	25.58	24.11	24.45	6789975
2014-02-04	24.74	25.22	24.26	25.04	5000800
2014-02-05	24.83	25.11	24.41	24.69	3748168
2014-02-06	24.78	25.30	24.70	25.10	2277161
2014-02-07	25.15	25.58	25.06	25.47	3173075
2014-02-10	25.41	25.49	24.91	25.07	3322508
2014-02-11	25.05	25.28	24.81	25.18	3573830
2014-02-12	25.14	25.14	24.72	25.05	2876994
2014-02-13	24.99	25.50	24.81	25.40	2831771
2014-02-14	25.35	25.74	25.11	25.64	2766500
2014-02-18	25.64	25.70	25.22	25.62	3476529
2014-02-19	25.45	25.59	25.20	25.24	2878941
2014-02-20	25.25	25.44	24.95	25.34	2380904
2014-02-21	25.45	25.53	25.00	25.11	3568244
2014-02-24	25.16	25.31	24.67	24.68	3567552
2014-02-25	24.67	25.18	24.40	25.00	3655601
2014-02-26	25.11	25.44	24.87	25.03	2773590
2014-02-27	24.89	25.16	24.86	25.00	607676
2014-02-28	25.04	25.53	24.87	25.45	3438829
2014-03-03	25.26	25.69	25.09	25.67	2863433
2014-03-04	25.87	26.21	25.61	25.99	3761044
2014-03-05	26.00	26.33	25.95	26.32	2644782
2014-03-06	26.38	26.47	26.14	26.29	2311522
2014-03-07	26.46	26.63	26.07	26.51	2446829
2014-03-10	26.34	26.34	25.87	26.08	2984077
2014-03-11	26.14	26.29	25.73	25.81	2379812
2014-03-12	25.63	25.76	25.15	25.69	3611000
2014-03-13	25.76	25.97	25.29	25.38	2418439
2014-03-14	25.24	25.38	25.08	25.25	2461897
2014-03-17	25.46	25.54	25.18	25.32	1390169
2014-03-18	25.34	25.81	25.34	25.75	1817335
2014-03-19	25.68	25.77	25.21	25.46	2898589
2014-03-20	25.41	25.72	25.30	25.53	1438672
2014-03-21	25.75	26.06	25.18	25.24	5574199
2014-03-24	25.31	25.55	25.01	25.49	2622099
2014-03-25	25.62	25.94	25.55	25.72	2687161
2014-03-26	25.84	25.91	25.08	25.25	2099951
2014-03-27	25.23	25.35	24.81	25.03	1754211
2014-03-28	25.20	25.90	25.20	25.47	1814017
2014-03-31	25.72	26.21	25.70	25.99	1861293
2014-04-01	25.99	26.10	25.59	25.66	2395345
2014-04-02	25.74	26.86	25.67	26.79	5877153
2014-04-03	26.84	27.09	26.63	27.04	3200926
2014-04-04	27.22	27.59	26.48	26.98	5844331
2014-04-07	26.89	27.03	25.96	25.98	6659275
2014-04-08	25.89	26.00	25.40	25.79	2991088
2014-04-09	25.93	26.38	25.84	26.08	2619395
2014-04-10	26.07	26.68	25.62	25.77	3364140
2014-04-11	25.56	25.67	24.94	25.01	2513751
2014-04-14	25.97	25.97	24.39	24.52	3385044
2014-04-15	24.60	24.89	24.06	24.59	2643076
2014-04-16	24.74	25.48	24.64	25.48	2513589
2014-04-17	25.39	25.56	25.30	25.36	1295294
2014-04-21	25.32	25.52	25.19	25.39	1074555
2014-04-22	25.41	25.84	25.28	25.71	1373551
2014-04-23	25.70	25.73	25.45	25.56	1147171
2014-04-24	25.56	25.77	25.29	25.52	1278321
2014-04-25	25.46	25.48	24.60	24.83	1845767
2014-04-28	24.97	25.05	24.12	24.49	2501484
2014-04-29	24.48	25.10	24.48	25.07	3560279
2014-04-30	25.50	26.87	25.32	26.80	4405261
2014-05-01	26.68	27.06	26.38	26.55	2793952
2014-05-02	26.58	26.76	26.30	26.41	1907343
2014-05-05	26.21	26.86	25.98	26.57	2198680
2014-05-06	26.45	26.56	26.01	26.19	2998636
2014-05-07	26.22	26.35	25.89	26.03	3275005
2014-05-08	25.94	26.69	25.86	26.19	2548795
2014-05-09	26.28	26.28	25.65	25.94	1834006
2014-05-12	26.01	26.49	25.98	26.21	1189651
2014-05-13	26.20	26.37	25.90	26.29	2221872
2014-05-14	26.20	26.39	25.96	26.03	1323845
2014-05-15	25.99	25.99	25.28	25.85	2560231
2014-05-16	25.88	26.18	25.78	26.00	3274652
2014-05-19	26.29	26.95	26.15	26.80	2511794
2014-05-20	26.83	26.83	26.28	26.41	1778533
2014-05-21	26.46	26.66	26.39	26.56	1491083
2014-05-22	26.57	26.71	26.42	26.57	1101169
2014-05-23	26.57	27.11	26.51	27.08	1306343
2014-05-27	27.12	27.63	27.07	27.55	2189517
2014-05-28	27.44	27.75	27.35	27.54	1519504
2014-05-29	27.58	27.61	27.41	27.61	1367847
2014-05-30	27.62	27.70	27.42	27.63	1593322
2014-06-02	27.63	28.05	27.47	27.99	2088729
2014-06-03	27.88	27.98	27.53	27.66	1181104
2014-06-04	27.61	27.83	27.52	27.71	1470499
2014-06-05	27.74	27.92	27.50	27.84	958722
2014-06-06	27.84	28.01	27.84	28.00	1084135
2014-06-09	28.01	28.23	27.96	28.14	1555583
2014-06-10	28.10	28.16	27.36	27.79	1966272
2014-06-11	27.67	27.78	27.40	27.60	1028161
2014-06-12	27.57	27.66	27.01	27.16	1190959
2014-06-13	27.24	27.59	27.18	27.47	1093935
2014-06-16	27.41	27.62	27.32	27.35	1261117
2014-06-17	27.32	27.99	27.31	27.75	1338441
2014-06-18	27.74	27.94	27.52	27.86	941417
2014-06-19	27.84	27.89	27.51	27.75	995214
2014-06-20	27.74	27.77	27.51	27.58	1911841
2014-06-23	27.59	27.60	27.16	27.29	2110275
2014-06-24	27.26	27.62	27.20	27.20	1472715
2014-06-25	27.11	27.87	27.01	27.76	1000113
2014-06-26	27.71	27.73	27.34	27.67	779503
2014-06-27	27.58	28.01	27.56	27.97	1496336
2014-06-30	27.90	27.97	27.54	27.62	1553924
2014-07-01	27.20	28.02	27.05	27.62	1652506
2014-07-02	27.50	27.84	27.48	27.80	894852
2014-07-03	27.86	28.10	27.84	27.93	865810
2014-07-07	27.84	27.88	27.37	27.45	1181065
2014-07-08	27.38	27.42	26.70	27.13	2297738
2014-07-09	27.16	27.38	27.05	27.16	1437097
2014-07-10	27.03	27.76	26.79	27.47	1854439
2014-07-11	27.43	27.62	27.38	27.55	917732
2014-07-14	27.73	28.24	27.69	28.13	2030883
2014-07-15	28.15	28.37	27.97	28.18	1711403
2014-07-16	28.24	28.35	28.09	28.13	1540256
2014-07-17	27.97	28.01	27.12	27.15	2326616
2014-07-18	27.24	27.48	27.11	27.33	1799849
2014-07-21	27.27	27.39	27.01	27.23	1285590
2014-07-22	27.39	27.54	27.22	27.46	1107974
2014-07-23	27.50	27.52	27.16	27.18	1137813
2014-07-24	27.23	27.23	26.79	27.11	1947318
2014-07-25	26.94	27.19	26.83	26.97	1153884
2014-07-28	27.36	27.49	26.83	26.91	1841509
2014-07-29	26.99	27.16	26.34	26.35	3243723
2014-07-30	26.84	27.89	26.72	27.53	4752990
2014-07-31	27.32	27.56	26.90	27.06	3456779
2014-08-01	26.95	27.10	26.64	26.98	1968970
2014-08-04	27.03	27.24	26.78	27.15	1411752
2014-08-05	27.04	27.20	26.60	26.75	1562378
2014-08-06	26.50	26.54	25.48	25.55	4325854
2014-08-07	25.76	25.80	25.38	25.71	3071121
2014-08-08	25.75	26.11	25.68	26.09	1957531
2014-08-11	26.21	26.60	26.10	26.24	1719842
2014-08-12	26.15	26.24	25.97	26.06	1857711
2014-08-13	26.20	26.53	26.19	26.50	1137903
2014-08-14	26.53	26.58	26.33	26.48	981460
2014-08-15	26.54	26.61	26.08	26.30	1500808
2014-08-18	26.45	26.67	26.43	26.62	1716521
2014-08-19	26.63	26.89	26.60	26.78	1537659
2014-08-20	26.66	26.97	26.66	26.70	2114038
2014-08-21	26.73	26.84	26.54	26.61	1548413
2014-08-22	26.53	26.82	26.45	26.71	1033247
2014-08-25	26.83	26.97	26.74	26.93	778734
2014-08-26	26.90	27.16	26.88	27.00	1020275
2014-08-27	26.93	27.21	26.93	26.99	1167319
2014-08-28	26.88	27.11	26.71	27.01	1230064
2014-08-29	27.13	27.20	26.94	27.06	1653906
2014-09-02	27.06	27.49	26.70	27.37	1938575
2014-09-03	27.50	27.50	27.01	27.10	1211595
2014-09-04	27.12	27.43	27.05	27.08	1197304
2014-09-05	27.05	27.24	26.88	27.17	1079839
2014-09-08	27.11	27.44	27.10	27.28	1207051
2014-09-09	27.19	27.26	26.77	27.00	1650085
2014-09-10	27.00	27.23	26.90	27.23	1537265
2014-09-11	27.12	27.38	27.07	27.23	968213
2014-09-12	27.23	27.25	26.43	26.53	1737552
2014-09-15	26.51	26.54	25.71	26.01	1816367
2014-09-16	25.92	26.33	25.66	26.25	1565389
2014-09-17	26.28	26.28	25.62	25.87	2262659
2014-09-18	25.91	25.98	25.63	25.75	1019766
2014-09-19	25.89	25.95	25.53	25.75	1740078
2014-09-22	25.83	25.84	25.07	25.37	2026247
2014-09-23	25.25	25.55	25.14	25.18	928238
2014-09-24	25.17	25.58	25.02	25.48	1636325
2014-09-25	25.42	25.54	25.16	25.38	1815237
2014-09-26	25.37	25.47	24.87	25.21	1550196
2014-09-29	24.97	25.21	24.63	24.99	1274304
2014-09-30	24.97	25.10	24.79	24.99	1245602
2014-10-01	24.92	24.94	24.12	24.22	1831568
2014-10-02	24.20	24.31	23.38	24.02	1929737
2014-10-03	24.21	24.58	24.17	24.38	2599464
2014-10-06	24.50	24.50	23.03	23.68	4433911
2014-10-07	23.53	23.84	23.45	23.61	3249771
2014-10-08	23.61	24.03	23.26	24.01	2074778
2014-10-09	23.93	24.00	22.87	23.14	2589026
2014-10-10	23.08	23.47	22.86	22.99	2612522
2014-10-13	22.98	23.26	22.59	22.63	3440293
2014-10-14	22.70	23.33	22.65	22.90	2051013
2014-10-15	22.50	23.30	22.38	23.19	3778218
2014-10-16	22.71	23.90	22.57	23.63	2461792
2014-10-17	23.84	24.17	23.75	24.08	2388333
2014-10-20	24.00	24.40	23.94	24.13	1226577
2014-10-21	24.26	24.63	24.26	24.57	1342727
2014-10-22	24.60	24.80	24.33	24.37	2169714
2014-10-23	24.66	24.80	24.38	24.50	1588351
2014-10-24	24.50	24.56	24.33	24.55	1246098
2014-10-27	24.54	24.80	24.33	24.64	1186735
2014-10-28	24.72	25.03	24.70	25.03	1207482
2014-10-29	25.06	25.37	24.97	25.11	1723545
2014-10-30	25.41	25.45	24.16	24.57	2499517
2014-10-31	24.93	25.04	24.45	24.74	2445920
2014-11-03	24.72	25.00	24.48	24.61	2843111
2014-11-04	24.61	24.83	24.45	24.58	1480395
2014-11-05	24.81	24.98	24.59	24.94	1192315
2014-11-06	25.00	25.13	24.78	24.90	1136941
2014-11-07	24.89	25.21	24.75	25.00	1414304
2014-11-10	25.01	25.10	24.86	24.91	1427609
2014-11-11	24.94	25.12	24.71	24.75	1085143
2014-11-12	24.66	24.83	24.42	24.64	2066979
2014-11-13	24.68	24.93	24.62	24.87	205848
2014-11-14	24.84	24.95	24.61	24.85	1098300
2014-11-17	24.76	24.85	24.52	24.65	1731093
2014-11-18	24.60	24.87	24.50	24.70	1313792
2014-11-19	24.48	24.48	24.08	24.30	1670006
2014-11-20	24.20	24.46	24.18	24.28	953720
2014-11-21	24.52	24.83	24.44	24.77	1356506
2014-11-24	24.79	24.83	24.50	24.63	1651503
2014-11-25	24.63	25.33	24.63	25.28	2178944
2014-11-26	25.30	25.39	24.54	24.57	1275832
2014-11-28	24.54	24.79	24.48	24.62	831678
2014-12-01	24.51	24.60	24.06	24.06	1294279
2014-12-02	24.03	24.10	23.71	24.09	2851372
2014-12-03	24.21	25.68	24.20	25.24	7953614
2014-12-04	25.19	25.46	24.98	25.11	2845844
2014-12-05	25.12	25.32	25.12	25.20	1427179
2014-12-08	25.18	25.25	24.95	24.98	1816847
2014-12-09	24.68	24.88	24.53	24.84	1733731
2014-12-10	24.70	24.77	24.46	24.60	2540869
2014-12-11	24.64	24.93	24.57	24.80	1891855
2014-12-12	24.62	24.62	24.00	24.08	3162412
2014-12-15	24.17	24.19	23.36	23.57	1954304
2014-12-16	23.49	23.67	23.04	23.04	2307943
2014-12-17	23.08	23.71	22.90	23.69	2682019
2014-12-18	23.98	24.53	23.90	24.52	2048689
2014-12-19	24.67	24.87	24.58	24.66	3286642
2014-12-22	24.71	24.87	24.28	24.66	1293978
2014-12-23	24.73	25.19	24.65	25.15	1179480
2014-12-24	25.17	25.26	25.07	25.22	503446
2014-12-26	25.24	25.45	24.72	25.09	1090557
2014-12-29	24.99	25.30	24.95	25.22	760834
2014-12-30	25.22	25.24	24.65	24.68	1037374
2014-12-31	24.73	24.75	24.31	24.37	1232646
2015-01-02	24.50	24.60	24.04	24.37	1269934
2015-01-05	24.18	24.25	23.76	23.96	1551462
2015-01-06	23.97	24.38	23.84	24.07	2522947
2015-01-07	24.20	24.20	23.92	23.98	1489463
2015-01-08	24.20	24.54	24.19	24.24	1024558
2015-01-09	24.24	24.34	23.88	24.10	1242917
2015-01-12	24.24	24.27	23.81	23.93	1038603
2015-01-13	24.04	24.32	23.56	23.76	1869113
2015-01-14	23.64	23.91	23.46	23.72	1234723
2015-01-15	23.77	23.89	23.41	23.46	1013782
2015-01-16	23.37	23.61	23.30	23.56	1032697
2015-01-20	23.61	23.74	23.33	23.62	949505
2015-01-21	23.50	24.13	23.50	23.99	975495
2015-01-22	24.20	24.43	23.94	24.39	1605514
2015-01-23	24.35	24.53	24.26	24.29	1093946
2015-01-26	24.23	24.46	24.07	24.42	1031480
2015-01-27	24.12	24.46	24.02	24.25	1220700
2015-01-28	24.38	24.49	24.00	24.04	1433298
2015-01-29	24.09	24.17	23.92	24.05	2236366
2015-01-30	23.88	24.21	23.64	23.98	2585144
2015-02-02	22.93	23.04	21.15	22.26	9216694
2015-02-03	22.02	23.12	22.02	23.01	3768223
2015-02-04	22.97	23.06	22.20	22.28	2670408
2015-02-05	22.30	22.90	22.29	22.69	1853179
2015-02-06	22.74	22.94	22.51	22.58	1500664
2015-02-09	22.53	22.82	22.47	22.64	1466253
2015-02-10	22.73	22.90	22.56	22.77	2860907
2015-02-11	22.80	22.90	22.42	22.47	2824101
2015-02-12	22.40	23.02	22.39	22.78	2123162
2015-02-13	22.77	23.07	22.75	22.96	2396373
2015-02-17	22.98	22.98	22.70	22.74	1682075
2015-02-18	22.49	22.92	22.40	22.81	1736029
2015-02-19	22.73	22.99	22.61	22.75	1256381
2015-02-20	22.69	23.02	22.48	23.00	1327816
2015-02-23	23.00	23.23	22.96	23.17	1339725
2015-02-24	23.06	23.16	22.87	23.06	1270677
2015-02-25	23.07	23.44	23.01	23.32	2219449
2015-02-26	23.28	23.43	23.06	23.09	1369600
2015-02-27	23.18	23.39	23.02	23.17	1657026
2015-03-02	23.20	23.33	23.07	23.11	1369119
2015-03-03	22.90	22.95	22.49	22.62	1700324
2015-03-04	22.62	22.73	22.37	22.48	2146568
2015-03-05	22.50	22.53	22.27	22.42	1377304
2015-03-06	22.26	22.28	22.03	22.10	2774860
2015-03-09	22.13	22.58	22.11	22.48	2092952
2015-03-10	22.41	22.46	22.07	22.07	1628957
2015-03-11	22.11	22.36	22.11	22.29	1471729
2015-03-12	22.32	22.65	22.30	22.62	1494093
2015-03-13	22.54	22.58	22.22	22.44	1804854
2015-03-16	22.55	22.86	22.48	22.74	1147410
2015-03-17	22.65	22.93	22.53	22.90	1192218
2015-03-18	22.88	23.46	22.65	23.34	1332396
2015-03-19	23.31	23.39	23.18	23.25	1569297
2015-03-20	23.35	24.00	23.31	23.96	2648918
2015-03-23	23.98	24.10	23.88	23.98	1879382
2015-03-24	23.98	24.17	23.90	23.93	1834174
2015-03-25	23.97	24.02	23.59	23.59	1594447
2015-03-26	23.48	23.54	23.14	23.39	1555665
2015-03-27	23.40	23.57	23.24	23.33	1079807
2015-03-30	23.41	23.94	23.41	23.77	1188566
2015-03-31	23.60	23.62	23.28	23.32	1538632
2015-04-01	23.27	23.62	23.23	23.59	1943496
2015-04-02	23.54	23.79	23.52	23.53	764096
2015-04-06	23.28	23.52	23.23	23.36	1316978
2015-04-07	23.32	23.49	23.22	23.24	1659467
2015-04-08	23.25	23.43	23.12	23.37	1319041
2015-04-09	23.40	23.60	23.21	23.33	1785850
2015-04-10	23.50	23.93	23.45	23.59	2133780
2015-04-13	23.55	23.84	23.49	23.62	1520204
2015-04-14	23.57	23.75	23.37	23.53	1057494
2015-04-15	23.61	23.79	23.53	23.59	1428202
2015-04-16	23.51	23.65	23.41	23.57	1046317
2015-04-17	23.35	23.54	23.25	23.27	1617908
2015-04-20	23.36	23.52	23.21	23.23	1389541
2015-04-21	23.25	23.35	22.95	23.12	1927299
2015-04-22	23.11	23.24	22.76	23.23	1899026
2015-04-23	23.15	23.37	22.97	23.17	1347106
2015-04-24	23.14	23.29	22.84	22.91	1609396
2015-04-27	22.92	22.98	22.67	22.69	2400932
2015-04-28	22.72	22.91	22.63	22.88	2065434
2015-04-29	22.79	22.91	22.49	22.55	3144820
2015-04-30	22.44	22.78	21.77	22.37	4843615
2015-05-01	22.56	22.91	22.50	22.83	3156808
2015-05-04	22.82	23.14	22.79	23.12	2521299
2015-05-05	23.00	23.11	22.68	22.68	2030876
2015-05-06	22.68	22.69	22.17	22.24	1906653
2015-05-07	22.15	22.31	22.05	22.23	1669547
2015-05-08	22.42	22.65	22.40	22.62	1676915
2015-05-11	22.57	22.78	22.57	22.71	1386835
2015-05-12	22.67	22.69	22.39	22.64	1913193
2015-05-13	22.69	22.82	22.62	22.72	1845845
2015-05-14	22.89	22.94	22.73	22.86	1150583
2015-05-15	22.85	23.12	22.74	23.11	1789916
2015-05-18	23.07	23.11	22.90	23.00	1145930
2015-05-19	22.98	23.05	22.62	22.70	1012190
2015-05-20	22.70	23.00	22.61	22.87	994375
2015-05-21	22.87	22.99	22.79	22.85	989114
2015-05-22	22.79	23.04	22.78	22.99	943390
2015-05-26	22.96	22.98	22.76	22.90	2210091
2015-05-27	22.69	22.83	22.63	22.68	1186632
2015-05-28	22.62	22.68	22.15	22.24	1593222
2015-05-29	22.21	22.27	21.81	21.85	2214268
2015-06-01	21.88	22.03	21.71	21.88	1352081
2015-06-02	21.80	22.04	21.79	21.90	1066052
2015-06-03	21.97	22.19	21.92	21.93	858094
2015-06-04	21.86	22.00	21.68	21.73	924462
2015-06-05	21.67	21.85	21.50	21.82	1347861
2015-06-08	21.79	21.85	21.69	21.77	1109262
2015-06-09	21.76	21.79	21.59	21.61	710850
2015-06-10	21.61	22.27	21.55	22.03	1678902
2015-06-11	22.16	22.45	22.14	22.19	1418825
2015-06-12	22.06	22.12	21.74	21.74	903528
2015-06-15	21.91	21.96	21.44	21.57	1438020
2015-06-16	21.54	21.68	21.51	21.62	863168
2015-06-17	21.66	21.80	21.62	21.70	801669
2015-06-18	21.78	22.06	21.73	21.94	794707
2015-06-19	21.98	22.12	21.89	21.98	1406993
2015-06-22	22.07	22.07	21.88	21.92	604383
2015-06-23	21.90	22.18	21.85	22.13	1168562
2015-06-24	22.09	22.15	21.74	21.76	1169934
2015-06-25	21.75	21.76	21.39	21.43	1198647
2015-06-26	21.41	21.55	21.31	21.49	1962502
2015-06-29	21.40	21.51	21.16	21.18	2268686
2015-06-30	21.37	21.45	20.79	20.81	2348045
2015-07-01	20.90	21.05	20.65	20.81	2403538
2015-07-02	21.00	21.13	20.72	20.89	966177
2015-07-06	20.68	20.96	20.67	20.86	1116895
2015-07-07	20.84	21.13	20.57	21.10	1699339
2015-07-08	20.97	21.07	20.63	20.64	949882
2015-07-09	20.85	20.94	20.65	20.73	967197
2015-07-10	20.97	21.14	20.83	21.08	987871
2015-07-13	21.27	21.27	20.99	21.14	910994
2015-07-14	21.18	21.38	21.13	21.35	1006563
2015-07-15	21.36	21.36	21.20	21.30	851398
2015-07-16	21.43	21.49	21.31	21.34	726455
2015-07-17	21.32	21.40	20.99	21.09	769662
2015-07-20	21.14	21.28	21.06	21.21	901258
2015-07-21	21.13	21.19	20.42	20.57	1425330
2015-07-22	20.53	21.23	20.50	21.07	1719609
2015-07-23	21.08	21.13	20.89	20.93	1147014
2015-07-24	20.92	20.95	20.21	20.31	2809988
2015-07-27	20.25	20.37	20.12	20.28	1320011
2015-07-28	20.44	20.74	20.28	20.59	1339986
2015-07-29	20.54	20.94	20.43	20.77	1758327
2015-07-30	20.64	21.23	20.17	20.45	2641901
2015-07-31	20.54	20.99	20.33	20.92	3469927
2015-08-03	20.92	20.94	20.17	20.35	2492044
2015-08-04	20.37	20.75	20.34	20.57	2011843
2015-08-05	20.75	20.97	20.63	20.68	983038
2015-08-06	20.68	20.92	20.49	20.87	1629045
2015-08-07	20.82	20.84	20.57	20.71	1440411
2015-08-10	20.79	21.15	20.79	21.13	1558183
2015-08-11	20.94	21.35	20.92	21.33	2569193
2015-08-12	21.29	21.49	21.09	21.43	2925184
2015-08-13	21.40	21.49	21.22	21.24	1166433
2015-08-14	21.37	21.45	21.23	21.32	1101616
2015-08-17	21.25	21.60	21.13	21.50	1233154
2015-08-18	21.55	21.64	21.38	21.48	1435853
2015-08-19	21.27	21.49	21.07	21.18	1302889
2015-08-20	20.98	21.08	20.75	20.77	1629386
2015-08-21	20.57	20.71	20.12	20.13	1802866
2015-08-24	19.07	19.84	18.88	19.24	3091203
2015-08-25	19.72	19.78	18.82	18.82	2599879
2015-08-26	19.16	19.21	18.59	19.15	2826703
2015-08-27	19.30	20.13	19.29	20.00	2711227
2015-08-28	19.88	20.11	19.81	19.95	1257933
2015-08-31	19.86	20.12	19.62	19.81	1920787
2015-09-01	19.43	19.59	19.13	19.29	1660745
2015-09-02	19.45	19.60	19.29	19.59	1236552
2015-09-03	19.66	19.88	19.53	19.83	1881756
2015-09-04	19.52	19.66	19.26	19.40	1281641
2015-09-08	19.76	20.20	19.68	20.18	1708481
2015-09-09	20.43	20.56	19.93	19.97	3511961
2015-09-10	19.98	20.37	19.87	20.25	1851236
2015-09-11	20.16	20.48	19.98	20.43	2063813
2015-09-14	20.50	20.53	20.36	20.45	1862696
2015-09-15	20.57	20.98	20.47	20.85	1817761
2015-09-16	20.90	21.22	20.78	21.05	2070700
2015-09-17	21.02	21.37	20.86	21.01	1842507
2015-09-18	20.75	20.95	20.39	20.58	3984248
2015-09-21	20.64	20.86	20.38	20.44	2383424
2015-09-22	20.14	20.22	19.85	20.04	1749617
2015-09-23	20.01	20.20	19.89	19.98	1468320
2015-09-24	19.85	20.09	19.77	19.96	2562367
2015-09-25	20.05	20.19	19.82	20.12	1840986
2015-09-28	20.05	20.08	19.52	19.68	2029830
2015-09-29	19.69	19.75	19.06	19.28	2165674
2015-09-30	19.50	19.86	19.44	19.85	2343060
2015-10-01	19.89	19.91	19.40	19.49	1769828
2015-10-02	19.27	19.73	19.16	19.73	1048974
2015-10-05	19.83	20.40	19.83	20.38	1091904
2015-10-06	20.34	20.50	20.29	20.36	1372474
2015-10-07	20.49	20.79	20.42	20.75	1244585
2015-10-08	20.70	20.87	20.57	20.85	1199019
2015-10-09	20.87	21.05	20.76	20.81	1138464
2015-10-12	20.79	20.89	20.70	20.80	540405
2015-10-13	20.68	20.95	20.67	20.73	863937
2015-10-14	20.74	20.93	20.55	20.61	890506
2015-10-15	20.68	20.81	20.41	20.81	767378
2015-10-16	20.87	20.92	20.61	20.80	897989
2015-10-19	20.68	20.91	20.60	20.89	665100
2015-10-20	20.83	21.15	20.77	21.00	1770153
2015-10-21	21.06	21.13	20.66	20.67	1229871
2015-10-22	20.76	21.13	20.67	20.98	937721
2015-10-23	21.19	21.29	21.01	21.22	950379
2015-10-26	21.23	21.30	20.99	21.05	743958
2015-10-27	20.92	21.03	20.59	20.70	1192238
2015-10-28	20.76	21.22	20.69	21.10	1225556
2015-10-29	19.74	20.60	19.74	20.10	2603134
2015-10-30	20.18	20.93	20.18	20.65	1719947
2015-11-02	20.65	21.48	20.58	21.36	1850056
2015-11-03	21.32	21.59	21.20	21.43	1652338
2015-11-04	21.46	21.52	21.07	21.12	704966
2015-11-05	21.04	21.17	20.86	21.12	808929
2015-11-06	21.00	21.47	20.81	21.27	1635483
2015-11-09	21.27	21.32	20.87	21.16	1433015
2015-11-10	21.11	21.27	21.02	21.27	1178745
2015-11-11	21.38	21.38	21.12	21.19	874952
2015-11-12	21.07	21.20	20.85	20.87	1154657
2015-11-13	20.81	20.87	20.51	20.53	744813
2015-11-16	20.50	20.85	20.43	20.81	742323
2015-11-17	20.89	21.13	20.72	20.77	1434893
2015-11-18	20.71	21.06	20.67	21.03	1539323
2015-11-19	21.03	21.11	20.80	21.03	778465
2015-11-20	21.16	21.28	21.06	21.24	1308307
2015-11-23	21.25	21.29	21.04	21.13	806700
2015-11-24	21.00	21.17	20.75	21.16	1349055
2015-11-25	21.17	21.21	20.92	21.12	758351
2015-11-27	21.13	21.22	20.92	21.06	483815
2015-11-30	21.12	21.75	21.00	21.60	2829919
2015-12-01	21.63	21.76	21.20	21.34	1711074
2015-12-02	21.35	21.40	20.81	20.86	1315954
2015-12-03	20.95	20.98	20.56	20.76	2291981
2015-12-04	20.79	21.10	20.68	21.08	1519977
2015-12-07	20.94	21.00	20.43	20.66	1939714
2015-12-08	20.45	20.75	20.24	20.34	1685198
2015-12-09	20.27	20.46	19.73	19.81	3380597
2015-12-10	19.85	20.11	19.73	19.97	1585053
2015-12-11	19.58	19.80	19.49	19.59	1722828
2015-12-14	19.57	19.61	19.12	19.32	2276201
2015-12-15	19.39	19.81	19.37	19.61	1288283
2015-12-16	19.81	20.05	19.61	20.01	1438364
2015-12-17	20.01	20.10	19.57	19.82	1250707
2015-12-18	19.70	19.91	19.62	19.68	3552415
2015-12-21	19.85	19.98	19.60	19.86	1558794
2015-12-22	19.88	20.17	19.76	20.16	1165670
2015-12-23	20.27	20.67	20.19	20.62	1085501
2015-12-24	20.61	20.76	20.55	20.64	450038
2015-12-28	20.56	20.58	20.17	20.54	1061553
2015-12-29	20.63	20.98	20.42	20.94	1126029
2015-12-30	20.88	20.99	20.81	20.82	857909
2015-12-31	20.81	20.88	20.64	20.65	1221521
2016-01-04	20.33	20.42	20.10	20.38	1526469
2016-01-05	20.40	20.50	20.24	20.38	981784
2016-01-06	20.07	20.32	19.98	20.17	1792400
2016-01-07	19.78	19.96	19.33	19.43	2704301
2016-01-08	19.48	19.55	18.69	18.73	3397574
2016-01-11	18.83	19.05	18.69	19.00	2663420
2016-01-12	19.20	19.23	18.76	19.01	1734222
2016-01-13	19.07	19.24	18.55	18.59	1629443
2016-01-14	18.62	18.73	18.37	18.60	2610745
2016-01-15	18.13	18.55	18.08	18.45	1853920
2016-01-19	18.64	18.66	18.23	18.45	1688344
2016-01-20	18.13	18.36	17.74	18.17	3459203
2016-01-21	18.22	18.50	18.09	18.35	1892203
2016-01-22	18.59	18.94	18.54	18.73	1371845
2016-01-25	18.75	18.79	18.47	18.56	1303686
2016-01-26	18.62	19.08	18.60	19.07	1264615
2016-01-27	19.07	19.23	18.85	19.04	1503266
2016-01-28	19.17	19.29	18.96	19.09	1403855
2016-01-29	19.23	19.60	19.18	19.58	2348145
2016-02-01	19.40	19.62	19.28	19.45	2367872
2016-02-02	18.00	18.00	16.56	16.75	5912640
2016-02-03	16.94	17.33	16.86	17.14	3496281
2016-02-04	17.14	17.94	17.11	17.62	2938865
2016-02-05	17.58	17.66	17.27	17.31	2259970
2016-02-08	17.09	17.11	16.60	16.82	1799938
2016-02-09	16.87	16.96	16.62	16.66	2592489
2016-02-10	16.96	17.13	16.84	16.91	1939592
2016-02-11	16.64	16.77	16.24	16.46	1753977
2016-02-12	16.70	17.05	16.52	16.88	1167464
2016-02-16	17.12	17.26	16.91	17.15	1643179
2016-02-17	17.14	17.65	17.02	17.56	1907795
2016-02-18	17.60	17.65	17.45	17.49	2848622
2016-02-19	17.45	17.64	17.33	17.60	1363803
2016-02-22	17.80	17.98	17.57	17.71	2030348
2016-02-23	17.69	17.87	17.59	17.73	1571805
2016-02-24	17.53	17.73	17.22	17.71	1633230
2016-02-25	17.73	17.86	17.53	17.85	1371544
2016-02-26	17.94	18.22	17.87	18.04	1492993
2016-02-29	18.00	18.42	17.92	18.12	1901052
2016-03-01	18.31	18.69	18.19	18.63	1400286
2016-03-02	18.56	18.76	18.49	18.75	1248312
2016-03-03	18.78	19.22	18.75	19.19	1506039
2016-03-04	19.24	19.73	19.17	19.51	2328432
2016-03-07	19.43	20.09	19.35	20.07	1906032
2016-03-08	19.93	19.95	19.42	19.52	2056496
2016-03-09	19.61	19.86	19.45	19.82	1245034
2016-03-10	20.02	20.32	19.86	20.21	2912180
2016-03-11	20.36	20.50	20.18	20.44	1598074
2016-03-14	20.28	20.43	20.05	20.21	1567408
2016-03-15	20.05	20.14	19.80	20.13	1238290
2016-03-16	20.10	20.58	20.05	20.52	1200087
2016-03-17	20.49	21.16	20.43	21.08	1549388
2016-03-18	21.14	21.35	20.98	21.26	3148971
2016-03-21	21.20	21.32	21.09	21.25	1109617
2016-03-22	21.07	21.27	20.91	21.17	1062643
2016-03-23	21.13	21.17	20.20	20.80	2087826
2016-03-24	20.60	20.92	20.40	20.90	1151297
2016-03-28	20.92	21.04	20.82	20.95	745856
2016-03-29	20.82	21.20	20.69	21.15	1054555
2016-03-30	21.27	21.49	21.15	21.22	1189894
2016-03-31	21.25	21.60	21.24	21.54	1637389
2016-04-01	21.32	21.56	21.17	21.54	1194786
2016-04-04	21.49	21.55	21.28	21.37	1251736
2016-04-05	21.16	21.31	21.09	21.12	1877991
2016-04-06	21.11	21.24	20.86	21.24	1049242
2016-04-07	21.12	21.12	20.78	20.92	998804
2016-04-08	21.13	21.34	21.02	21.08	697216
2016-04-11	21.19	21.44	21.02	21.03	1477371
2016-04-12	21.02	21.24	20.94	21.01	2016730
2016-04-13	21.21	21.69	21.21	21.67	1337668
2016-04-14	21.66	21.70	21.47	21.51	862099
2016-04-15	21.54	21.64	21.39	21.56	738130
2016-04-18	21.43	21.74	21.34	21.70	787664
2016-04-19	21.75	21.81	21.51	21.59	1187636
2016-04-20	21.64	21.76	21.56	21.66	1329268
2016-04-21	21.63	21.63	21.29	21.30	1111960
2016-04-22	21.30	21.58	21.20	21.49	1618301
2016-04-25	21.46	21.46	21.11	21.19	701970
2016-04-26	21.27	21.30	21.09	21.27	1592468
2016-04-27	21.27	21.51	21.16	21.49	1291334
2016-04-28	21.30	21.59	21.22	21.28	950317
2016-04-29	21.27	21.34	20.84	20.97	1362688
2016-05-02	21.07	21.16	20.86	20.93	2437980
2016-05-03	19.91	20.19	18.76	18.93	4935479
2016-05-04	18.83	19.06	18.50	18.70	3596576
2016-05-05	18.77	18.92	18.44	18.45	2425806
2016-05-06	18.40	18.51	18.21	18.35	1938479
2016-05-09	18.33	18.37	18.16	18.23	1891137
2016-05-10	18.31	18.63	18.28	18.62	1550871
2016-05-11	18.54	18.63	18.35	18.35	1379946
2016-05-12	18.43	18.51	18.08	18.14	2146173
2016-05-13	18.14	18.24	17.83	17.86	1972967
2016-05-16	17.91	18.22	17.91	18.09	1715296
2016-05-17	18.04	18.36	18.04	18.16	2278429
2016-05-18	18.13	18.34	17.84	17.90	1959990
2016-05-19	17.88	17.99	17.58	17.73	1467235
2016-05-20	17.88	18.03	17.80	17.90	1424727
2016-05-23	17.90	18.01	17.72	17.84	1685155
2016-05-24	17.95	18.18	17.87	17.94	2196366
2016-05-25	18.07	18.47	17.95	18.28	3081546
2016-05-26	18.38	18.47	18.24	18.37	2331213
2016-05-27	18.35	18.66	18.35	18.55	1533577
2016-05-31	18.59	18.78	18.48	18.63	2595548
2016-06-01	18.53	18.71	18.32	18.70	2001476
2016-06-02	18.64	18.96	18.48	18.94	1531679
2016-06-03	18.92	19.03	18.74	18.98	1533557
2016-06-06	19.03	19.15	18.93	19.09	1142737
2016-06-07	19.12	19.21	19.00	19.06	1702705
2016-06-08	19.14	19.23	19.01	19.03	2024146
2016-06-09	18.95	19.00	18.78	18.87	1027142
2016-06-10	18.70	18.70	18.51	18.57	675490
2016-06-13	18.48	18.61	18.23	18.26	1088901
2016-06-14	18.17	18.33	17.92	18.01	1348225
2016-06-15	18.00	18.18	17.93	17.94	1432849
2016-06-16	17.85	17.86	17.58	17.82	990110
2016-06-17	17.86	18.10	17.78	17.93	2807719
2016-06-20	18.15	18.32	17.97	17.99	1109691
2016-06-21	18.02	18.10	17.90	18.03	931273
2016-06-22	18.00	18.18	17.90	17.92	1154258
2016-06-23	18.14	18.27	18.08	18.20	1116645
2016-06-24	17.40	17.70	17.10	17.10	3840065
2016-06-27	16.84	16.90	16.28	16.38	2071336
2016-06-28	16.63	17.04	16.60	17.01	2234784
2016-06-29	17.24	17.63	17.16	17.56	2082113
2016-06-30	17.60	17.80	17.42	17.80	1324906
2016-07-01	17.76	17.94	17.67	17.79	1051494
2016-07-05	17.68	17.72	17.19	17.28	1647700
2016-07-06	17.11	17.22	16.88	17.20	2303992
2016-07-07	17.25	17.52	17.25	17.32	1089858
2016-07-08	17.56	17.83	17.51	17.80	1211549
2016-07-11	17.88	18.13	17.86	17.99	1150216
2016-07-12	18.17	18.68	18.13	18.54	1536990
2016-07-13	18.58	18.73	18.27	18.60	2316249
2016-07-14	18.79	19.01	18.72	18.83	1731447
2016-07-15	18.90	18.93	18.71	18.85	1153742
2016-07-18	18.86	19.00	18.86	18.92	759640
2016-07-19	18.86	18.91	18.67	18.74	1027139
2016-07-20	18.76	18.94	18.66	18.87	967722
2016-07-21	18.81	19.00	18.71	18.79	1192516
2016-07-22	18.80	18.85	18.63	18.80	1049424
2016-07-25	18.80	18.93	18.75	18.86	963024
2016-07-26	18.88	19.10	18.86	19.06	1259737
2016-07-27	19.09	19.24	18.96	19.07	1338559
2016-07-28	18.99	19.18	18.89	19.17	1066838
2016-07-29	19.14	19.33	18.97	19.31	3934415
2016-08-01	19.32	19.32	18.95	19.06	2441862
2016-08-02	18.65	18.91	18.00	18.09	2677779
2016-08-03	18.04	18.15	17.85	18.00	1813486
2016-08-04	18.04	18.37	18.04	18.30	1778656
2016-08-05	18.38	18.70	18.36	18.62	1178503
2016-08-08	18.64	18.79	18.58	18.62	861406
2016-08-09	18.62	18.75	18.35	18.51	1222567
2016-08-10	18.53	18.59	18.40	18.42	1023227
2016-08-11	18.48	18.56	18.40	18.47	995232
2016-08-12	18.43	18.53	18.38	18.45	855683
2016-08-15	18.48	18.74	18.48	18.62	930947
2016-08-16	18.55	18.59	18.45	18.52	766666
2016-08-17	18.52	18.61	18.44	18.41	1528627
2016-08-18	18.42	18.60	18.38	18.49	1360965
2016-08-19	18.42	18.55	18.31	18.37	1134794
2016-08-22	18.32	18.38	18.12	18.37	883978
2016-08-23	18.46	18.56	18.42	18.51	974210
2016-08-24	18.53	18.61	18.49	18.54	1147196
2016-08-25	18.50	18.58	18.43	18.56	959581
2016-08-26	18.62	18.81	18.61	18.77	2685943
2016-08-29	18.78	18.91	18.66	18.69	1496763
2016-08-30	18.72	18.88	18.68	18.87	1156438
2016-08-31	18.86	18.89	18.65	18.76	1953448
2016-09-01	18.79	18.95	18.61	18.93	1350419
2016-09-02	18.99	19.10	18.82	18.91	1419612
2016-09-06	18.96	19.03	18.60	18.76	1105823
2016-09-07	18.72	18.81	18.64	18.71	1048067
2016-09-08	18.67	18.70	18.51	18.53	1099162
2016-09-09	18.38	18.43	17.78	17.78	1330450
2016-09-12	17.60	18.08	17.57	17.99	1474124
2016-09-13	17.87	18.08	17.63	17.78	1598884
2016-09-14	17.76	17.87	17.48	17.61	1433472
2016-09-15	17.58	17.90	17.56	17.83	1104495
2016-09-16	17.76	17.79	17.58	17.66	1760706
2016-09-19	17.79	17.91	17.63	17.76	1135030
2016-09-20	17.87	17.88	17.53	17.54	916701
2016-09-21	17.65	17.76	17.35	17.60	1699291
2016-09-22	17.74	17.88	17.67	17.82	1018994
2016-09-23	17.81	17.90	17.74	17.77	1106845
2016-09-26	17.70	17.75	17.55	17.60	1235117
2016-09-27	17.57	17.76	17.57	17.67	1025986
2016-09-28	17.70	17.96	17.67	17.95	873728
2016-09-29	17.90	18.14	17.86	17.98	1550993
2016-09-30	18.11	18.24	17.98	18.16	1186757
2016-10-03	18.10	18.15	17.97	18.05	774314
2016-10-04	18.06	18.15	17.75	17.82	764204
2016-10-05	17.91	17.97	17.69	17.72	888724
2016-10-06	17.72	17.93	17.62	17.82	1017303
2016-10-07	17.80	17.82	17.57	17.58	754205
2016-10-10	17.67	17.78	17.61	17.62	895763
2016-10-11	17.58	17.63	17.27	17.39	1069812
2016-10-12	17.40	17.43	17.26	17.41	721643
2016-10-13	17.27	17.29	16.91	16.93	1185535
2016-10-14	17.00	17.21	16.92	16.97	570004
2016-10-17	16.97	17.26	16.92	17.03	779435
2016-10-18	17.20	17.28	17.13	17.22	609531
2016-10-19	17.25	17.51	17.23	17.33	1050397
2016-10-20	17.28	17.33	17.14	17.19	780451
2016-10-21	17.08	17.30	17.02	17.15	1265193
2016-10-24	17.28	17.47	17.24	17.32	773212
2016-10-25	17.28	17.47	17.26	17.44	1160183
2016-10-26	17.37	17.75	17.32	17.68	1372209
2016-10-27	17.77	17.80	17.32	17.37	1304973
2016-10-28	17.41	18.14	17.41	18.09	2195541
2016-10-31	18.18	18.20	17.80	17.84	2621454
2016-11-01	15.92	16.22	14.40	14.54	11088026
2016-11-02	14.61	15.10	14.55	14.58	5216693
2016-11-03	14.59	14.98	14.56	14.72	3155184
2016-11-04	14.74	14.74	14.22	14.24	3969096
2016-11-07	14.50	14.87	14.48	14.70	2761617
2016-11-08	14.68	14.77	14.57	14.66	2609199
2016-11-09	14.54	14.94	14.43	14.86	3546082
2016-11-10	14.95	15.19	14.89	15.05	3744921
2016-11-11	15.01	15.22	14.96	15.18	2417312
2016-11-14	15.22	15.34	14.95	14.96	2542901
2016-11-15	14.95	15.07	14.67	14.94	3349549
2016-11-16	14.90	14.96	14.78	14.71	2242143
2016-11-17	14.86	14.96	14.79	14.89	1555226
2016-11-18	14.89	14.92	14.66	14.67	1537449
2016-11-21	14.73	14.99	14.66	14.98	2459192
2016-11-22	15.04	15.10	14.86	14.90	1934247
2016-11-23	14.93	14.95	14.76	14.90	1747696
2016-11-25	14.92	14.97	14.81	14.86	1118273
2016-11-28	14.84	14.91	14.75	14.82	1629360
2016-11-29	14.80	14.87	14.42	14.50	2224594
2016-11-30	14.57	14.60	14.34	14.35	3626416
2016-12-01	14.31	14.60	14.27	14.53	2988737
2016-12-02	14.54	14.79	14.52	14.63	2351629
2016-12-05	14.76	15.08	14.71	15.06	3072171
2016-12-06	15.09	15.36	14.80	15.32	3038047
2016-12-07	15.26	15.70	15.26	15.56	3696274
2016-12-08	15.56	16.12	15.52	15.97	3020681
2016-12-09	16.00	16.14	15.81	15.84	2672008
2016-12-12	15.82	15.92	15.66	15.68	2652035
2016-12-13	15.72	15.84	15.70	15.71	1694456
2016-12-14	15.72	15.83	15.50	15.50	2520053
2016-12-15	15.45	15.59	15.43	15.53	2611547
2016-12-16	15.61	15.81	15.58	15.80	6738670
2016-12-19	15.81	15.88	15.71	15.87	1647465
2016-12-20	15.90	16.07	15.89	15.99	1389148
2016-12-21	15.94	15.99	15.83	15.91	903422
2016-12-22	15.89	15.89	15.53	15.64	1103834
2016-12-23	15.64	15.70	15.56	15.60	638108
2016-12-27	15.63	15.77	15.56	15.60	1137795
2016-12-28	15.61	15.66	15.24	15.31	1162899
2016-12-29	15.33	15.45	15.23	15.34	1357138
2016-12-30	15.35	15.40	15.13	15.19	1520950
2017-01-03	15.35	15.95	15.32	15.86	2918560
2017-01-04	15.94	15.98	15.61	15.93	2213940
2017-01-05	15.92	16.07	15.77	15.97	2427387
2017-01-06	16.02	16.25	15.70	16.18	3374346
2017-01-09	16.21	16.36	16.02	16.10	3731785
2017-01-10	16.07	16.24	16.00	16.20	4033532
2017-01-11	16.20	16.32	16.04	16.08	4814099
2017-01-12	16.10	16.32	15.88	16.30	2539256
2017-01-13	16.38	16.60	16.21	16.59	3076477
2017-01-17	16.59	16.60	16.13	16.22	2114254
2017-01-18	16.28	16.36	16.06	16.21	2144374
2017-01-19	16.20	16.33	15.66	15.67	3028731
2017-01-20	15.72	15.79	15.59	15.72	1904418
2017-01-23	15.75	15.84	15.55	15.70	2072437
2017-01-24	15.75	16.11	15.69	16.05	1932193
2017-01-25	16.15	16.23	15.95	16.18	2103535
2017-01-26	16.18	16.20	15.73	15.85	2233803
2017-01-27	15.97	16.02	15.77	15.87	2194351
2017-01-30	15.77	15.80	15.51	15.70	2971851
2017-01-31	15.60	16.12	15.48	15.92	11374350
2017-02-01	15.08	15.08	12.41	13.14	30449768
2017-02-02	13.17	13.50	12.89	12.94	10707296
2017-02-03	13.04	13.38	13.00	13.18	5639164
2017-02-06	13.18	13.27	13.10	13.16	3625456
2017-02-07	13.20	13.32	13.02	13.07	4575569
2017-02-08	13.06	13.20	13.00	13.08	4633499
2017-02-09	13.13	13.32	13.12	13.18	2669296
2017-02-10	13.21	13.27	13.07	13.19	2733361
2017-02-13	13.30	13.33	13.13	13.21	2353256
2017-02-14	13.21	13.50	13.16	13.30	3028987
2017-02-15	13.30	13.48	13.22	13.35	2420242
2017-02-16	13.35	13.46	13.25	13.28	1881728
2017-02-17	13.28	13.40	13.24	13.39	2842661
2017-02-21	13.35	13.84	13.32	13.76	5389279
2017-02-22	13.84	14.09	13.71	13.83	2731394
2017-02-23	13.91	13.98	13.72	13.81	2416642
2017-02-24	13.78	14.13	13.39	14.07	6613623
2017-02-27	14.01	14.22	13.98	13.99	4229356
2017-02-28	14.00	14.03	13.64	13.64	55136576
2017-03-01	13.79	14.08	13.73	13.80	7377856
2017-03-02	13.71	13.77	13.34	13.37	6193562
2017-03-03	13.41	13.59	13.37	13.57	4299001
2017-03-06	13.50	13.57	13.41	13.49	3043980
2017-03-07	13.44	13.51	13.22	13.25	2755438
2017-03-08	13.35	13.40	13.09	13.27	2529111
2017-03-09	13.25	13.39	13.20	13.29	2638539
2017-03-10	13.34	13.44	13.28	13.29	1662041
2017-03-13	13.28	13.50	13.28	13.46	2046124
2017-03-14	13.39	13.41	13.15	13.24	2532784
2017-03-15	13.25	13.38	13.15	13.37	2840031
2017-03-16	13.40	13.48	13.23	13.44	2420346
2017-03-17	13.41	13.45	12.84	12.84	14273229
2017-03-20	12.88	13.02	12.70	12.78	3336123
2017-03-21	12.85	12.87	12.51	12.61	2388656
2017-03-22	12.61	12.61	12.35	12.49	2032768
2017-03-23	12.51	12.80	12.49	12.57	2245813
2017-03-24	12.62	12.67	12.45	12.54	1117043
2017-03-27	12.39	12.60	12.31	12.51	1756858
2017-03-28	12.55	12.78	12.44	12.63	1832480
2017-03-29	12.63	12.87	12.56	12.85	2029059
2017-03-30	12.83	13.03	12.76	13.00	1594864
2017-03-31	13.00	13.20	12.98	13.11	2515518
2017-04-03	13.12	13.15	12.70	12.84	3104479
2017-04-04	12.82	12.94	12.77	12.93	2560600
2017-04-05	12.96	13.22	12.93	12.99	3441835
2017-04-06	12.96	13.18	12.86	13.09	2044951
2017-04-07	13.01	13.02	12.85	12.99	1479620
2017-04-10	12.99	13.27	12.96	13.14	1852083
2017-04-11	13.09	13.18	12.99	13.14	1389658
2017-04-12	13.11	13.16	12.90	12.91	1784680
2017-04-13	12.89	12.95	12.76	12.91	2023040
2017-04-17	12.93	13.10	12.91	13.10	1057656
2017-04-18	13.06	13.18	13.00	13.11	1469829
2017-04-19	13.19	13.25	13.06	13.07	2140225
2017-04-20	13.16	13.25	13.01	13.17	967288
2017-04-21	13.19	13.19	13.00	13.11	1109229
2017-04-24	13.30	13.41	13.26	13.32	2050278
2017-04-25	13.38	13.51	13.36	13.41	1798700
2017-04-26	13.38	13.62	13.31	13.50	1349555
2017-04-27	13.56	13.60	13.33	13.40	1228972
2017-04-28	13.40	13.41	13.25	13.29	2071552
2017-05-01	13.32	13.52	13.24	13.42	2048502
2017-05-02	13.81	15.68	13.81	15.27	8438899
2017-05-03	15.26	15.51	15.04	15.48	3471129
2017-05-04	15.56	15.57	15.11	15.17	2964877
2017-05-05	15.20	15.50	15.19	15.49	1618765
2017-05-08	15.45	15.85	15.40	15.85	2157423
2017-05-09	15.82	16.05	15.77	15.97	1853724
2017-05-10	15.98	16.26	15.89	16.14	2104475
2017-05-11	16.11	16.22	15.81	15.83	2042391
2017-05-12	15.80	15.83	15.65	15.68	990052
2017-05-15	15.78	15.91	15.51	15.57	2421319
2017-05-16	15.52	15.64	15.27	15.41	1997363
2017-05-17	15.27	15.31	14.99	15.03	2320838
2017-05-18	15.07	15.07	14.79	14.87	1145552
2017-05-19	14.92	15.13	14.82	14.99	1135523
2017-05-22	15.09	15.20	14.99	15.19	999610
2017-05-23	15.19	15.30	15.10	15.05	1863630
2017-05-24	15.11	15.15	14.94	15.00	1401994
2017-05-25	15.03	15.14	14.88	14.99	937726
2017-05-26	14.96	15.02	14.82	14.93	1233492
2017-05-30	14.90	15.21	14.88	15.07	1460320
2017-05-31	15.06	15.07	14.74	14.87	2571768
2017-06-01	14.88	15.39	14.80	15.36	2112036
2017-06-02	15.36	15.42	15.17	15.18	1389011
2017-06-05	15.15	15.20	14.99	15.08	1083074
2017-06-06	15.03	15.31	14.92	15.25	1929378
2017-06-07	15.22	15.29	14.96	15.06	927157
2017-06-08	15.08	15.28	15.03	15.21	685598
2017-06-09	15.23	15.29	15.07	15.21	979550
2017-06-12	15.22	15.55	15.18	15.39	1505210
2017-06-13	15.41	15.45	15.21	15.39	1234565
2017-06-14	15.39	15.47	15.25	15.46	1643795
2017-06-15	15.38	15.44	15.18	15.31	975449
2017-06-16	15.27	15.28	15.08	15.25	1579977
2017-06-19	15.36	15.58	15.24	15.58	1109532
2017-06-20	15.51	15.54	15.30	15.36	998731
2017-06-21	15.40	15.40	14.92	14.96	1294795
2017-06-22	14.95	15.09	14.82	14.91	1326235
2017-06-23	14.93	15.19	14.89	15.08	4947944
2017-06-26	15.13	15.43	15.08	15.36	1256303
2017-06-27	15.29	15.47	15.21	15.27	1298108
2017-06-28	15.36	15.58	15.33	15.42	1072514
2017-06-29	15.46	15.49	15.11	15.28	913425
2017-06-30	15.31	15.42	15.09	15.10	1802076
2017-07-03	15.15	15.39	15.11	15.21	561298
2017-07-05	15.20	15.30	14.92	15.00	893281
2017-07-06	14.94	15.00	14.72	14.75	1086436
2017-07-07	14.78	14.99	14.69	14.95	1097096
2017-07-10	14.95	15.25	14.95	15.11	1127696
2017-07-11	15.09	15.24	15.04	15.16	987608
2017-07-12	15.26	15.42	15.16	15.16	932816
2017-07-13	15.18	15.39	15.13	15.38	1279063
2017-07-14	15.37	15.57	15.37	15.48	963335
2017-07-17	15.43	15.57	15.37	15.50	835402
2017-07-18	15.41	15.60	15.38	15.54	1316412
2017-07-19	15.56	15.62	15.49	15.54	602464
2017-07-20	15.55	15.60	15.46	15.54	709480
2017-07-21	15.55	15.57	15.46	15.53	793364
2017-07-24	15.50	15.74	15.37	15.72	1379124
2017-07-25	15.72	16.13	15.68	15.96	2420307
2017-07-26	15.97	15.98	15.67	15.84	1078228
2017-07-27	15.85	15.88	15.58	15.74	983379
2017-07-28	15.64	15.65	15.38	15.48	1586411
2017-07-31	15.50	15.84	15.28	15.74	2402826
2017-08-01	15.07	15.31	13.06	13.31	9692792
2017-08-02	13.40	13.42	12.75	13.26	5953944
2017-08-03	13.26	13.26	12.75	12.80	3190916
2017-08-04	12.81	12.89	12.68	12.84	2699637
2017-08-07	12.83	13.16	12.77	13.16	2572287
2017-08-08	13.14	13.39	12.98	13.37	3403437
2017-08-09	13.29	13.33	12.94	13.09	2120319
2017-08-10	13.00	13.05	12.63	12.65	1922284
2017-08-11	12.61	12.77	12.56	12.68	1119986
2017-08-14	12.74	12.88	12.70	12.78	1157191
2017-08-15	12.70	12.81	12.60	12.68	1419143
2017-08-16	12.71	12.79	12.65	12.71	1161180
2017-08-17	12.69	12.88	12.63	12.68	1475753
2017-08-18	12.66	12.83	12.59	12.74	1393549
2017-08-21	12.74	12.74	12.53	12.57	1378634
2017-08-22	12.61	12.77	12.59	12.51	1328780
2017-08-23	12.52	12.57	12.40	12.55	1662369
2017-08-24	12.58	12.82	12.57	12.64	1495284
2017-08-25	12.73	12.78	12.64	12.64	991946
2017-08-28	12.67	12.73	12.41	12.54	1343394
2017-08-29	12.47	12.57	12.43	12.55	833510
2017-08-30	12.51	12.64	12.47	12.60	851215
2017-08-31	12.67	12.85	12.61	12.85	1933767
2017-09-01	12.90	13.03	12.81	12.90	1046748
2017-09-05	12.86	12.86	12.52	12.65	1286385
2017-09-06	12.68	12.86	12.60	12.76	2577365
2017-09-07	12.76	12.79	12.57	12.63	1693837
2017-09-08	12.60	12.73	12.52	12.62	1294270
2017-09-11	12.70	12.89	12.69	12.72	1509291
2017-09-12	12.83	12.83	12.65	12.73	3522991
2017-09-13	12.69	12.87	12.68	12.75	1938761
2017-09-14	12.76	12.87	12.73	12.82	1145996
2017-09-15	12.85	13.07	12.82	12.98	1950513
2017-09-18	13.02	13.06	12.86	12.92	881374
2017-09-19	12.92	13.00	12.86	12.93	1028539
2017-09-20	12.94	13.11	12.92	13.06	1184888
2017-09-21	13.06	13.34	13.06	13.29	2093327
2017-09-22	13.24	13.65	13.24	13.58	1696777
2017-09-25	13.57	13.60	13.37	13.51	1238878
2017-09-26	13.54	13.58	13.40	13.52	1267313
2017-09-27	13.62	13.74	13.45	13.74	1084249
2017-09-28	13.69	14.04	13.69	13.95	1603290
2017-09-29	13.95	14.05	13.92	14.01	2077521
2017-10-02	13.96	14.08	13.89	14.06	1625836
2017-10-03	14.06	14.09	13.92	14.02	1532029
2017-10-04	14.02	14.04	13.88	13.98	1595369
2017-10-05	13.97	14.06	13.92	14.00	1501970
2017-10-06	14.00	14.04	13.91	13.96	1257481
2017-10-09	13.98	14.04	13.92	13.93	1507918
2017-10-10	13.93	14.24	13.90	14.12	1915721
2017-10-11	14.05	14.09	13.93	13.94	1577173
2017-10-12	13.90	13.90	13.72	13.85	2117865
2017-10-13	13.94	13.98	13.84	13.88	1372736
2017-10-16	13.91	13.96	13.69	13.73	1158948
2017-10-17	13.79	13.80	13.47	13.61	1925579
2017-10-18	13.71	13.75	13.58	13.72	1828656
2017-10-19	13.73	13.82	13.64	13.81	1191107
2017-10-20	13.97	14.34	13.85	14.23	1620555
2017-10-23	14.24	14.29	14.08	14.13	1496934
2017-10-24	14.19	14.30	14.07	14.24	1297344
2017-10-25	14.24	14.30	13.87	13.95	1343972
2017-10-26	14.00	14.02	13.85	13.94	1191908
2017-10-27	13.89	13.96	13.78	13.86	1258633
2017-10-30	13.85	13.93	13.63	13.64	1486383
2017-10-31	13.75	13.84	13.68	13.74	2628081
2017-11-01	12.57	13.23	11.20	11.40	11611888
2017-11-02	11.31	11.71	11.09	11.19	5016916
2017-11-03	11.10	11.61	11.10	11.25	5779073
2017-11-06	11.18	11.25	10.96	10.98	3086405
2017-11-07	10.98	11.22	10.60	10.66	3392871
2017-11-08	10.63	10.82	10.57	10.80	2829247
2017-11-09	10.76	10.91	10.44	10.55	3669578
2017-11-10	10.55	10.64	10.22	10.37	4293186
2017-11-13	10.30	10.44	9.86	10.02	3642862
2017-11-14	10.00	10.01	9.63	9.67	3082299
2017-11-15	9.60	9.74	9.50	9.64	3887774
2017-11-16	9.66	10.02	9.66	9.97	2164800
2017-11-17	9.94	10.01	9.84	9.93	2445907
2017-11-20	9.72	9.96	9.70	9.80	3439807
2017-11-21	9.79	9.88	9.70	9.77	3242564
2017-11-22	9.77	9.98	9.75	9.83	2737105
2017-11-24	9.84	9.96	9.79	9.90	812612
2017-11-27	9.90	10.10	9.83	10.05	3285944
2017-11-28	10.08	10.29	10.06	10.16	2253224
2017-11-29	10.19	10.58	10.17	10.51	2764661
2017-11-30	10.55	10.70	10.39	10.67	3808761
2017-12-01	10.67	10.67	10.19	10.28	3689697
2017-12-04	10.39	10.48	10.26	10.39	3774811
2017-12-05	10.43	10.53	10.34	10.42	2941210
2017-12-06	10.43	10.64	10.36	10.52	2213043
2017-12-07	10.53	10.74	10.46	10.68	2240659
2017-12-08	10.68	10.74	10.51	10.72	1601619
2017-12-11	10.74	11.11	10.66	10.91	2153892
2017-12-12	10.92	11.08	10.88	10.92	1640169
2017-12-13	10.92	11.03	10.90	10.96	1468151
2017-12-14	11.01	11.01	10.80	10.82	1934045
2017-12-15	10.82	10.99	10.77	10.91	5075872
2017-12-18	11.00	11.35	11.00	11.32	2745232
2017-12-19	11.28	11.39	11.17	11.22	1500402
2017-12-20	11.28	11.41	11.16	11.38	1852720
2017-12-21	11.42	11.46	11.33	11.37	1545918
2017-12-22	11.41	11.46	11.33	11.34	902905
2017-12-26	11.31	11.47	11.21	11.27	1354056
2017-12-27	11.26	11.31	11.03	11.12	1552471
2017-12-28	11.12	11.20	11.04	11.18	1118826
2017-12-29	11.20	11.37	11.15	11.18	1613168
2018-01-02	11.25	11.44	11.22	11.40	2278957
2018-01-03	11.40	11.48	11.24	11.30	1126300
2018-01-04	11.36	11.47	11.22	11.39	1241374
2018-01-05	11.44	11.53	11.35	11.51	1106101
2018-01-08	11.55	11.66	11.37	11.63	1677878
2018-01-09	11.56	11.63	11.43	11.49	1310426
2018-01-10	11.44	11.71	11.40	11.63	1488563
2018-01-11	11.68	13.68	11.68	13.36	9752356
2018-01-12	13.10	13.25	12.52	13.18	4302142
2018-01-16	13.21	13.22	12.77	12.83	2180827
2018-01-17	12.98	13.08	12.83	12.95	1898604
2018-01-18	12.95	12.95	12.52	12.53	1982841
2018-01-19	12.55	12.70	12.47	12.66	1502000
2018-01-22	12.63	12.78	12.59	12.78	1256416
2018-01-23	12.71	12.90	12.65	12.86	1052334
2018-01-24	12.90	12.99	12.77	12.84	1345228
2018-01-25	12.84	12.87	12.61	12.81	1264383
2018-01-26	12.85	12.87	12.75	12.85	1505863
2018-01-29	12.76	12.90	12.70	12.79	1339827
2018-01-30	12.67	12.90	12.56	12.62	3016964
2018-01-31	13.00	14.80	13.00	14.11	9565736
2018-02-01	14.21	14.59	13.67	13.68	3629544
2018-02-02	13.52	13.54	12.98	12.99	3154277
2018-02-05	12.94	13.33	12.63	12.64	3231038
2018-02-06	12.39	12.96	12.25	12.75	3069545
2018-02-07	12.76	12.95	12.61	12.62	2140516
2018-02-08	12.65	12.72	12.20	12.20	2433919
2018-02-09	12.34	12.50	11.90	12.18	2521233
2018-02-12	12.26	12.36	12.13	12.30	1803824
2018-02-13	12.22	12.34	12.08	12.26	1871115
2018-02-14	12.17	12.45	12.14	12.13	2631586
2018-02-15	12.19	12.37	12.06	12.28	2009464
2018-02-16	12.23	12.47	12.23	12.34	1273473
2018-02-20	12.27	12.55	12.27	12.36	1366704
2018-02-21	12.42	12.56	12.28	12.28	1400479
2018-02-22	12.37	12.51	12.25	12.28	3872022
2018-02-23	12.39	12.65	12.30	12.64	1314683
2018-02-26	12.64	12.76	12.46	12.71	1116892
2018-02-27	12.71	12.93	12.52	12.57	1166332
2018-02-28	12.65	12.65	12.40	12.40	1604862
2018-03-01	12.43	12.59	12.25	12.48	1334476
2018-03-02	12.39	12.86	12.28	12.82	1558145
2018-03-05	12.74	12.86	12.55	12.83	2576309
2018-03-06	12.83	13.09	12.39	13.04	3503638
2018-03-07	12.91	13.09	12.83	12.96	1861267
2018-03-08	13.01	13.08	12.70	12.79	1623724
2018-03-09	12.92	12.94	12.81	12.87	1502683
2018-03-12	12.83	12.91	12.63	12.71	1287607
2018-03-13	12.75	12.80	12.60	12.67	4099661
2018-03-14	12.75	12.78	12.50	12.54	2120534
2018-03-15	12.54	12.63	12.49	12.49	941443
2018-03-16	12.48	12.55	12.39	12.43	4154160
2018-03-19	12.39	12.41	12.24	12.29	1396700
2018-03-20	12.36	12.41	12.03	12.11	1360849
2018-03-21	12.08	12.32	12.06	12.24	1224039
2018-03-22	12.12	12.15	11.80	11.84	2705701
2018-03-23	11.88	11.99	11.32	11.32	1269211
2018-03-26	11.49	11.54	10.88	10.98	1780498
2018-03-27	11.00	11.11	10.87	10.92	1582577
2018-03-28	10.92	11.01	10.84	10.97	1105167
2018-03-29	11.01	11.07	10.88	10.89	1447042
2018-04-02	10.86	10.95	10.63	10.75	1930801
2018-04-03	10.77	10.95	10.77	10.83	1715263
2018-04-04	10.72	11.13	10.72	11.09	3317878
2018-04-05	11.13	11.17	10.90	10.95	1889557
2018-04-06	10.87	10.96	10.66	10.73	1152567
2018-04-09	10.82	10.87	10.56	10.57	1306276
2018-04-10	10.71	10.92	10.69	10.84	1199101
2018-04-11	10.78	11.05	10.77	10.80	1713886
2018-04-12	10.84	10.96	10.84	10.91	687726
2018-04-13	11.00	11.00	10.71	10.74	929285
2018-04-16	10.77	10.88	10.72	10.79	960570
2018-04-17	10.87	11.03	10.81	10.92	3058650
2018-04-18	10.93	11.01	10.84	10.96	1199252
2018-04-19	10.96	11.09	10.92	10.95	1587594
2018-04-20	10.97	11.10	10.66	10.73	1572259
2018-04-23	10.72	10.89	10.70	10.73	866565
2018-04-24	10.83	11.03	10.59	10.66	1719358
2018-04-25	10.62	10.70	10.55	10.59	1421610
2018-04-26	10.65	10.73	10.54	10.68	1534707
2018-04-27	10.72	10.89	10.65	10.84	1574296
2018-04-30	11.00	11.00	10.21	10.22	2520913
2018-05-01	10.20	10.23	9.84	10.03	2444491
2018-05-02	10.25	10.25	9.00	9.01	4592520
2018-05-03	8.99	9.00	8.54	8.55	4743057
2018-05-04	8.48	8.77	8.30	8.64	3754507
2018-05-07	8.65	9.00	8.60	8.81	3333704
2018-05-08	8.82	9.04	8.74	8.86	2952574
2018-05-09	8.84	8.96	8.63	8.88	5864554
2018-05-10	8.97	9.18	8.95	9.12	2505284
2018-05-11	9.11	9.21	9.07	9.16	1254089
2018-05-14	9.17	9.27	8.94	8.96	3981467
2018-05-15	8.98	9.21	8.96	9.01	1775215
2018-05-16	9.03	9.26	9.03	9.21	1764140
2018-05-17	9.24	9.32	9.18	9.19	1748945
2018-05-18	9.18	9.19	9.03	9.14	1980231
2018-05-21	9.19	9.29	9.13	9.19	1477092
2018-05-22	9.25	9.33	9.20	9.24	1503616
2018-05-23	9.20	9.25	8.94	8.76	3320245
2018-05-24	8.79	8.84	8.66	8.70	2048238
2018-05-25	8.70	8.94	8.68	8.76	1184972
2018-05-29	8.71	8.87	8.67	8.79	1814226
2018-05-30	8.85	8.96	8.79	8.82	1273956
2018-05-31	8.92	8.94	8.81	8.90	4372776
2018-06-01	9.10	9.16	8.94	9.02	1941543
2018-06-04	9.07	9.25	9.05	9.22	2019325
2018-06-05	9.20	9.30	9.16	9.30	1390753
2018-06-06	9.32	9.35	9.12	9.31	1463537
2018-06-07	9.33	9.45	9.19	9.36	1378247
2018-06-08	9.34	9.47	9.34	9.44	1386145
2018-06-11	9.46	9.64	9.46	9.63	1381342
2018-06-12	9.66	9.70	9.55	9.60	1336473
2018-06-13	9.60	9.68	9.43	9.48	1375148
2018-06-14	9.48	9.53	9.12	9.21	2131158
2018-06-15	9.20	9.21	8.89	9.08	3643873
2018-06-18	9.09	9.69	9.09	9.61	2916742
2018-06-19	9.55	9.71	9.35	9.61	2351719
2018-06-20	9.59	9.67	9.49	9.57	1587607
2018-06-21	9.55	9.59	9.20	9.26	1978682
2018-06-22	9.32	9.34	9.03	9.24	18736054
2018-06-25	9.17	9.17	8.90	9.04	2596658
2018-06-26	9.05	9.10	8.84	8.85	1944534
2018-06-27	8.86	8.89	8.61	8.62	1955968
2018-06-28	8.59	8.62	8.11	8.45	3486731
2018-06-29	8.49	8.67	8.49	8.57	3198606
2018-07-02	8.51	8.67	8.41	8.65	2003886
2018-07-03	8.72	8.98	8.71	8.86	1056796
2018-07-05	8.90	9.14	8.81	9.09	2697452
2018-07-06	9.13	9.28	9.01	9.11	1540091
2018-07-09	9.12	9.29	9.11	9.27	3764375
2018-07-10	9.28	9.30	9.10	9.17	1188059
2018-07-11	9.12	9.17	8.97	9.00	2207736
2018-07-12	9.03	9.06	8.90	9.00	1596736
2018-07-13	8.94	9.07	8.91	8.96	2062540
2018-07-16	8.96	8.99	8.69	8.75	1921150
2018-07-17	8.73	8.78	8.65	8.68	3471700
2018-07-18	8.68	8.73	8.52	8.61	1937758
2018-07-19	8.60	8.71	8.46	8.67	2536474
2018-07-20	8.68	8.74	8.62	8.64	1571324
2018-07-23	8.60	8.72	8.53	8.62	1854668
2018-07-24	8.72	8.90	8.68	8.74	1871148
2018-07-25	8.73	8.78	8.60	8.68	2397493
2018-07-26	8.65	9.09	8.65	8.84	2010804
2018-07-27	8.86	8.90	8.62	8.68	1488572
2018-07-30	8.70	8.83	8.68	8.71	1355826
2018-07-31	8.75	8.81	8.67	8.73	3424062
2018-08-01	8.94	9.09	7.85	8.07	5498526
2018-08-02	8.01	8.23	8.00	8.22	1943730
2018-08-03	8.27	8.45	8.19	8.25	2710457
2018-08-06	8.25	8.33	8.03	8.10	2467846
2018-08-07	8.12	8.32	8.07	8.28	2179643
2018-08-08	8.30	8.48	8.22	8.28	2878794
2018-08-09	8.30	8.30	8.14	8.21	1440902
2018-08-10	8.17	8.22	8.07	8.15	1572919
2018-08-13	8.15	8.18	8.00	8.05	1593126
2018-08-14	8.09	8.16	8.03	8.14	1622099
2018-08-15	8.12	8.16	7.99	8.07	1332302
2018-08-16	8.10	8.23	8.10	8.11	1553933
2018-08-17	8.10	8.15	8.05	8.08	2513640
2018-08-20	8.18	8.47	8.15	8.27	2214180
2018-08-21	8.32	8.43	8.29	8.37	1850607
2018-08-22	8.35	8.37	8.06	7.90	3655604
2018-08-23	7.94	8.00	7.81	8.00	2075335
2018-08-24	8.04	8.11	8.01	8.09	2102108
2018-08-27	8.10	8.20	7.95	7.95	1931872
2018-08-28	7.97	8.07	7.89	7.91	1433190
2018-08-29	7.91	7.93	7.52	7.80	3632142
2018-08-30	7.74	7.78	7.20	7.37	5425298
2018-08-31	7.35	7.38	7.05	7.26	6320153
2018-09-04	7.26	7.52	7.25	7.38	3320038
2018-09-05	7.38	7.69	7.24	7.65	4764219
2018-09-06	7.68	7.71	7.32	7.36	2364780
2018-09-07	7.34	7.36	7.19	7.29	1415091
2018-09-10	7.33	7.37	7.07	7.10	2638227
2018-09-11	7.10	7.16	6.88	7.10	3087114
2018-09-12	7.11	7.25	7.09	7.15	1650872
2018-09-13	7.15	7.26	7.10	7.16	1325416
2018-09-14	7.19	7.24	7.04	7.21	1728438
2018-09-17	7.22	7.39	7.22	7.36	2613397
2018-09-18	7.39	7.53	7.27	7.45	2096214
2018-09-19	7.45	7.65	7.37	7.38	2291541
2018-09-20	7.46	7.52	7.37	7.51	1909846
2018-09-21	7.54	7.62	7.43	7.48	2734716
2018-09-24	7.46	7.50	7.28	7.33	1779267
2018-09-25	7.36	7.40	7.08	7.10	1975250
2018-09-26	7.12	7.25	7.05	7.10	1977969
2018-09-27	7.12	7.20	7.06	7.06	1577540
2018-09-28	7.05	7.13	6.99	7.08	1756130
2018-10-01	7.12	7.20	6.98	7.00	1555026
2018-10-02	7.00	7.14	6.96	6.96	1422334
2018-10-03	7.01	7.26	6.96	7.21	2132874
2018-10-04	7.20	7.31	7.09	7.12	2035789
2018-10-05	7.13	7.24	6.98	7.06	1672965
2018-10-08	7.08	7.12	7.01	7.06	1262128
2018-10-09	7.04	7.09	6.80	6.81	2402186
2018-10-10	6.83	6.90	6.66	6.70	3182710
2018-10-11	6.68	6.79	6.59	6.69	2906363
2018-10-12	6.81	6.85	6.59	6.69	2491466
2018-10-15	6.73	7.07	6.72	7.04	2355296
2018-10-16	7.07	7.14	7.01	7.14	2422735
2018-10-17	7.09	7.20	6.99	7.13	1592389
2018-10-18	7.13	7.18	6.90	6.91	2101165
2018-10-19	6.91	7.04	6.88	6.97	1899344
2018-10-22	7.01	7.03	6.86	6.91	2102157
2018-10-23	6.86	7.09	6.69	7.01	1966957
2018-10-24	7.02	7.06	6.64	6.71	3204844
2018-10-25	6.80	7.07	6.78	6.83	3729115
2018-10-26	6.78	6.85	6.56	6.71	1978649
2018-10-29	6.75	6.87	6.43	6.52	2966998
2018-10-30	6.50	6.70	6.45	6.59	2654303
2018-10-31	6.65	6.71	6.46	6.62	3205589
2018-11-01	6.92	8.00	6.89	7.90	8016950
2018-11-02	7.90	8.37	7.90	8.09	4477327
2018-11-05	8.06	8.18	7.90	8.08	2360572
2018-11-06	8.06	8.18	7.97	8.08	1623173
2018-11-07	8.11	8.19	7.91	8.04	3838548
2018-11-08	8.03	8.23	7.93	8.14	1841809
2018-11-09	8.09	8.09	7.92	8.02	1493318
2018-11-12	8.02	8.08	7.77	7.80	1966187
2018-11-13	7.86	8.11	7.82	7.93	2331747
2018-11-14	8.02	8.24	7.97	8.19	2067929
2018-11-15	8.11	8.42	8.02	8.32	2273432
2018-11-16	8.25	8.27	8.02	8.01	2552892
2018-11-19	8.02	8.13	7.82	7.84	2371281
2018-11-20	7.77	7.93	7.64	7.74	1542180
2018-11-21	7.81	8.02	7.78	7.91	1118115
2018-11-23	7.88	8.05	7.87	7.95	659290
2018-11-26	8.04	8.35	8.01	8.11	2427138
2018-11-27	8.08	8.21	8.00	8.16	1311602
2018-11-28	8.19	8.39	8.18	8.36	3810589
2018-11-29	8.38	8.42	8.24	8.34	1947369
2018-11-30	8.36	8.49	8.32	8.44	2690559
2018-12-03	8.50	8.56	8.43	8.48	2378454
2018-12-04	8.48	8.55	7.62	7.64	3334448
2018-12-06	7.55	7.59	7.30	7.38	2892216
2018-12-07	7.41	7.50	7.04	7.09	3110895
2018-12-10	7.00	7.04	6.79	6.90	3637849
2018-12-11	7.00	7.17	6.83	7.02	2771005
2018-12-12	7.15	7.27	7.04	7.10	1714631
2018-12-13	7.15	7.27	6.84	6.85	2174466
2018-12-14	6.75	6.87	6.48	6.54	4130818
2018-12-17	6.55	6.63	6.25	6.30	3649028
2018-12-18	6.36	6.58	6.35	6.36	4306336
2018-12-19	6.32	6.56	6.26	6.37	4246324
2018-12-20	6.38	6.52	6.26	6.35	2787444
2018-12-21	6.35	6.43	5.94	5.98	4576517
2018-12-24	6.00	6.00	5.66	5.66	1939110
2018-12-26	5.70	6.00	5.51	5.99	2750210
2018-12-27	5.88	5.99	5.73	5.95	2505869
2018-12-28	5.96	6.07	5.85	5.96	3091284
2018-12-31	5.98	6.03	5.81	5.91	2432308
2019-01-02	5.85	6.23	5.82	6.13	1963182
2019-01-03	6.11	6.15	5.85	5.97	2348806
2019-01-04	6.09	6.53	6.06	6.48	3026142
2019-01-07	6.52	6.57	6.34	6.51	1817420
2019-01-08	6.60	6.71	6.50	6.68	1564912
2019-01-09	6.74	6.78	6.59	6.72	1964107
2019-01-10	6.69	6.93	6.64	6.90	1596219
2019-01-11	6.89	6.94	6.78	6.85	1394245
2019-01-14	6.82	7.06	6.79	6.98	1623611
2019-01-15	7.06	7.31	6.99	7.23	3243574
2019-01-16	7.30	7.54	7.27	7.29	4167040
2019-01-17	7.20	7.41	7.11	7.29	2530171
2019-01-18	7.31	7.38	7.13	7.15	3109258
2019-01-22	7.13	7.17	6.93	7.02	2338747
2019-01-23	7.10	7.11	6.83	6.93	2103614
2019-01-24	6.95	7.05	6.87	6.97	2426903
2019-01-25	7.04	7.24	7.03	7.13	2410153
2019-01-28	7.06	7.30	7.05	7.17	1685768
2019-01-29	7.22	7.33	7.13	7.23	1580670
2019-01-30	7.30	7.34	7.10	7.23	1774111
2019-01-31	7.27	7.30	7.16	7.21	1904068
2019-02-01	7.30	7.30	7.02	7.05	3289231
2019-02-04	7.01	7.05	6.51	6.75	7219976
2019-02-05	6.45	6.90	6.16	6.60	12014039
2019-02-06	6.47	7.05	6.44	6.83	8251702
2019-02-07	6.80	7.05	6.74	7.00	4845519
2019-02-08	6.97	7.10	6.87	6.89	3202471
2019-02-11	6.92	7.27	6.90	7.20	4303748
2019-02-12	7.25	7.41	7.03	7.05	4393837
2019-02-13	7.07	7.18	6.97	6.97	2737719
2019-02-14	6.94	7.16	6.91	6.99	2116058
2019-02-15	7.04	7.13	6.98	7.05	2040873
2019-02-19	7.01	7.10	6.98	7.02	2145561
2019-02-20	7.01	7.17	7.01	7.08	2009607
2019-02-21	7.08	7.11	6.98	7.03	2436066
2019-02-22	7.28	8.32	7.28	7.86	13653738
2019-02-25	7.90	7.99	7.43	7.51	8004720
2019-02-26	7.49	7.50	7.24	7.29	3788080
2019-02-27	7.31	7.60	7.22	7.47	4354795
2019-02-28	7.46	7.50	7.12	7.19	3049786
2019-03-01	7.24	7.26	7.04	7.12	3180230
2019-03-04	7.11	7.20	7.05	7.10	2252221
2019-03-05	7.12	7.17	6.93	6.97	2109500
2019-03-06	6.99	7.03	6.86	6.87	3041163
2019-03-07	6.92	6.94	6.56	6.59	3483673
2019-03-08	6.56	6.60	6.42	6.56	3041056
2019-03-11	6.60	6.74	6.58	6.69	3816160
2019-03-12	6.71	6.95	6.70	6.88	2773137
2019-03-13	6.90	7.03	6.85	6.98	2308545
2019-03-14	6.97	6.99	6.77	6.84	2330031
2019-03-15	6.84	6.92	6.75	6.85	9404384
2019-03-18	6.85	6.92	6.75	6.88	2126353
2019-03-19	6.93	6.97	6.75	6.77	1955306
2019-03-20	6.77	6.78	6.51	6.62	2034949
2019-03-21	6.61	6.78	6.61	6.76	1783445
2019-03-22	6.74	6.74	6.31	6.34	3326001
2019-03-25	6.33	6.42	6.17	6.30	1887222
2019-03-26	6.34	6.46	6.29	6.39	2657563
2019-03-27	6.55	6.82	6.53	6.72	4893005
2019-03-28	6.73	6.93	6.69	6.86	2929347
2019-03-29	6.91	6.98	6.76	6.87	3387621
2019-04-01	6.91	7.10	6.91	7.05	2839275
2019-04-02	7.04	7.10	6.82	6.82	40761244
2019-04-03	6.90	7.00	6.65	6.66	4039866
2019-04-04	6.65	6.87	6.65	6.79	2376475
2019-04-05	6.78	6.89	6.76	6.86	2522449
2019-04-08	6.83	6.89	6.73	6.79	2610289
2019-04-09	6.73	6.86	6.68	6.72	2617906
2019-04-10	6.73	6.95	6.72	6.92	2968834
2019-04-11	6.93	7.03	6.89	6.90	1503141
2019-04-12	6.96	7.03	6.82	6.84	3770777
2019-04-15	6.84	6.96	6.77	6.80	1919381
2019-04-16	6.83	7.03	6.78	7.03	3138156
2019-04-17	7.06	7.09	6.96	7.01	1334467
2019-04-18	6.98	7.08	6.94	7.08	2376369
2019-04-22	7.06	7.08	6.89	6.91	2443689
2019-04-23	6.90	7.19	6.88	7.17	2799497
2019-04-24	7.17	7.28	7.09	7.15	2506803
2019-04-25	7.12	7.12	6.95	7.02	1372117
2019-04-26	7.01	7.15	6.93	7.14	1407796
2019-04-29	7.09	7.20	7.02	7.17	2001048
2019-04-30	7.15	7.23	7.01	7.11	2857713
2019-05-01	6.25	6.25	5.28	5.37	15321748
2019-05-02	5.41	5.68	5.23	5.29	7279536
2019-05-03	5.26	5.78	5.26	5.72	6249864
2019-05-06	5.58	5.90	5.52	5.78	4375374
2019-05-07	5.70	5.75	5.49	5.56	4444677
2019-05-08	5.56	5.64	5.47	5.47	2459748
2019-05-09	5.40	5.45	5.16	5.39	4563957
2019-05-10	5.36	5.42	5.16	5.23	4271314
2019-05-13	5.14	5.16	4.82	4.94	5359200
2019-05-14	4.97	5.08	4.93	5.04	3221197
2019-05-15	4.99	5.03	4.92	4.99	3007849
2019-05-16	5.00	5.05	4.92	4.98	2266064
2019-05-17	4.90	5.02	4.88	4.91	2139265
2019-05-20	4.90	4.93	4.79	4.79	2902189
2019-05-21	4.81	4.90	4.79	4.86	3238087
2019-05-22	4.80	4.86	4.67	4.69	2579257
2019-05-23	4.63	4.69	4.46	4.55	2754000
2019-05-24	4.57	4.64	4.51	4.63	1708687
2019-05-28	4.63	4.78	4.59	4.63	3359863
2019-05-29	4.60	4.63	4.14	4.31	6408860
2019-05-30	4.32	4.33	3.91	4.00	7109194
2019-05-31	3.90	3.90	3.41	3.65	12858267
2019-06-03	3.64	4.03	3.53	3.90	4974905
2019-06-04	3.98	4.28	3.92	4.21	3780345
2019-06-05	4.22	4.31	3.99	4.15	2894746
2019-06-06	4.14	4.15	3.94	4.06	2230733
2019-06-07	4.08	4.23	3.97	4.12	2454388
2019-06-10	4.15	4.36	4.14	4.30	2523859
2019-06-11	4.37	4.48	4.31	4.42	3529197
2019-06-12	4.39	4.40	4.24	4.28	1958118
2019-06-13	4.31	4.49	4.31	4.43	1618373
2019-06-14	4.40	4.41	4.28	4.32	1513711
2019-06-17	4.34	4.35	4.09	4.22	2466350
2019-06-18	4.25	4.44	4.08	4.12	3450370
2019-06-19	4.12	4.25	4.08	4.18	2538460
2019-06-20	4.21	4.30	4.02	4.06	2742446
2019-06-21	4.03	4.10	3.75	4.08	7855738
2019-06-24	4.08	4.10	3.93	3.94	2862516
2019-06-25	3.93	3.97	3.83	3.96	3407964
2019-06-26	3.96	4.11	3.93	4.10	3400643
2019-06-27	4.11	4.22	4.05	4.22	3742683
2019-06-28	4.24	4.31	4.17	4.28	2088257
2019-07-01	4.35	4.39	4.25	4.36	3542435
2019-07-02	4.35	4.42	4.26	4.37	2781935
2019-07-03	4.39	4.47	4.34	4.37	1020076
2019-07-05	4.32	4.47	4.31	4.40	1131484
2019-07-08	4.36	4.42	4.25	4.31	1598099
2019-07-09	4.27	4.31	4.12	4.27	2206687
2019-07-10	4.29	4.32	4.13	4.13	3439382
2019-07-11	4.13	4.19	4.04	4.07	1282876
2019-07-12	4.08	4.28	4.08	4.22	1422845
2019-07-15	4.21	4.28	4.07	4.13	1193984
2019-07-16	4.12	4.29	4.12	4.16	988312
2019-07-17	4.14	4.20	3.98	4.02	1727994
2019-07-18	3.98	4.02	3.87	3.95	2059415
2019-07-19	3.94	4.05	3.94	3.95	1501173
2019-07-22	3.95	4.01	3.87	3.87	1719591
2019-07-23	3.88	3.91	3.75	3.90	2133779
2019-07-24	3.91	4.02	3.90	3.96	2088417
2019-07-25	3.94	4.00	3.83	3.84	1439442
2019-07-26	3.85	3.98	3.80	3.92	1751136
2019-07-29	3.89	3.96	3.86	3.90	1404938
2019-07-30	3.89	3.97	3.75	3.95	1778278
2019-07-31	3.96	4.25	3.94	4.05	3255349
2019-08-01	4.11	4.12	3.64	3.76	3067037
2019-08-02	3.72	3.77	3.65	3.71	1283405
2019-08-05	3.65	3.66	3.29	3.55	3781731
2019-08-06	4.03	4.58	4.00	4.16	8425978
2019-08-07	4.06	4.18	3.80	3.99	5917345
2019-08-08	4.00	4.24	4.00	4.12	2545988
2019-08-09	4.07	4.10	3.82	3.83	2453973
2019-08-12	3.80	3.82	3.48	3.60	4304545
2019-08-13	3.60	3.73	3.47	3.54	3461445
2019-08-14	3.45	3.49	3.19	3.28	5383883
2019-08-15	3.30	3.31	3.14	3.23	3648732
2019-08-16	3.26	3.47	3.22	3.47	4577286
2019-08-19	3.56	3.72	3.54	3.65	2383748
2019-08-20	3.63	3.65	3.45	3.49	3377985
2019-08-21	3.57	3.63	3.49	3.52	2121233
2019-08-22	3.54	3.67	3.53	3.65	3055209
2019-08-23	3.60	3.62	3.50	3.61	3201418
2019-08-26	4.03	4.33	3.20	3.31	8952176
2019-08-27	3.27	3.41	3.21	3.33	4130996
2019-08-28	3.31	3.55	3.26	3.50	3004624
2019-08-29	3.53	3.63	3.51	3.55	1795951
2019-08-30	3.57	3.65	3.45	3.56	2639962
2019-09-03	3.51	3.63	3.40	3.59	3740367
2019-09-04	3.63	3.80	3.61	3.74	3453538
2019-09-05	3.86	4.02	3.83	3.97	3254346
2019-09-06	3.98	4.11	3.92	4.05	2248968
2019-09-09	4.06	4.39	4.06	4.32	2969521
2019-09-10	4.30	4.46	4.19	4.43	2990426
2019-09-11	4.50	4.68	4.28	4.59	3517468
2019-09-12	4.61	4.65	4.38	4.49	2840947
2019-09-13	4.52	4.66	4.41	4.49	3699941
2019-09-16	4.47	4.58	4.20	4.55	3871795
2019-09-17	4.49	4.49	4.33	4.44	1637892
2019-09-18	4.42	4.42	4.17	4.30	3638538
2019-09-19	4.32	4.47	4.28	4.36	3113443
2019-09-20	4.35	4.44	4.33	4.43	4303172
2019-09-23	4.38	4.55	4.30	4.55	2282092
2019-09-24	4.58	4.59	4.33	4.40	3417868
2019-09-25	4.37	4.64	4.37	4.61	2141181
2019-09-26	4.60	4.61	4.45	4.53	1679226
2019-09-27	4.52	4.70	4.48	4.51	1606598
2019-09-30	4.54	4.59	4.48	4.57	1626935
2019-10-01	4.58	4.71	4.40	4.44	1920721
2019-10-02	4.38	4.44	4.21	4.25	2616402
2019-10-03	4.20	4.30	4.05	4.25	2170742
2019-10-04	4.26	4.27	4.09	4.25	1252311
2019-10-07	4.20	4.34	4.19	4.26	1666445
2019-10-08	4.20	4.31	4.11	4.28	1569441
2019-10-09	4.32	4.32	4.08	4.09	1739012
2019-10-10	4.12	4.36	4.11	4.36	2860603
2019-10-11	4.36	4.52	4.36	4.40	1613005
2019-10-14	4.37	4.50	4.28	4.46	1156497
2019-10-15	4.45	4.56	4.40	4.49	1025669
2019-10-16	4.50	4.71	4.50	4.53	1328126
2019-10-17	4.58	4.67	4.55	4.63	1253054
2019-10-18	4.59	4.62	4.48	4.58	1308105
2019-10-21	4.64	4.85	4.58	4.79	2178671
2019-10-22	4.79	5.11	4.67	5.06	2600816
2019-10-23	5.06	5.16	4.96	5.06	2570436
2019-10-24	5.22	5.22	4.99	5.18	2976044
2019-10-25	5.18	5.24	5.04	5.17	2140968
2019-10-28	5.19	5.37	5.15	5.32	2396578
2019-10-29	5.28	5.40	5.27	5.37	2445162
2019-10-30	5.34	5.34	4.57	4.73	3413413
2019-10-31	4.74	4.75	4.32	4.40	3024640
2019-11-01	4.43	4.60	4.37	4.53	1848714
2019-11-04	4.58	4.97	4.55	4.93	2719650
2019-11-05	5.09	5.50	5.05	5.28	5782935
2019-11-06	5.22	5.26	4.92	5.10	5601333
2019-11-07	5.12	5.20	4.96	5.01	1921658
2019-11-08	4.93	5.10	4.91	5.09	1417814
2019-11-11	5.03	5.06	4.92	4.94	1030475
2019-11-12	4.95	5.00	4.85	4.92	1636338
2019-11-13	4.87	4.95	4.73	4.92	1833657
2019-11-14	4.94	5.06	4.90	4.98	1939333
2019-11-15	5.03	5.07	4.87	4.96	1779626
2019-11-18	4.88	4.90	4.70	4.72	2096717
2019-11-19	4.69	4.71	4.33	4.35	3887578
2019-11-20	4.33	4.35	4.16	4.28	2977772
2019-11-21	4.28	4.47	4.21	4.39	2536681
2019-11-22	4.47	4.59	4.40	4.52	2289985
2019-11-25	4.54	4.73	4.48	4.63	3305064
2019-11-26	4.64	4.74	4.46	4.51	3529788
2019-11-27	4.50	4.72	4.50	4.70	1451171
2019-11-29	4.67	4.77	4.61	4.71	1157379
2019-12-02	4.78	4.87	4.70	4.83	2600314
2019-12-03	4.75	4.79	4.64	4.75	2215775
2019-12-04	4.78	4.91	4.76	4.76	1320987
2019-12-05	4.77	4.87	4.73	4.85	1396595
2019-12-06	4.83	5.06	4.83	4.87	2135738
2019-12-09	4.85	4.96	4.82	4.86	2757611
2019-12-10	4.81	4.96	4.81	4.86	1509170
2019-12-11	4.85	4.86	4.55	4.57	2704096
2019-12-12	4.56	4.57	4.15	4.21	6273469
2019-12-13	4.30	4.39	4.15	4.24	3807536
2019-12-16	4.24	4.37	4.20	4.32	3857897
2019-12-17	4.31	4.31	4.04	4.24	3700670
2019-12-18	4.24	4.31	4.11	4.11	3303050
2019-12-19	4.12	4.18	4.06	4.09	5212941
2019-12-20	4.09	4.09	3.83	4.02	13123712
2019-12-23	4.06	4.11	4.00	4.02	3295014
2019-12-24	4.04	4.11	4.01	4.08	1463743
2019-12-26	4.06	4.09	3.98	4.01	2361522
2019-12-27	4.00	4.04	3.93	3.94	2478388
2019-12-30	3.95	4.00	3.87	3.90	2958265
2019-12-31	3.87	4.10	3.87	4.03	3705450
2020-01-02	4.10	4.12	3.90	3.95	2566062
2020-01-03	3.90	4.01	3.83	3.98	2892123
2020-01-06	3.92	4.02	3.84	3.97	3010030
2020-01-07	3.95	4.03	3.89	3.91	1725788
2020-01-08	3.92	4.00	3.91	3.93	1612719
2020-01-09	3.95	4.05	3.86	3.96	2288872
2020-01-10	3.94	4.02	3.86	3.88	1626775
2020-01-13	3.88	4.01	3.85	3.95	1579025
2020-01-14	3.95	4.05	3.90	4.01	2317921
2020-01-15	4.02	4.16	4.02	4.13	2921141
2020-01-16	4.16	4.27	4.11	4.20	2487265
2020-01-17	4.20	4.29	4.17	4.27	1462254
2020-01-21	4.26	4.27	3.98	4.01	3113113
2020-01-22	4.00	4.10	3.87	3.93	2885851
2020-01-23	3.90	4.11	3.84	4.07	2681807
2020-01-24	4.06	4.06	3.79	3.83	3800049
2020-01-27	3.76	3.79	3.52	3.61	3883188
2020-01-28	3.66	3.74	3.57	3.72	2328743
2020-01-29	3.72	3.91	3.69	3.84	2358543
2020-01-30	3.81	3.84	3.64	3.75	2391071
2020-01-31	3.73	3.78	3.62	3.74	1938666
2020-02-03	3.74	3.96	3.74	3.87	3189682
2020-02-04	4.00	4.19	3.62	3.98	6051946
2020-02-05	4.04	4.12	3.84	4.09	3102239
2020-02-06	4.09	4.18	3.96	4.04	3303142
2020-02-07	4.02	4.10	3.97	3.98	1643243
2020-02-10	3.99	4.03	3.92	3.96	2139070
2020-02-11	3.97	4.09	3.90	4.05	1995668
2020-02-12	4.05	4.12	4.01	4.02	1942588
2020-02-13	3.99	4.05	3.81	3.94	3220446
2020-02-14	3.94	3.96	3.79	3.85	1828729
2020-02-18	3.80	3.81	3.68	3.77	2029796
2020-02-19	3.76	3.83	3.69	3.80	2307735
2020-02-20	3.73	3.96	3.72	3.90	1824270
2020-02-21	3.88	3.89	3.75	3.83	2055042
2020-02-24	3.70	3.72	3.62	3.64	2103550
2020-02-25	3.64	3.68	3.36	3.37	3181815
2020-02-26	3.43	3.43	3.17	3.17	3054698
2020-02-27	3.08	3.45	2.96	3.32	5401666
2020-02-28	3.26	3.57	3.24	3.42	4560628
2020-03-02	3.41	3.47	3.20	3.46	2488902
2020-03-03	3.46	3.47	3.25	3.33	2386156
2020-03-04	3.43	3.43	3.29	3.38	1484116
2020-03-05	3.28	3.34	3.15	3.17	2749083
2020-03-06	3.05	3.27	3.05	3.15	2826383
2020-03-09	3.03	3.04	2.65	2.68	3270118
2020-03-10	2.89	2.99	2.58	2.82	2166789
2020-03-11	2.69	2.76	2.54	2.57	3613308
2020-03-12	2.40	2.43	2.25	2.35	3492148
2020-03-13	2.51	2.65	2.30	2.64	2940659
2020-03-16	2.43	2.98	2.36	2.87	3957016
2020-03-17	2.86	3.15	2.66	3.15	3499706
2020-03-18	2.90	3.16	2.59	2.61	4073627
2020-03-19	2.54	3.00	2.36	2.90	2927298
2020-03-20	2.88	2.91	2.01	2.26	8122631
2020-03-23	2.26	2.29	1.80	1.87	5360211
2020-03-24	2.05	2.20	1.96	2.02	3541637
2020-03-25	2.01	2.20	1.89	1.90	4946058
2020-03-26	1.99	2.66	1.94	2.28	5489566
2020-03-27	2.20	2.35	2.03	2.33	2808876
2020-03-30	2.32	2.32	2.22	2.23	2623929
2020-03-31	2.19	2.28	2.00	2.04	3682383
2020-04-01	2.00	2.02	1.84	1.85	4234639
2020-04-02	1.87	1.94	1.78	1.86	2231835
2020-04-03	1.85	1.90	1.67	1.84	4052310
2020-04-06	1.88	1.97	1.75	1.89	2850013
2020-04-07	1.95	2.07	1.89	1.92	2896169
2020-04-08	1.96	2.24	1.94	2.20	3700345
2020-04-09	2.30	2.45	2.14	2.19	3323514
2020-04-13	2.21	2.25	2.05	2.21	1343530
2020-04-14	2.26	2.39	2.15	2.27	1358424
2020-04-15	2.15	2.19	2.02	2.05	2170772
2020-04-16	2.07	2.14	1.95	2.00	3922874
2020-04-17	2.06	2.18	2.02	2.15	2977372
2020-04-20	2.09	2.26	2.07	2.23	2226344
2020-04-21	2.14	2.31	2.13	2.28	2220726
2020-04-22	2.34	2.35	2.25	2.31	2621312
2020-04-23	2.30	2.35	2.25	2.30	1560053
2020-04-24	2.33	2.36	2.24	2.33	1263855
2020-04-27	2.36	2.69	2.34	2.62	4688560
2020-04-28	2.74	2.87	2.63	2.83	3499811
2020-04-29	2.95	3.38	2.89	3.33	5050933
2020-04-30	3.25	3.57	3.12	3.53	5866047
2020-05-01	3.39	3.47	3.27	3.44	4458084
2020-05-04	3.10	3.19	2.60	2.96	7257170
2020-05-05	3.03	3.03	2.47	2.48	4728677
2020-05-06	2.54	2.54	2.26	2.36	3566352
2020-05-07	2.35	2.47	2.33	2.40	2308875
2020-05-08	2.43	2.57	2.35	2.54	2617684
2020-05-11	2.52	2.58	2.39	2.54	1568064
2020-05-12	2.50	2.57	2.26	2.27	2123547
2020-05-13	2.31	2.34	2.15	2.20	1904066
2020-05-14	2.12	2.22	2.02	2.16	2206494
2020-05-15	2.16	2.24	2.10	2.11	1801743
2020-05-18	2.25	2.45	2.21	2.35	3043068
2020-05-19	2.35	2.39	2.24	2.30	1291887
2020-05-20	2.36	2.47	2.35	2.38	2183051
2020-05-21	2.38	2.47	2.29	2.46	1955459
2020-05-22	2.42	2.46	2.27	2.34	1484278
2020-05-26	2.45	2.60	2.43	2.54	2009965
2020-05-27	2.62	2.74	2.54	2.71	2139321
2020-05-28	2.76	2.76	2.53	2.55	1380309
2020-05-29	2.51	2.54	2.36	2.37	1822766
2020-06-01	2.39	2.70	2.37	2.58	2160749
2020-06-02	2.62	2.72	2.43	2.47	3323264
2020-06-03	2.55	2.61	2.45	2.61	5090878
2020-06-04	2.61	2.75	2.55	2.69	2665705
2020-06-05	2.80	2.94	2.76	2.90	2434316
2020-06-08	3.02	3.32	3.00	3.30	2511886
2020-06-09	3.18	3.33	3.08	3.20	2038611
2020-06-10	3.16	3.18	2.96	2.96	2012002
2020-06-11	2.77	2.85	2.60	2.61	1780626
2020-06-12	2.77	2.88	2.64	2.76	1439851
2020-06-15	2.60	2.78	2.57	2.71	1512067
2020-06-16	2.89	2.97	2.79	2.84	1597086
2020-06-17	2.85	2.89	2.72	2.75	1673303
2020-06-18	2.64	2.71	2.60	2.66	1560489
2020-06-19	2.68	2.70	2.56	2.61	2717845
2020-06-22	2.59	2.61	2.49	2.55	2142278
2020-06-23	2.59	2.64	2.51	2.63	1888411
2020-06-24	2.59	2.61	2.48	2.59	2317903
2020-06-25	2.54	2.62	2.47	2.54	2100842
2020-06-26	2.51	2.55	2.41	2.47	2298797
2020-06-29	2.48	2.61	2.47	2.58	1591866
2020-06-30	2.55	2.64	2.53	2.60	912494
2020-07-01	2.60	2.66	2.51	2.51	1045960
2020-07-02	2.59	2.67	2.50	2.51	1199751
2020-07-06	2.58	2.64	2.54	2.59	1534548
2020-07-07	2.56	2.56	2.44	2.48	1716317
2020-07-08	2.45	2.48	2.36	2.45	1934456
2020-07-09	2.43	2.45	2.34	2.40	1400348
2020-07-10	2.38	2.55	2.34	2.53	1412761
2020-07-13	2.53	2.59	2.47	2.49	1086317
2020-07-14	2.45	2.61	2.43	2.60	1236376
2020-07-15	2.67	2.79	2.65	2.68	2344912
2020-07-16	2.67	2.80	2.64	2.79	1885438
2020-07-17	2.76	2.82	2.73	2.73	1123742
2020-07-20	2.70	2.74	2.62	2.65	959066
2020-07-21	2.66	2.94	2.66	2.93	1866268
2020-07-22	2.86	2.91	2.82	2.85	1260562
2020-07-23	2.81	2.99	2.81	2.98	1752323
2020-07-24	2.99	3.08	2.84	2.84	1372496
2020-07-27	2.83	2.90	2.77	2.86	1071374
2020-07-28	2.84	2.89	2.79	2.80	1115346
2020-07-29	2.80	3.04	2.78	2.95	2650182
2020-07-30	3.15	3.55	3.12	3.32	9117368
2020-07-31	3.25	3.42	3.17	3.34	2880364
2020-08-03	3.55	5.50	3.50	4.89	43750823
2020-08-04	4.65	4.94	4.36	4.82	7581484
2020-08-05	4.93	5.48	4.84	5.42	8313221
2020-08-06	5.34	5.74	5.18	5.61	9009162
2020-08-07	5.58	6.38	5.56	6.27	14146623
2020-08-10	6.33	7.08	5.92	7.02	11427146
2020-08-11	7.08	7.16	6.32	6.41	7262604
2020-08-12	6.47	6.74	6.28	6.39	4359096
2020-08-13	6.17	6.35	5.90	6.11	4094794
2020-08-14	6.07	6.22	5.96	6.10	2750488
2020-08-17	6.12	6.12	5.81	5.91	2573074
2020-08-18	5.85	5.92	5.71	5.76	2556799
2020-08-19	5.74	5.95	5.69	5.75	2209190
2020-08-20	5.70	6.06	5.63	5.96	2220969
2020-08-21	5.87	5.99	5.82	5.90	1682847
2020-08-24	6.21	6.25	5.91	6.05	2513892
2020-08-25	6.10	6.38	6.03	6.25	2555072
2020-08-26	6.21	6.23	5.97	5.98	1963074
2020-08-27	6.01	6.13	5.69	5.93	2435155
2020-08-28	6.00	6.00	5.79	5.84	1220963
2020-08-31	5.86	5.89	5.48	5.49	5069307
2020-09-01	5.46	5.71	5.46	5.66	1467396
2020-09-02	5.65	5.65	5.49	5.64	1448490
2020-09-03	5.58	5.65	5.18	5.19	2697145
2020-09-04	5.46	5.58	5.03	5.08	3639822
2020-09-08	5.01	5.04	4.78	4.79	2749305
2020-09-09	4.92	4.93	4.74	4.79	2147847
2020-09-10	4.92	5.23	4.90	5.05	2657607
2020-09-11	5.04	5.17	4.79	5.15	2930332
2020-09-14	5.24	5.57	5.16	5.56	2210074
2020-09-15	5.61	5.64	5.41	5.52	2266772
2020-09-16	5.60	5.75	5.41	5.61	2155272
2020-09-17	5.55	5.70	5.45	5.59	1963483
2020-09-18	5.66	5.84	5.53	5.61	5366082
2020-09-21	5.41	5.46	5.16	5.21	2343337
2020-09-22	5.29	5.39	5.17	5.31	1362619
2020-09-23	5.31	5.45	5.04	5.05	1642256
2020-09-24	5.08	5.16	4.94	5.01	1219188
2020-09-25	5.00	5.23	5.00	5.10	1666761
2020-09-28	5.20	5.65	5.16	5.52	2301026
2020-09-29	5.50	5.57	5.34	5.43	883733
2020-09-30	5.44	5.56	5.24	5.31	1604301
2020-10-01	5.34	5.44	5.26	5.37	896845
2020-10-02	5.25	5.55	5.23	5.49	1073943
2020-10-05	5.58	5.68	5.38	5.64	1355024
2020-10-06	5.77	6.13	5.69	5.70	2561401
2020-10-07	5.80	6.19	5.80	6.13	2648257
2020-10-08	6.23	6.31	6.02	6.13	1462259
2020-10-09	6.18	6.29	6.01	6.06	1307947
2020-10-12	6.07	6.14	5.93	6.12	1176854
2020-10-13	6.06	6.10	5.89	6.01	985545
2020-10-14	6.04	6.29	6.00	6.05	1212212
2020-10-15	5.94	6.29	5.86	6.26	1357511
2020-10-16	6.24	6.35	6.10	6.10	1250943
2020-10-19	6.31	6.70	6.19	6.44	2797063
2020-10-20	6.50	7.37	6.46	7.33	8833281
2020-10-21	7.25	7.37	7.07	7.35	4124656
2020-10-22	7.46	7.48	7.19	7.43	2648423
2020-10-23	7.47	7.67	7.32	7.61	2680403
2020-10-26	7.42	7.57	7.30	7.54	2868903
2020-10-27	7.58	7.67	7.39	7.61	2169094
2020-10-28	7.30	7.57	7.14	7.36	3351323
2020-10-29	7.29	7.56	7.11	7.43	2745680
2020-10-30	7.43	7.70	5.17	5.31	11357865
2020-11-02	5.40	5.69	5.10	5.14	4221910
2020-11-03	5.22	5.64	5.12	5.50	2895249
2020-11-04	5.34	5.51	5.19	5.34	2265939
2020-11-05	5.43	5.93	5.43	5.83	3371433
2020-11-06	5.83	5.96	5.42	5.67	2401218
2020-11-09	5.89	6.27	5.80	5.97	2535889
2020-11-10	6.08	6.35	5.94	6.20	2034627
2020-11-11	6.25	6.30	5.89	6.00	1512586
2020-11-12	5.90	5.97	5.73	5.78	1500098
2020-11-13	5.81	5.96	5.81	5.81	1442481
2020-11-16	5.99	6.12	5.89	6.05	1974562
2020-11-17	6.00	6.06	5.82	5.97	2072945
2020-11-18	6.01	6.03	5.84	5.84	1352100
2020-11-19	5.85	5.89	5.79	5.84	1191007
2020-11-20	5.79	5.84	5.57	5.71	2922540
2020-11-23	5.79	5.86	5.64	5.64	2278013
2020-11-24	5.80	6.15	5.74	6.01	3098209
2020-11-25	6.01	6.18	5.88	6.00	1585823
2020-11-27	5.96	6.13	5.95	6.00	830903
2020-11-30	5.91	6.03	5.68	5.70	2685959
2020-12-01	5.79	5.86	5.57	5.60	2227500
2020-12-02	5.60	5.80	5.53	5.72	1962323
2020-12-03	5.78	5.83	5.68	5.68	1802587
2020-12-04	5.73	6.13	5.73	6.05	3163275
2020-12-07	6.05	6.10	5.85	5.95	1268493
2020-12-08	5.87	6.02	5.87	5.91	1315440
2020-12-09	5.97	6.08	5.66	5.68	2486203
2020-12-10	5.65	5.84	5.65	5.79	1830120
2020-12-11	5.74	5.83	5.60	5.78	1774754
2020-12-14	5.83	5.85	5.44	5.45	2190112
2020-12-15	5.53	5.81	5.49	5.77	1677979
2020-12-16	5.78	5.80	5.61	5.62	1269898
2020-12-17	5.64	5.66	5.52	5.52	1665035
2020-12-18	5.55	5.63	5.30	5.32	3414495
2020-12-21	5.20	5.44	5.18	5.35	1675079
2020-12-22	5.37	5.47	5.28	5.45	1292122
2020-12-23	5.46	5.61	5.45	5.60	1330962
2020-12-24	5.66	5.66	5.45	5.53	693075
2020-12-28	5.61	5.65	5.38	5.40	1373500
2020-12-29	5.51	6.57	5.31	6.41	21258290
2020-12-30	6.29	6.39	5.90	6.17	4528075
2020-12-31	6.15	6.37	6.03	6.16	1555776
2021-01-04	6.19	6.51	6.15	6.33	2483094
2021-01-05	6.30	6.89	6.28	6.83	2507093
2021-01-06	6.88	7.17	6.68	6.95	4048893
2021-01-07	6.95	7.07	6.72	6.93	1983061
2021-01-08	6.98	7.11	6.78	6.91	1410781
2021-01-11	6.40	7.10	6.28	7.09	1815467
2021-01-12	7.11	7.62	6.98	7.60	2815735
2021-01-13	7.55	7.67	7.22	7.23	2885110
2021-01-14	7.26	8.16	7.24	7.73	4501264
2021-01-15	7.56	7.75	6.96	7.44	2936658
2021-01-19	7.57	7.62	7.05	7.05	1885796
2021-01-20	7.08	7.25	6.96	7.12	1575763
2021-01-21	7.06	7.24	6.94	7.05	1688491
2021-01-22	6.93	7.21	6.86	7.19	1295443
2021-01-25	7.13	7.65	7.07	7.53	3107256
2021-01-26	7.62	14.39	7.26	13.63	47577054
2021-01-27	14.24	15.50	9.72	10.81	31586073
2021-01-28	10.35	10.61	8.58	9.27	9621481
2021-01-29	9.86	10.80	9.28	9.34	5883184
2021-02-01	10.20	11.07	9.71	10.79	7567825
2021-02-02	9.51	9.88	8.23	8.72	13628260
2021-02-03	8.67	9.00	8.44	8.72	5887093
2021-02-04	8.70	9.29	8.50	9.08	4333161
2021-02-05	9.23	9.80	9.10	9.32	3019064
2021-02-08	9.30	9.45	8.90	9.32	2438658
2021-02-09	9.24	9.58	9.08	9.24	2200625
2021-02-10	9.32	9.34	8.95	9.05	2405336
2021-02-11	9.11	9.32	8.79	9.04	2472120
2021-02-12	8.95	9.08	8.70	9.02	2046453
2021-02-16	9.06	9.19	8.86	8.88	2676053
2021-02-17	8.82	8.98	8.62	8.90	2129902
2021-02-18	8.83	9.01	8.60	8.62	2188283
2021-02-19	8.67	8.83	8.49	8.61	2503227
2021-02-22	8.59	8.66	8.11	8.23	2896234
2021-02-23	8.05	8.85	7.52	8.61	4425813
2021-02-24	8.68	9.28	8.36	9.16	3307517
2021-02-25	9.19	9.26	8.75	8.86	2429108
2021-02-26	8.85	9.10	8.34	8.48	3391507
2021-03-01	8.68	9.00	8.58	8.89	1619569
2021-03-02	8.77	8.94	8.70	8.76	1267515
2021-03-03	8.86	8.96	8.64	8.64	1675013
2021-03-04	8.52	8.69	7.97	8.40	2218310
2021-03-05	8.53	8.64	7.97	8.60	2178699
2021-03-08	8.78	9.55	8.67	9.19	3389537
2021-03-09	9.35	9.53	9.08	9.14	2612598
2021-03-10	9.30	9.63	9.26	9.38	2195007
2021-03-11	9.48	9.53	9.13	9.32	2017582
2021-03-12	9.24	9.54	9.12	9.23	1689511
2021-03-15	9.16	9.44	9.16	9.29	1625794
2021-03-16	9.28	9.97	9.20	9.41	3290444
2021-03-17	9.32	9.47	8.87	9.44	2094142
2021-03-18	9.38	9.76	9.19	9.44	2566229
2021-03-19	9.29	9.64	9.13	9.60	6965433
2021-03-22	9.55	9.55	8.64	8.83	3569288
2021-03-23	8.75	8.97	8.35	8.39	2401943
2021-03-24	8.51	8.66	7.80	7.81	3528724
2021-03-25	7.74	8.38	7.68	8.20	2531240
2021-03-26	8.33	8.38	7.99	8.20	1967481
2021-03-29	8.16	8.32	7.85	7.87	2663779
2021-03-30	7.88	8.19	7.88	8.04	1908034
2021-03-31	8.18	8.43	8.15	8.24	3185324
2021-04-01	8.27	8.46	8.14	8.30	1232660
2021-04-05	8.41	8.52	8.15	8.23	2196514
2021-04-06	8.27	8.92	8.23	8.61	1990191
2021-04-07	8.61	8.61	8.24	8.35	1335756
2021-04-08	8.40	8.40	8.17	8.37	1769104
2021-04-09	8.35	8.43	8.24	8.34	1185960
2021-04-12	8.30	8.47	8.21	8.27	1136564
2021-04-13	8.27	8.31	8.01	8.24	1081225
2021-04-14	8.26	8.63	8.24	8.30	1386217
2021-04-15	8.47	8.47	8.15	8.19	1514662
2021-04-16	8.30	8.45	8.16	8.40	1987115
2021-04-19	8.40	8.47	8.03	8.20	1500995
2021-04-20	8.09	8.19	7.81	8.06	1741841
2021-04-21	7.99	8.38	7.87	8.27	1836780
2021-04-22	8.25	8.72	8.22	8.24	1846883
2021-04-23	8.31	8.83	8.20	8.59	1566791
2021-04-26	8.63	8.90	8.49	8.61	1543645
2021-04-27	8.63	8.73	8.50	8.56	1503772
2021-04-28	8.60	10.06	8.43	9.73	11993441
2021-04-29	9.72	9.79	8.66	8.74	5370548
2021-04-30	8.57	8.65	7.33	7.47	11405324
2021-05-03	7.62	7.67	7.26	7.41	3675437
2021-05-04	7.36	7.45	7.10	7.38	3050942
2021-05-05	7.43	7.58	7.18	7.37	2128760
2021-05-06	7.41	7.57	7.30	7.56	2016825
2021-05-07	7.55	7.76	7.42	7.68	1836825
2021-05-10	7.60	7.67	7.31	7.36	2819510
2021-05-11	7.24	7.54	7.10	7.53	1661677
2021-05-12	7.50	7.58	7.11	7.16	2174826
2021-05-13	7.14	7.38	7.04	7.18	2380546
2021-05-14	7.30	7.87	7.27	7.82	2415306
2021-05-17	7.74	7.96	7.65	7.95	1215001
2021-05-18	7.99	8.03	7.81	7.81	992109
2021-05-19	7.67	7.92	7.63	7.83	1681612
2021-05-20	7.84	7.84	7.67	7.83	1269281
2021-05-21	7.91	8.11	7.83	7.88	1777398
2021-05-24	7.88	8.13	7.63	8.03	1309895
2021-05-25	8.11	8.22	7.82	7.83	1082733
2021-05-26	7.90	8.20	7.86	8.19	1089435
2021-05-27	8.26	8.68	8.15	8.50	2340938
2021-05-28	8.63	8.63	8.30	8.38	1088281
2021-06-01	8.51	8.75	8.40	8.54	1813841
2021-06-02	8.64	8.97	8.49	8.90	2259485
2021-06-03	8.88	8.92	8.66	8.89	1263049
2021-06-04	8.94	9.18	8.84	9.09	1358302
2021-06-07	9.06	9.17	8.79	8.79	3516396
2021-06-08	8.92	9.25	8.79	9.14	2370900
2021-06-09	9.22	9.35	9.06	9.15	2019905
2021-06-10	9.16	9.25	8.93	8.99	1673503
2021-06-11	9.02	9.21	8.96	9.17	1047873
2021-06-14	9.22	9.22	8.91	8.97	1316155
2021-06-15	8.94	9.35	8.69	8.84	4317234
2021-06-16	8.78	8.94	8.61	8.84	1947920
2021-06-17	8.79	8.85	8.39	8.45	1705447
2021-06-18	8.29	8.45	8.10	8.11	3538187
2021-06-21	8.28	8.70	8.25	8.70	1413330
2021-06-22	8.62	8.68	8.51	8.64	839810
2021-06-23	8.62	8.98	8.62	8.76	1556499
2021-06-24	8.91	9.04	8.78	9.00	1471328
2021-06-25	9.05	9.26	8.99	9.00	6098041
2021-06-28	8.99	9.04	8.65	8.89	1524781
2021-06-29	8.93	9.02	8.85	8.85	2518590
2021-06-30	8.86	8.86	8.58	8.77	1604731
2021-07-01	8.86	8.89	8.68	8.78	764600
2021-07-02	8.78	8.81	8.48	8.52	1046171
2021-07-06	8.50	8.56	8.21	8.41	946755
2021-07-07	8.39	8.51	8.30	8.46	1202268
2021-07-08	8.21	8.33	8.06	8.21	1488331
2021-07-09	8.60	9.92	8.55	9.43	17394202
2021-07-12	9.21	9.50	8.92	9.23	3355616
2021-07-13	9.16	9.20	8.83	8.97	2414397
2021-07-14	9.08	9.20	8.75	8.78	1626943
2021-07-15	8.67	8.84	8.41	8.56	1026463
2021-07-16	8.73	8.73	8.36	8.45	1792965
2021-07-19	8.23	8.29	7.86	8.09	2102923
2021-07-20	8.14	8.60	8.06	8.41	1301744
2021-07-21	8.51	8.77	8.51	8.77	891070
2021-07-22	8.67	8.69	8.32	8.38	1100584
2021-07-23	8.47	8.47	8.18	8.37	908029
2021-07-26	8.47	8.69	8.40	8.62	1215875
2021-07-27	8.46	8.52	8.19	8.36	1350982
2021-07-28	8.37	8.64	8.27	8.41	1161275
2021-07-29	8.60	8.68	8.43	8.43	776878
2021-07-30	8.32	8.38	7.97	8.00	2762599
2021-08-02	8.05	8.26	7.98	8.03	2139806
2021-08-03	8.18	8.18	7.50	7.77	4534900
2021-08-04	7.72	7.85	7.51	7.57	2416385
2021-08-05	7.66	7.77	7.55	7.72	1509614
2021-08-06	7.82	8.15	7.70	8.07	1941942
2021-08-09	8.00	8.21	7.99	8.14	1862596
2021-08-10	8.10	8.26	8.06	8.11	1091834
2021-08-11	8.11	8.34	8.04	8.34	1224296
2021-08-12	8.35	8.41	7.95	7.99	3158939
2021-08-13	7.98	7.98	7.65	7.88	1489757
2021-08-16	7.76	7.86	7.67	7.74	1148564
2021-08-17	7.62	7.64	7.35	7.50	2589128
2021-08-18	7.50	7.70	7.40	7.43	1594487
2021-08-19	7.33	7.43	7.25	7.34	2310383
2021-08-20	7.29	7.47	7.26	7.36	1523428
2021-08-23	7.52	7.64	7.39	7.56	1325652
2021-08-24	7.63	7.78	7.53	7.74	1578708
2021-08-25	7.72	7.78	7.60	7.60	1608129
2021-08-26	7.59	7.63	7.32	7.33	792500
2021-08-27	7.33	7.67	7.26	7.58	2044719
2021-08-30	7.65	7.65	7.38	7.42	1372271
2021-08-31	7.40	7.55	7.40	7.47	1520745
2021-09-01	7.50	7.55	7.38	7.50	906333
2021-09-02	7.54	7.63	7.47	7.51	1057699
2021-09-03	7.46	7.61	7.39	7.41	1565653
2021-09-07	7.36	7.40	7.19	7.24	2410275
2021-09-08	7.25	7.29	7.02	7.14	1822431
2021-09-09	7.13	7.44	7.09	7.19	3307122
2021-09-10	7.25	7.30	7.00	7.00	2790524
2021-09-13	7.06	7.16	6.90	7.10	3260663
2021-09-14	7.14	7.18	6.95	6.98	1548873
2021-09-15	6.97	7.10	6.89	7.06	2127098
2021-09-16	7.06	7.13	6.94	7.03	1723112
2021-09-17	7.07	7.07	6.80	6.98	8031992
2021-09-20	6.76	6.92	6.66	6.90	3454998
2021-09-21	6.95	7.04	6.68	6.80	4932747
2021-09-22	6.85	7.50	6.81	7.22	7295851
2021-09-23	7.26	7.57	7.22	7.45	3454294
2021-09-24	7.44	7.52	7.35	7.43	1451304
2021-09-27	7.48	7.81	7.46	7.65	2164515
2021-09-28	7.59	7.64	7.42	7.47	2300623
2021-09-29	7.53	7.67	7.41	7.45	1484030
2021-09-30	7.49	7.53	7.18	7.21	1705585
2021-10-01	7.29	7.55	7.18	7.53	1928471
2021-10-04	7.50	7.54	7.36	7.40	1354554
2021-10-05	7.47	7.47	7.26	7.26	1811266
2021-10-06	7.17	7.22	7.03	7.16	1421522
2021-10-07	7.21	7.41	7.20	7.36	1980131
2021-10-08	7.37	7.46	7.27	7.28	706086
2021-10-11	7.34	7.36	7.06	7.06	1046486
2021-10-12	7.13	7.18	7.05	7.10	1465348
2021-10-13	7.10	7.15	6.98	7.09	1115839
2021-10-14	7.21	7.28	7.12	7.13	1631123
2021-10-15	7.25	7.35	7.10	7.10	3443028
2021-10-18	7.05	7.10	6.91	6.97	3097165
2021-10-19	6.99	7.04	6.83	6.91	2905909
2021-10-20	6.90	7.41	6.90	7.36	2924681
2021-10-21	7.26	7.49	7.18	7.26	1629942
2021-10-22	7.23	7.24	7.08	7.10	1603399
2021-10-25	7.07	7.25	7.07	7.23	1376969
2021-10-26	7.30	7.30	7.04	7.05	1631756
2021-10-27	7.04	7.07	6.71	6.72	2529395
2021-10-28	6.76	6.94	6.73	6.93	1468906
2021-10-29	6.90	6.95	6.83	6.94	2191442
2021-11-01	7.00	7.45	6.95	7.40	2928303
2021-11-02	7.32	7.32	7.11	7.17	3384706
2021-11-03	7.01	7.77	6.95	7.67	3891138
2021-11-04	7.69	7.69	7.28	7.33	2230549
2021-11-05	7.49	7.58	7.35	7.38	2166575
2021-11-08	7.45	7.73	7.45	7.69	3111822
2021-11-09	7.65	7.84	7.63	7.63	2704758
2021-11-10	7.60	7.82	7.56	7.62	2626044
2021-11-11	7.64	8.02	7.62	7.92	2736434
2021-11-12	8.05	8.20	7.87	7.96	2571534
2021-11-15	8.02	8.16	7.88	7.94	1670961
2021-11-16	7.94	7.95	7.74	7.87	1101893
2021-11-17	7.77	7.86	7.70	7.77	1513876
2021-11-18	7.80	7.80	7.45	7.50	1206667
2021-11-19	7.37	7.56	7.36	7.47	1168441
2021-11-22	7.50	7.62	7.38	7.52	1251617
2021-11-23	7.45	7.56	7.30	7.44	1840472
2021-11-24	7.41	7.52	7.37	7.43	1186749
2021-11-26	7.18	7.30	6.95	7.15	2300326
2021-11-29	7.27	7.38	7.07	7.21	1870145
2021-11-30	7.08	7.20	6.71	6.83	2649505
2021-12-01	7.14	7.17	6.66	6.67	1924235
2021-12-02	6.70	6.89	6.63	6.83	1903515
2021-12-03	6.86	6.94	6.57	6.62	2589404
2021-12-06	6.71	6.93	6.66	6.74	2490706
2021-12-07	6.89	7.04	6.79	6.83	2769808
2021-12-08	6.92	7.06	6.86	6.95	2817878
2021-12-09	6.86	6.96	6.72	6.77	1951922
2021-12-10	6.84	6.86	6.64	6.70	1469132
2021-12-13	6.66	6.67	6.32	6.41	1857944
2021-12-14	6.38	6.59	6.32	6.35	2041464
2021-12-15	6.41	6.54	6.29	6.45	2778972
2021-12-16	6.54	6.74	6.51	6.54	2029608
2021-12-17	6.54	6.89	6.38	6.81	4306858
2021-12-20	6.59	6.62	6.23	6.28	2485024
2021-12-21	6.34	6.59	6.34	6.53	1743247
2021-12-22	6.48	6.58	6.41	6.56	1975796
2021-12-23	6.62	6.73	6.56	6.68	1688334
2021-12-27	6.66	6.72	6.59	6.65	1375712
2021-12-28	6.62	6.81	6.56	6.64	1476195
2021-12-29	6.60	6.71	6.51	6.52	1583602
2021-12-30	6.55	6.74	6.45	6.62	3882781
2021-12-31	6.62	6.76	6.55	6.63	1832475
2022-01-03	6.66	6.88	6.66	6.75	1952742
2022-01-04	6.89	6.92	6.73	6.79	1226380
2022-01-05	6.81	6.91	6.60	6.62	1074069
2022-01-06	6.68	6.72	6.45	6.55	1704353
2022-01-07	6.51	6.68	6.50	6.64	1435578
2022-01-10	6.61	6.63	6.37	6.47	1509159
2022-01-11	6.48	6.69	6.42	6.64	956994
2022-01-12	6.67	6.77	6.54	6.56	1473146
2022-01-13	6.64	6.74	6.57	6.62	1259740
2022-01-14	6.55	6.60	6.41	6.60	1192283
2022-01-18	6.52	6.56	6.34	6.37	1591439
2022-01-19	6.39	6.49	6.26	6.28	1273925
2022-01-20	6.27	6.40	6.01	6.03	2199678
2022-01-21	5.97	6.13	5.76	5.78	3508931
2022-01-24	5.66	6.02	5.56	5.98	2676668
2022-01-25	5.82	6.11	5.70	5.95	2596306
2022-01-26	6.08	6.14	5.75	5.80	2430945
2022-01-27	5.84	6.01	5.75	5.80	1408155
2022-01-28	5.75	5.86	5.60	5.86	1876044
2022-01-31	5.80	6.17	5.80	6.16	2424883
2022-02-01	5.28	5.36	4.90	5.21	8789307
2022-02-02	5.18	5.24	4.76	4.93	6588343
2022-02-03	4.89	4.99	4.80	4.81	6066818
2022-02-04	4.82	4.92	4.63	4.78	4066867
2022-02-07	4.74	4.91	4.74	4.81	2127167
2022-02-08	4.77	5.05	4.77	5.04	3060690
2022-02-09	5.07	5.16	5.00	5.10	3073998
2022-02-10	4.97	5.12	4.88	4.94	2331456
2022-02-11	4.95	5.13	4.88	4.91	2656601
2022-02-14	4.93	5.02	4.82	4.83	3151781
2022-02-15	4.99	5.08	4.96	4.98	2732815
2022-02-16	4.95	5.02	4.89	4.84	1990729
2022-02-17	4.79	4.89	4.77	4.79	1901096
2022-02-18	4.77	4.84	4.73	4.75	2328561
2022-02-22	4.73	4.82	4.68	4.71	2133805
2022-02-23	4.75	4.83	4.68	4.68	1537377
2022-02-24	4.41	4.80	4.37	4.79	2093029
2022-02-25	4.77	4.95	4.75	4.91	2284940
2022-02-28	4.86	5.02	4.84	4.98	1797175
2022-03-01	4.96	5.03	4.86	4.91	2186552
2022-03-02	4.95	5.09	4.92	5.04	1748576
2022-03-03	5.09	5.09	4.92	4.99	1318597
2022-03-04	4.95	5.01	4.83	4.85	1393492
2022-03-07	4.84	4.85	4.69	4.75	1637568
2022-03-08	4.77	4.99	4.72	4.85	1252504
2022-03-09	4.96	5.06	4.91	4.98	1322564
2022-03-10	4.88	4.96	4.84	4.94	924002
2022-03-11	4.97	5.06	4.89	4.92	1286277
2022-03-14	4.95	5.05	4.83	4.85	1057597
2022-03-15	4.85	4.98	4.84	4.93	1018635
2022-03-16	4.97	5.15	4.96	5.14	1717317
2022-03-17	5.10	5.25	5.07	5.19	1187024
2022-03-18	5.23	5.36	5.11	5.35	3613632
2022-03-21	5.32	5.40	5.14	5.18	1367972
2022-03-22	5.26	5.39	5.24	5.30	1089482
2022-03-23	5.22	5.24	5.09	5.09	997931
2022-03-24	5.12	5.19	5.02	5.17	813888
2022-03-25	5.13	5.22	5.11	5.16	1060049
2022-03-28	5.17	5.18	5.03	5.15	908315
2022-03-29	5.24	5.54	5.23	5.53	2594354
2022-03-30	5.51	5.55	5.30	5.33	855632
2022-03-31	5.29	5.33	5.19	5.20	1240790
2022-04-01	5.23	5.28	5.11	5.18	1775454
2022-04-04	5.15	5.35	5.14	5.27	1545933
2022-04-05	5.23	5.33	5.04	5.05	1835924
2022-04-06	5.01	5.07	4.92	4.92	2741059
2022-04-07	4.98	5.04	4.81	4.87	2358569
2022-04-08	4.88	4.95	4.78	4.95	2030910
2022-04-11	4.92	5.07	4.83	4.86	1699732
2022-04-12	4.93	5.02	4.88	4.90	1883827
2022-04-13	4.93	5.01	4.82	5.00	1111886
2022-04-14	5.02	5.09	4.80	4.80	1412498
2022-04-18	4.76	4.78	4.59	4.62	2638620
2022-04-19	4.65	4.83	4.63	4.80	2279960
2022-04-20	4.86	4.88	4.69	4.72	1923940
2022-04-21	4.78	4.85	4.64	4.68	1510043
2022-04-22	4.62	4.64	4.53	4.56	1787113
2022-04-25	4.50	4.64	4.47	4.62	2143605
2022-04-26	4.50	4.54	4.42	4.47	2341852
2022-04-27	4.44	4.50	4.30	4.31	4550258
2022-04-28	4.83	5.48	4.78	5.32	8215849
2022-04-29	5.25	5.72	5.24	5.27	2750317
2022-05-02	5.30	5.33	4.96	5.05	3464344
2022-05-03	5.06	5.10	4.86	5.06	2678349
2022-05-04	5.09	5.15	4.89	5.10	1700129
2022-05-05	5.01	5.05	4.84	4.94	1541130
2022-05-06	4.94	4.97	4.72	4.80	1481190
2022-05-09	4.73	4.88	4.66	4.73	1209607
2022-05-10	4.83	4.88	4.43	4.55	1943201
2022-05-11	4.58	4.68	4.36	4.42	2244693
2022-05-12	4.38	4.52	4.30	4.52	2651780
2022-05-13	4.60	4.67	4.51	4.55	1537020
2022-05-16	4.50	4.66	4.48	4.57	1473276
2022-05-17	4.63	4.88	4.63	4.87	1459408
2022-05-18	4.78	4.86	4.61	4.64	1437693
2022-05-19	4.59	4.77	4.57	4.58	2021163
2022-05-20	4.69	4.69	4.42	4.53	1661682
2022-05-23	4.60	4.65	4.48	4.62	1468511
2022-05-24	4.56	4.56	4.28	4.34	1478918
2022-05-25	4.34	4.51	4.32	4.44	1025412
2022-05-26	4.47	4.58	4.40	4.53	1529628
2022-05-27	4.52	4.67	4.50	4.66	1129185
2022-05-31	4.58	4.71	4.55	4.68	1872574
2022-06-01	4.72	4.79	4.52	4.74	2105615
2022-06-02	4.76	4.96	4.74	4.94	1738831
2022-06-03	4.91	4.96	4.81	4.86	1517477
2022-06-06	4.86	4.94	4.76	4.92	2105211
2022-06-07	4.84	4.84	4.69	4.75	912948
2022-06-08	4.77	4.80	4.66	4.70	908528
2022-06-09	4.67	4.73	4.54	4.54	1267943
2022-06-10	4.50	4.53	4.32	4.40	1451166
2022-06-13	4.30	4.30	4.10	4.13	1897781
2022-06-14	4.12	4.22	3.98	4.00	1906504
2022-06-15	4.03	4.09	3.93	4.00	3143402
2022-06-16	3.93	3.93	3.62	3.64	3795007
2022-06-17	3.62	3.74	3.54	3.63	4103398
2022-06-21	3.72	3.84	3.58	3.65	2742619
2022-06-22	3.62	3.80	3.57	3.71	1993920
2022-06-23	3.75	3.78	3.64	3.75	1090817
2022-06-24	3.75	3.87	3.75	3.87	2717830
2022-06-27	3.89	3.94	3.80	3.90	2117551
2022-06-28	3.95	3.99	3.77	3.78	1093688
2022-06-29	3.77	3.79	3.59	3.66	1472791
2022-06-30	3.62	3.63	3.51	3.62	1953075
2022-07-01	3.61	3.70	3.59	3.68	1148102
2022-07-05	3.59	3.68	3.46	3.68	2027614
2022-07-06	3.64	3.70	3.50	3.51	1500308
2022-07-07	3.53	3.70	3.52	3.64	1654736
2022-07-08	3.64	3.72	3.57	3.65	1010863
2022-07-11	3.61	3.65	3.53	3.54	949464
2022-07-12	3.52	3.68	3.52	3.62	1059599
2022-07-13	3.57	3.63	3.50	3.63	1154992
2022-07-14	3.53	3.57	3.47	3.54	1296063
2022-07-15	3.62	3.69	3.53	3.69	1257628
2022-07-18	3.72	3.87	3.72	3.82	1512355
2022-07-19	3.88	4.05	3.88	4.01	1936947
2022-07-20	4.01	4.19	4.00	4.04	3174010
2022-07-21	3.99	4.21	3.97	4.21	1367815
2022-07-22	4.19	4.19	4.04	4.11	1014660
2022-07-25	4.11	4.15	4.05	4.11	913683
2022-07-26	4.06	4.11	3.94	3.96	1151113
2022-07-27	4.02	4.16	3.88	4.14	1594027
2022-07-28	3.89	3.93	3.40	3.41	4026469
2022-07-29	3.40	3.44	3.26	3.27	2896822
2022-08-01	3.29	3.45	3.17	3.33	3369057
2022-08-02	3.39	3.41	3.28	3.29	2377263
2022-08-03	3.31	3.33	3.23	3.27	2013901
2022-08-04	3.25	3.28	3.19	3.23	1877627
2022-08-05	3.20	3.29	3.18	3.23	1759640
2022-08-08	3.24	3.35	3.23	3.27	1379404
2022-08-09	3.25	3.25	3.13	3.16	2051796
2022-08-10	3.24	3.29	3.20	3.25	1743581
2022-08-11	3.28	3.46	3.28	3.39	1538424
2022-08-12	3.40	3.47	3.39	3.45	785212
2022-08-15	3.40	3.50	3.39	3.47	1548550
2022-08-16	3.49	3.49	3.37	3.49	1343123
2022-08-17	3.58	3.58	3.41	3.53	1619272
2022-08-18	3.52	3.58	3.45	3.46	971650
2022-08-19	3.44	3.45	3.32	3.33	1180807
2022-08-22	3.26	3.26	3.10	3.17	2078506
2022-08-23	3.19	3.22	3.12	3.14	1522323
2022-08-24	3.12	3.15	3.04	3.07	2012973
2022-08-25	3.09	3.22	3.06	3.20	1559946
2022-08-26	3.21	3.21	3.03	3.05	1376716
2022-08-29	3.02	3.04	2.97	2.98	1100151
2022-08-30	3.02	3.03	2.94	2.97	1402852
2022-08-31	2.99	3.01	2.87	2.89	1364547
2022-09-01	2.85	2.87	2.76	2.83	1967911
2022-09-02	2.86	2.89	2.79	2.81	1423924
2022-09-06	2.82	2.84	2.70	2.77	1903878
2022-09-07	2.76	2.83	2.71	2.81	2386084
2022-09-08	2.78	2.83	2.75	2.82	1547910
2022-09-09	2.83	3.03	2.81	3.01	1619705
2022-09-12	3.03	3.08	2.99	3.02	2467775
2022-09-13	2.95	2.95	2.72	2.75	1556753
2022-09-14	2.76	2.76	2.65	2.66	1477593
2022-09-15	2.68	2.72	2.61	2.64	1671033
2022-09-16	2.56	2.62	2.51	2.60	4409862
2022-09-19	2.55	2.63	2.54	2.60	1628836
2022-09-20	2.57	2.62	2.52	2.54	969420
2022-09-21	2.56	2.58	2.47	2.48	1361825
2022-09-22	2.47	2.49	2.41	2.43	1417588
2022-09-23	2.40	2.68	2.37	2.65	3461407
2022-09-26	2.62	2.67	2.42	2.43	1803572
2022-09-27	2.45	2.51	2.39	2.41	965979
2022-09-28	2.43	2.56	2.42	2.51	1018754
2022-09-29	2.47	2.47	2.32	2.36	1641168
2022-09-30	2.32	2.44	2.32	2.33	1522440
2022-10-03	2.36	2.43	2.30	2.40	1340937
2022-10-04	2.46	2.63	2.46	2.63	1501195
2022-10-05	2.55	2.67	2.51	2.66	1055076
2022-10-06	2.63	2.68	2.59	2.60	1014564
2022-10-07	2.57	2.67	2.56	2.65	1772433
2022-10-10	2.65	2.68	2.57	2.65	1231812
2022-10-11	2.63	2.77	2.62	2.73	1550270
2022-10-12	2.74	2.82	2.70	2.76	1629799
2022-10-13	2.66	2.81	2.64	2.75	1128899
2022-10-14	2.77	2.83	2.75	2.81	1189247
2022-10-17	2.85	2.92	2.84	2.90	1746094
2022-10-18	2.97	3.05	2.95	3.02	1684423
2022-10-19	2.95	3.02	2.91	2.95	1260492
2022-10-20	2.96	3.03	2.90	2.91	1493068
2022-10-21	2.93	2.96	2.84	2.93	1029851
2022-10-24	2.93	2.97	2.90	2.92	1310715
2022-10-25	2.92	2.98	2.90	2.92	1298142
2022-10-26	2.93	3.00	2.87	2.93	2086415
2022-10-27	2.96	2.97	2.88	2.90	1620804
2022-10-28	2.93	3.03	2.89	3.02	1308526
2022-10-31	3.02	3.14	2.96	3.11	2925209
2022-11-01	2.96	3.42	2.91	3.39	3299133
2022-11-02	3.32	3.32	3.05	3.06	1760008
2022-11-03	3.01	3.05	2.96	3.04	976932
2022-11-04	3.09	3.19	3.03	3.11	1393208
2022-11-07	3.12	3.26	3.12	3.20	1690755
2022-11-08	3.22	3.26	3.13	3.21	1758621
2022-11-09	3.19	3.21	3.03	3.05	1467847
2022-11-10	3.22	3.42	3.21	3.29	2340689
2022-11-11	3.30	3.36	3.16	3.30	2116332
2022-11-14	3.31	3.39	3.27	3.37	2100738
2022-11-15	3.39	3.55	3.39	3.50	1781738
2022-11-16	3.45	3.49	3.28	3.34	2290311
2022-11-17	3.28	3.57	3.27	3.57	3257997
2022-11-18	3.62	3.66	3.45	3.61	2761559
2022-11-21	3.67	3.77	3.52	3.58	2214123
2022-11-22	3.61	3.68	3.54	3.68	1227899
2022-11-23	3.65	3.71	3.61	3.69	991886
2022-11-25	3.68	3.70	3.63	3.64	378549
2022-11-28	3.60	3.70	3.59	3.65	1250401
2022-11-29	3.65	3.69	3.60	3.68	783164
2022-11-30	3.70	3.84	3.54	3.82	2190526
2022-12-01	3.82	3.88	3.78	3.83	933762
2022-12-02	3.76	3.95	3.69	3.95	1392539
2022-12-05	3.94	4.01	3.84	3.95	1467894
2022-12-06	3.97	3.97	3.74	3.86	2372866
2022-12-07	3.85	3.86	3.76	3.78	1552046
2022-12-08	3.79	4.02	3.79	3.80	1555438
2022-12-09	3.78	3.89	3.74	3.83	760322
2022-12-12	3.83	4.35	3.83	4.30	3206846
2022-12-13	4.42	4.49	4.21	4.24	2574960
2022-12-14	4.27	4.33	4.16	4.22	1513167
2022-12-15	4.14	4.19	3.98	4.00	1564463
2022-12-16	3.95	4.02	3.84	3.85	3392816
2022-12-19	3.84	3.90	3.72	3.73	1373140
2022-12-20	3.71	3.82	3.67	3.77	1884146
2022-12-21	3.80	3.96	3.77	3.81	1630059
2022-12-22	3.74	3.76	3.60	3.72	1730471
2022-12-23	3.70	3.81	3.68	3.79	1251891
2022-12-27	3.79	3.80	3.72	3.77	588188
2022-12-28	3.76	3.80	3.60	3.62	1069268
2022-12-29	3.52	3.76	3.37	3.75	1865683
2022-12-30	3.67	3.82	3.66	3.80	1048339
2023-01-03	3.83	4.05	3.83	4.02	1450639
2023-01-04	4.08	4.22	4.05	4.21	2364398
2023-01-05	4.19	4.52	4.15	4.50	2666875
2023-01-06	4.58	4.76	4.54	4.60	2133525
2023-01-09	4.66	4.79	4.54	4.66	1767956
2023-01-10	4.67	4.73	4.57	4.72	1915299
2023-01-11	4.74	4.82	4.74	4.79	1154578
2023-01-12	4.81	4.85	4.66	4.71	1509946
2023-01-13	4.67	4.77	4.57	4.57	1067998
2023-01-17	4.55	4.59	4.37	4.40	1179500
2023-01-18	4.44	4.51	4.24	4.26	1003782
2023-01-19	4.21	4.25	4.18	4.20	1095000
2023-01-20	4.25	4.34	4.18	4.30	975031
2023-01-23	4.30	4.64	4.30	4.56	1139707
2023-01-24	4.59	4.61	4.47	4.57	942336
2023-01-25	4.53	4.62	4.46	4.47	1149967
2023-01-26	4.52	4.58	4.14	4.25	2102127
2023-01-27	4.25	4.29	4.18	4.27	736540
2023-01-30	4.20	4.35	4.18	4.33	2461233
2023-01-31	4.32	4.70	4.21	4.31	2709430
2023-02-01	4.36	4.53	4.27	4.45	2185370
2023-02-02	4.47	4.77	4.47	4.61	1658976
2023-02-03	4.55	4.65	4.52	4.64	1183644
2023-02-06	4.58	4.62	4.44	4.44	993940
2023-02-07	4.42	4.45	4.34	4.39	1097047
2023-02-08	4.35	4.40	4.23	4.28	980919
2023-02-09	4.35	4.41	4.15	4.16	769679
2023-02-10	4.14	4.27	4.11	4.25	1023727
2023-02-13	4.24	4.33	4.19	4.31	634657
2023-02-14	4.28	4.32	4.20	4.23	1086530
2023-02-15	4.20	4.31	4.18	4.22	622923
2023-02-16	4.16	4.40	4.11	4.24	1337782
2023-02-17	4.23	4.29	4.17	4.27	1040107
2023-02-21	4.21	4.25	4.09	4.12	1205076
2023-02-22	4.12	4.20	4.09	4.16	1496269
2023-02-23	4.21	4.22	4.05	4.21	1246047
2023-02-24	4.14	4.42	4.11	4.38	2913289
2023-02-27	4.47	4.63	4.37	4.42	1602014
2023-02-28	4.40	4.43	4.33	4.34	1004383
2023-03-01	4.34	4.61	4.34	4.60	1808760
2023-03-02	4.54	4.58	4.45	4.56	880742
2023-03-03	4.56	4.61	4.54	4.55	922209
2023-03-06	4.54	4.54	4.09	4.12	1741472
2023-03-07	4.13	4.21	4.04	4.09	869608
2023-03-08	4.10	4.16	4.05	4.11	726179
2023-03-09	4.13	4.15	4.02	4.04	920087
2023-03-10	4.02	4.05	3.86	3.88	1544750
2023-03-13	3.78	3.78	3.61	3.61	1325727
2023-03-14	3.74	3.92	3.72	3.77	1724258
2023-03-15	3.63	3.77	3.62	3.76	1629442
2023-03-16	3.72	3.83	3.53	3.75	1139971
2023-03-17	3.70	3.72	3.59	3.66	3875157
2023-03-20	3.69	3.89	3.68	3.75	1195597
2023-03-21	3.85	3.89	3.74	3.77	884533
2023-03-22	3.78	3.81	3.68	3.69	812028
2023-03-23	3.70	3.78	3.52	3.55	1130907
2023-03-24	3.50	3.54	3.37	3.47	1248272
2023-03-27	3.54	3.78	3.53	3.75	1292192
2023-03-28	3.71	3.80	3.68	3.72	952847
2023-03-29	3.75	3.83	3.66	3.73	1081660
2023-03-30	3.75	3.83	3.70	3.77	1033764
2023-03-31	3.81	3.89	3.80	3.89	840645
2023-04-03	3.87	3.96	3.75	3.83	1051259
2023-04-04	3.82	3.85	3.74	3.83	1274564
2023-04-05	3.77	3.77	3.63	3.67	1071866
2023-04-06	3.74	3.74	3.64	3.69	665794
2023-04-10	3.67	3.76	3.65	3.74	707798
2023-04-11	3.76	3.84	3.74	3.80	743747
2023-04-12	3.81	3.81	3.65	3.68	1190510
2023-04-13	3.70	3.82	3.62	3.78	1259341
2023-04-14	3.80	3.88	3.74	3.82	1364486
2023-04-17	3.81	3.90	3.74	3.90	1286684
2023-04-18	3.93	3.96	3.79	3.82	1008669
2023-04-19	3.79	3.85	3.71	3.82	1119464
2023-04-20	3.79	3.83	3.71	3.74	681621
2023-04-21	3.76	3.77	3.66	3.72	1024935
2023-04-24	3.66	3.73	3.63	3.67	936541
2023-04-25	3.63	3.67	3.49	3.56	1211157
2023-04-26	3.52	3.56	3.36	3.41	1544020
2023-04-27	3.52	3.66	3.41	3.60	2838438
2023-04-28	3.53	3.63	3.47	3.51	1711724
2023-05-01	3.48	3.53	3.37	3.38	934612
2023-05-02	3.35	3.36	3.25	3.31	1753711
2023-05-03	3.32	3.36	3.27	3.28	1681787
2023-05-04	3.29	3.29	2.85	2.89	3580177
2023-05-05	2.94	3.12	2.92	3.00	2690381
2023-05-08	3.00	3.06	2.83	3.00	3865816
2023-05-09	3.06	3.43	3.03	3.17	4713176
2023-05-10	3.25	3.26	2.99	3.12	2301570
2023-05-11	3.12	3.12	2.97	3.02	1756046
2023-05-12	3.01	3.09	2.98	3.08	1180306
2023-05-15	3.12	3.12	2.98	3.05	2018508
2023-05-16	3.02	3.07	2.99	3.01	979462
2023-05-17	3.04	3.28	3.03	3.21	1604301
2023-05-18	3.18	3.30	3.18	3.26	1426439
2023-05-19	3.31	3.35	3.23	3.20	1122329
2023-05-22	3.21	3.28	3.18	3.22	889475
2023-05-23	3.23	3.39	3.22	3.35	1498265
2023-05-24	3.31	3.33	3.23	3.29	1104275
2023-05-25	3.31	3.32	3.20	3.25	1168974
2023-05-26	3.23	3.38	3.23	3.31	1129253
2023-05-30	3.34	3.37	3.27	3.36	1064941
2023-05-31	3.38	3.41	3.28	3.32	2647411
2023-06-01	3.32	3.43	3.28	3.37	1950309
2023-06-02	3.44	3.56	3.41	3.48	1469196
2023-06-05	3.47	3.44	3.34	3.48	1184536
2023-06-06	3.30	3.52	3.29	3.49	1361414
2023-06-07	3.52	3.81	3.52	3.77	1679907
2023-06-08	3.77	3.79	3.62	3.70	1512586
2023-06-09	3.70	3.72	3.57	3.60	1033676
2023-06-12	3.60	3.66	3.56	3.61	1127029
2023-06-13	3.64	3.76	3.64	3.74	1293278
2023-06-14	3.73	3.80	3.63	3.65	1237742
2023-06-15	3.62	3.68	3.60	3.65	1188118
2023-06-16	3.70	3.70	3.56	3.64	1950501
2023-06-20	3.61	3.64	3.55	3.61	990036
2023-06-21	3.58	3.59	3.50	3.51	802039
2023-06-22	3.50	3.50	3.37	3.40	949815
2023-06-23	3.38	3.40	3.28	3.29	1458619
2023-06-26	3.27	3.38	3.27	3.34	682267
2023-06-27	3.35	3.49	3.31	3.46	564449
2023-06-28	3.48	3.49	3.39	3.41	998533
2023-06-29	3.41	3.54	3.40	3.52	636528
2023-06-30	3.55	3.59	3.49	3.54	837414
2023-07-03	3.50	3.58	3.50	3.56	447546
2023-07-05	3.55	3.55	3.39	3.42	889891
2023-07-06	3.37	3.40	3.33	3.38	730646
2023-07-07	3.37	3.57	3.37	3.54	1747735
2023-07-10	3.50	3.64	3.49	3.56	566254
2023-07-11	3.59	3.67	3.57	3.63	541273
2023-07-12	3.66	3.75	3.63	3.72	2014913
2023-07-13	3.70	3.75	3.64	3.69	760198
2023-07-14	3.68	3.68	3.53	3.58	586091
2023-07-17	3.57	3.67	3.57	3.64	559485
2023-07-18	3.63	3.75	3.63	3.70	746151
2023-07-19	3.69	3.82	3.68	3.82	1228624
2023-07-20	3.80	3.83	3.73	3.75	812502
2023-07-21	3.80	3.80	3.70	3.72	707562
2023-07-24	3.73	3.84	3.73	3.83	646218
2023-07-25	3.79	3.87	3.78	3.86	1048360
2023-07-26	3.84	3.90	3.81	3.89	949779
2023-07-27	3.92	3.96	3.83	3.86	1052194
2023-07-28	3.91	3.97	3.87	3.89	640632
2023-07-31	3.88	3.95	3.87	3.94	924660
2023-08-01	3.93	3.93	3.80	3.84	952903
2023-08-02	3.81	3.87	3.79	3.80	1619892
2023-08-03	3.47	3.70	3.29	3.42	2378297
2023-08-04	3.45	3.50	3.40	3.45	883455
2023-08-07	3.47	3.47	3.33	3.41	1426732
2023-08-08	3.36	3.46	3.30	3.46	1301633
2023-08-09	3.44	3.52	3.39	3.51	917582
2023-08-10	3.51	3.59	3.45	3.48	860175
2023-08-11	3.47	3.52	3.44	3.50	893655
2023-08-14	3.46	3.60	3.41	3.60	1098993
2023-08-15	3.57	3.59	3.51	3.54	583380
2023-08-16	3.57	3.57	3.45	3.46	550382
2023-08-17	3.46	3.54	3.46	3.50	688164
2023-08-18	3.46	3.59	3.45	3.53	871508
2023-08-21	3.53	3.56	3.45	3.50	1066539
2023-08-22	3.49	3.54	3.45	3.49	736240
2023-08-23	3.51	3.57	3.47	3.54	755819
2023-08-24	3.51	3.58	3.48	3.49	719787
2023-08-25	3.51	3.55	3.37	3.38	465962
2023-08-28	3.40	3.50	3.40	3.45	641034
2023-08-29	3.44	3.49	3.41	3.46	678185
2023-08-30	3.44	3.49	3.41	3.48	779468
2023-08-31	3.47	3.49	3.28	3.29	1827276
2023-09-01	3.30	3.34	3.27	3.29	1336460
2023-09-05	3.24	3.24	2.91	3.00	3683026
2023-09-06	3.02	3.14	2.97	2.98	2972215
2023-09-07	2.96	2.99	2.86	2.92	2904623
2023-09-08	2.92	2.94	2.80	2.88	2622976
2023-09-11	2.89	2.93	2.81	2.85	1830565
2023-09-12	2.84	2.92	2.82	2.90	1496331
2023-09-13	2.89	3.03	2.89	3.03	1856145
2023-09-14	3.04	3.30	3.04	3.29	2161619
2023-09-15	3.28	3.41	3.27	3.29	6440620
2023-09-18	3.30	3.30	3.14	3.14	967766
2023-09-19	3.14	3.21	3.14	3.16	752475
2023-09-20	3.20	3.35	3.19	3.30	1192707
2023-09-21	3.24	3.29	3.18	3.19	1292600
2023-09-22	3.24	3.26	3.05	3.05	805151
2023-09-25	3.03	3.08	2.99	3.00	711792
2023-09-26	2.97	3.01	2.89	2.89	1468296
2023-09-27	2.93	2.99	2.87	2.95	1070437
2023-09-28	2.95	3.03	2.94	3.01	1112159
2023-09-29	3.04	3.11	3.01	3.02	1005344
2023-10-02	3.35	3.52	3.27	3.49	3900611
2023-10-03	3.45	3.83	3.45	3.77	3744458
2023-10-04	3.82	3.86	3.39	3.46	2634652
2023-10-05	3.46	3.74	3.41	3.73	2250819
2023-10-06	3.75	3.76	3.53	3.65	1948278
2023-10-09	3.61	3.72	3.55	3.66	1088730
2023-10-10	3.69	3.82	3.65	3.72	1035719
2023-10-11	3.72	3.78	3.68	3.77	972815
2023-10-12	3.79	3.79	3.62	3.65	1741108
2023-10-13	3.68	3.69	3.57	3.62	1212880
2023-10-16	3.64	3.71	3.60	3.62	755215
2023-10-17	3.60	3.81	3.58	3.77	855837
2023-10-18	3.73	3.73	3.59	3.60	1108502
2023-10-19	3.57	3.60	3.48	3.48	1075632
2023-10-20	3.46	3.49	3.39	3.40	971435
2023-10-23	3.38	3.43	3.29	3.30	976563
2023-10-24	3.32	3.36	3.26	3.26	947260
2023-10-25	3.25	3.28	3.14	3.20	754036
2023-10-26	3.20	3.30	3.17	3.26	766449
2023-10-27	3.26	3.28	3.03	3.06	1113864
2023-10-30	3.11	3.19	3.05	3.14	1402307
2023-10-31	3.14	3.23	3.05	3.23	873015
2023-11-01	3.22	3.29	3.15	3.17	1033909
2023-11-02	3.60	4.01	3.60	3.98	5496213
2023-11-03	3.98	4.36	3.95	4.11	2891561
2023-11-06	4.11	4.20	3.84	3.97	1803162
2023-11-07	3.98	3.98	3.83	3.90	968702
2023-11-08	3.93	4.07	3.86	4.06	1384864
2023-11-09	4.10	4.14	3.91	3.97	1062692
2023-11-10	3.98	4.12	3.88	4.03	1109096
2023-11-13	3.99	4.03	3.88	3.87	736290
2023-11-14	3.97	4.23	3.97	4.13	1959645
2023-11-15	4.13	4.22	3.96	4.00	1278679
2023-11-16	4.02	4.02	3.83	3.91	922119
2023-11-17	3.91	4.02	3.89	3.92	1521226
2023-11-20	3.95	4.01	3.87	3.98	634269
2023-11-21	3.92	3.94	3.85	3.88	604595
2023-11-22	3.92	3.97	3.88	3.94	634094
2023-11-24	3.96	4.00	3.91	3.94	221826
2023-11-27	3.91	4.06	3.84	4.04	1186726
2023-11-28	4.04	4.10	3.92	4.03	1293231
2023-11-29	4.09	4.16	4.02	4.13	1345718
2023-11-30	4.17	4.18	3.99	4.04	1515470
2023-12-01	4.05	4.31	3.99	4.30	1217097
2023-12-04	4.25	4.36	4.22	4.30	1398176
2023-12-05	4.24	4.25	4.04	4.16	1149022
2023-12-06	4.13	4.25	4.13	4.16	1049390
2023-12-07	4.16	4.25	4.14	4.20	671778
2023-12-08	4.20	4.21	4.04	4.19	929407
2023-12-11	4.15	4.19	4.11	4.13	826820
2023-12-12	4.15	4.16	4.06	4.10	973010
2023-12-13	4.09	4.39	4.02	4.32	1920484
2023-12-14	4.40	4.58	4.40	4.44	1513796
2023-12-15	4.51	4.51	4.11	4.16	4297754
2023-12-18	4.17	4.20	4.07	4.07	1016056
2023-12-19	4.16	4.25	4.12	4.14	1530431
2023-12-20	4.11	4.25	3.97	3.97	1986746
2023-12-21	4.06	4.14	4.00	4.09	1027439
2023-12-22	4.12	4.34	4.08	4.28	1401957
2023-12-26	4.28	4.32	4.23	4.31	622996
2023-12-27	4.29	4.34	4.23	4.30	920296
2023-12-28	4.27	4.41	4.24	4.36	1143489
2023-12-29	4.36	4.45	4.34	4.40	1083553
2024-01-02	4.41	4.43	4.30	4.35	1235479
2024-01-03	4.22	4.28	4.13	4.15	1786313
2024-01-04	4.21	4.25	4.14	4.20	1400378
2024-01-05	4.13	4.25	4.13	4.23	1787424
2024-01-08	4.20	4.26	4.20	4.20	1297465
2024-01-09	4.16	4.29	4.13	4.26	1860849
2024-01-10	4.25	4.30	4.20	4.25	1577560
2024-01-11	4.25	4.27	4.14	4.24	1395077
2024-01-12	4.28	4.37	4.13	4.17	1333139
2024-01-16	4.14	4.20	4.08	4.11	1209121
2024-01-17	4.08	4.12	4.02	4.12	1559551
2024-01-18	4.15	4.19	4.04	4.15	1070776
2024-01-19	4.17	4.19	4.08	4.18	777444
2024-01-22	4.24	4.40	4.20	4.38	3790534
2024-01-23	4.44	4.44	4.26	4.33	1060824
2024-01-24	4.40	4.41	4.25	4.28	1265555
2024-01-25	4.35	4.43	4.29	4.36	1675744
2024-01-26	4.41	4.44	4.35	4.40	1117183
2024-01-29	4.38	4.40	4.29	4.38	1043915
2024-01-30	4.33	4.37	4.26	4.30	1141690
2024-01-31	4.35	4.40	4.11	4.11	2623702
2024-02-01	4.43	4.53	3.84	4.15	4627794
2024-02-02	4.12	4.12	4.01	4.06	3203872
2024-02-05	3.97	3.98	3.68	3.74	3326247
2024-02-06	3.77	3.98	3.70	3.93	1762875
2024-02-07	3.95	3.95	3.84	3.84	1059150
2024-02-08	3.86	3.95	3.81	3.92	1066043
2024-02-09	3.96	4.07	3.93	4.06	1039942
2024-02-12	4.05	4.23	4.05	4.19	1522489
2024-02-13	4.04	4.07	3.89	3.97	1777488
2024-02-14	4.07	4.12	3.99	4.02	1108552
2024-02-15	4.08	4.16	4.00	4.10	1560531
2024-02-16	4.06	4.10	3.98	4.03	963057
2024-02-20	3.96	4.00	3.91	3.94	1056493
2024-02-21	3.91	3.94	3.80	3.82	1054328
2024-02-22	3.82	3.87	3.76	3.79	1052868
2024-02-23	3.79	3.86	3.73	3.81	831703
2024-02-26	3.84	3.90	3.78	3.86	1191545
2024-02-27	3.88	3.93	3.82	3.84	1282023
2024-02-28	3.80	3.91	3.76	3.86	888839
2024-02-29	3.95	4.04	3.90	4.03	1264510
2024-03-01	4.04	4.18	3.97	4.17	1126152
2024-03-04	4.17	4.21	4.12	4.12	1025630
2024-03-05	4.07	4.24	4.05	4.12	1140420
2024-03-06	4.17	4.26	4.09	4.10	1360849
2024-03-07	4.13	4.19	4.06	4.08	1103213
2024-03-08	4.15	4.23	4.12	4.13	1067285
2024-03-11	4.11	4.13	3.98	4.10	1152078
2024-03-12	4.08	4.13	4.04	4.07	1090997
2024-03-13	4.05	4.23	4.05	4.16	1548179
2024-03-14	4.12	4.16	3.93	4.06	1993434
2024-03-15	4.02	4.17	4.02	4.11	2551128
2024-03-18	4.10	4.18	4.03	4.04	1067392
2024-03-19	3.98	4.12	3.95	4.07	1893811
2024-03-20	4.04	4.26	4.02	4.23	1608454
2024-03-21	4.23	4.43	4.21	4.40	1587839
2024-03-22	4.42	4.43	4.21	4.25	1058444
2024-03-25	4.28	4.34	4.27	4.28	719130
2024-03-26	4.35	4.40	4.23	4.24	974891
2024-03-27	4.28	4.40	4.27	4.38	914229
2024-03-28	4.38	4.45	4.32	4.33	937980
2024-04-01	4.34	4.34	4.17	4.23	1321463
2024-04-02	4.20	4.24	4.10	4.23	1141808
2024-04-03	4.19	4.29	4.18	4.25	624902
2024-04-04	4.30	4.37	4.16	4.17	735572
2024-04-05	4.13	4.17	3.98	3.98	1472914
2024-04-08	4.02	4.07	3.90	3.92	1646990
2024-04-09	4.05	4.33	3.95	4.32	2908576
2024-04-10	4.19	4.26	4.00	4.12	1796607
2024-04-11	4.14	4.17	4.01	4.11	1097761
2024-04-12	4.05	4.10	3.97	4.07	1372224
2024-04-15	4.07	4.16	3.99	4.07	1516838
2024-04-16	4.02	4.08	3.96	3.99	860460
2024-04-17	4.05	4.11	3.92	3.93	811474
2024-04-18	3.95	4.13	3.94	4.03	1384917
2024-04-19	4.01	4.10	3.98	3.99	1016283
2024-04-22	4.04	4.25	4.04	4.20	1181465
2024-04-23	4.19	4.26	4.13	4.20	1279053
2024-04-24	4.19	4.26	4.14	4.24	1352884
2024-04-25	4.19	4.23	4.07	4.22	1273875
2024-04-26	4.25	4.25	4.12	4.13	699561
2024-04-29	4.12	4.22	4.12	4.15	912708
2024-04-30	4.13	4.36	4.09	4.26	1810446
2024-05-01	4.29	4.35	4.14	4.21	1306582
2024-05-02	4.50	5.32	4.45	5.25	5903513
2024-05-03	5.31	5.51	5.17	5.27	3468087
2024-05-06	5.30	5.32	5.19	5.29	1415396
2024-05-07	5.30	5.45	5.22	5.23	1413617
2024-05-08	5.18	5.25	5.12	5.20	1770919
2024-05-09	5.18	5.19	5.04	5.08	1311693
2024-05-10	5.05	5.07	4.98	5.06	989021
2024-05-13	5.07	5.27	5.06	5.23	1418895
2024-05-14	5.30	5.78	5.27	5.72	2839971
2024-05-15	5.77	5.78	5.38	5.46	2733912
2024-05-16	5.45	5.45	5.31	5.32	945484
2024-05-17	5.31	5.35	5.21	5.27	823678
2024-05-20	5.30	5.37	5.24	5.28	1248817
2024-05-21	5.23	5.26	5.13	5.20	1567002
2024-05-22	5.39	5.48	5.03	5.07	1868210
2024-05-23	5.10	5.16	4.96	4.99	1148570
2024-05-24	5.01	5.26	4.99	5.25	1155966
2024-05-28	5.25	5.28	4.95	5.04	2139623
2024-05-29	5.04	5.20	4.92	5.14	1474169
2024-05-30	5.20	5.39	5.17	5.34	1435839
2024-05-31	5.36	5.47	5.34	5.42	1210810
2024-06-03	5.50	5.50	5.30	5.43	1202349
2024-06-04	5.40	5.50	5.27	5.34	1214252
2024-06-05	5.41	5.45	5.30	5.37	1031722
2024-06-06	5.34	5.41	5.24	5.30	1300696
2024-06-07	5.19	5.34	5.19	5.24	1586215
2024-06-10	5.14	5.20	5.08	5.20	1404227
2024-06-11	5.16	5.19	5.06	5.13	1104430
2024-06-12	5.41	5.44	5.12	5.15	1300891
2024-06-13	5.12	5.14	4.93	4.98	1491105
2024-06-14	4.91	4.97	4.84	4.86	909605
2024-06-17	4.83	4.99	4.77	4.95	1057845
2024-06-18	4.94	5.08	4.88	4.88	1689094
2024-06-20	4.89	4.89	4.77	4.80	1320421
2024-06-21	4.78	4.80	4.63	4.65	4420528
2024-06-24	4.71	4.81	4.66	4.76	1483702
2024-06-25	4.74	4.78	4.67	4.67	753864
2024-06-26	4.64	4.99	4.62	4.95	1396233
2024-06-27	4.96	5.00	4.87	4.91	2167558
2024-06-28	5.02	5.15	4.98	5.08	5667028
2024-07-01	5.23	6.00	5.22	5.95	6783932
2024-07-02	5.95	6.32	5.78	6.25	4659687
2024-07-03	6.32	6.42	6.12	6.26	1593646
2024-07-05	6.22	6.43	6.16	6.36	2791055
2024-07-08	6.44	6.51	6.30	6.44	2326978
2024-07-09	6.47	6.54	6.30	6.37	2164509
2024-07-10	6.45	6.47	6.09	6.14	1822140
2024-07-11	6.31	6.65	6.27	6.60	2487899
2024-07-12	6.67	6.80	6.55	6.71	1616942
2024-07-15	6.85	7.01	6.72	6.92	2472662
2024-07-16	7.05	7.15	6.86	7.08	2853275
2024-07-17	6.99	7.19	6.99	7.08	2700085
2024-07-18	7.07	7.27	6.86	6.86	1845595
2024-07-19	6.86	6.91	6.75	6.78	1338008
2024-07-22	6.81	6.90	6.75	6.81	1205645
2024-07-23	6.75	6.86	6.68	6.75	2479943
2024-07-24	6.67	6.74	6.54	6.59	1894272
2024-07-25	6.62	6.75	6.58	6.66	1708007
2024-07-26	6.80	6.87	6.62	6.74	2015050
2024-07-29	7.00	7.21	6.61	6.67	2575197
2024-07-30	6.70	6.78	6.52	6.56	3139278
2024-07-31	6.62	6.83	6.53	6.60	1983917
2024-08-01	6.63	6.73	6.23	6.34	2197800
2024-08-02	6.05	6.20	5.98	6.09	2016537
2024-08-05	5.78	5.98	5.64	5.82	2365073
2024-08-06	5.79	5.90	5.72	5.86	2137581
2024-08-07	5.99	6.08	5.58	5.65	2925857
2024-08-08	5.70	5.86	5.60	5.68	3864382
2024-08-09	7.11	7.70	6.19	6.29	8719634
2024-08-12	6.32	7.19	6.30	6.92	5315130
2024-08-13	7.01	7.40	7.00	7.23	4424666
2024-08-14	7.25	7.39	6.98	7.09	2152169
2024-08-15	7.26	7.29	7.05	7.22	2174573
2024-08-16	7.23	7.34	7.01	7.19	2278672
2024-08-19	7.20	7.52	7.20	7.49	2321193
2024-08-20	7.44	7.51	7.25	7.27	1499379
2024-08-21	7.36	7.43	7.13	7.22	1275447
2024-08-22	7.27	7.35	7.17	7.17	1498485
2024-08-23	7.24	7.52	7.18	7.38	1676964
2024-08-26	7.41	7.41	7.19	7.24	981921
2024-08-27	7.17	7.30	7.10	7.21	1042138
2024-08-28	7.16	7.27	7.06	7.13	1040651
2024-08-29	7.16	7.18	7.02	7.04	1365475
2024-08-30	7.11	7.17	6.96	7.07	1431162
2024-09-03	6.97	7.03	6.72	6.78	2119619
2024-09-04	6.74	6.90	6.69	6.75	1040059
2024-09-05	6.84	6.93	6.66	6.69	764085
2024-09-06	6.65	6.76	6.40	6.44	1757400
2024-09-09	6.47	6.68	6.44	6.48	1548305
2024-09-10	6.48	6.54	6.35	6.44	1623960
2024-09-11	6.38	6.57	6.22	6.52	1491931
2024-09-12	6.54	6.74	6.47	6.66	1158086
2024-09-13	6.77	6.80	6.68	6.79	1122762
2024-09-16	6.80	6.88	6.62	6.64	1562069
2024-09-17	6.71	6.94	6.65	6.91	2828893
2024-09-18	6.95	7.23	6.79	7.01	1578247
2024-09-19	7.23	7.28	7.06	7.10	1449884
2024-09-20	7.04	7.10	6.91	7.01	4738881
2024-09-23	7.06	7.08	6.92	7.06	1303135
2024-09-24	7.11	7.20	7.01	7.16	1293422
2024-09-25	7.13	7.18	7.01	7.01	1145360
2024-09-26	7.17	7.23	7.09	7.12	1017897
2024-09-27	7.20	7.27	7.01	7.11	1587370
2024-09-30	7.07	7.23	7.04	7.13	1809652
2024-10-01	7.11	7.11	6.70	6.86	1519493
2024-10-02	6.77	6.91	6.77	6.79	925430
2024-10-03	6.75	6.93	6.74	6.81	962106
2024-10-04	6.96	7.00	6.85	6.92	841145
2024-10-07	6.88	6.90	6.72	6.74	2167260
2024-10-08	6.81	6.88	6.70	6.84	1104432
2024-10-09	6.80	6.96	6.75	6.85	1021554
2024-10-10	6.76	6.92	6.66	6.92	834304
2024-10-11	6.92	7.18	6.92	7.13	1019885
2024-10-14	7.12	7.18	7.00	7.04	544469
2024-10-15	6.98	7.08	6.89	6.96	1525355
2024-10-16	7.03	7.15	6.96	7.09	1213243
2024-10-17	7.12	7.12	6.98	7.06	1001611
2024-10-18	7.08	7.25	6.97	7.15	1391259
2024-10-21	7.16	7.23	6.96	7.02	1365911
2024-10-22	6.99	7.13	6.89	7.10	1338878
2024-10-23	7.00	7.14	6.98	7.07	1871469
2024-10-24	7.11	7.25	7.04	7.25	1584385
2024-10-25	7.30	7.40	6.98	7.10	2031282
2024-10-28	7.18	7.25	7.05	7.21	1371634
2024-10-29	7.25	7.31	7.13	7.26	1186518
2024-10-30	7.14	7.42	7.14	7.37	1536760
2024-10-31	7.27	7.34	7.09	7.21	1904508
2024-11-01	7.30	7.40	7.14	7.20	1430852
2024-11-04	7.14	7.55	7.10	7.48	2376859
2024-11-05	7.48	7.57	7.45	7.50	2556040
2024-11-06	7.80	7.95	7.66	7.87	2549423
2024-11-07	7.87	8.09	7.80	8.05	3780905
2024-11-08	8.78	8.80	7.46	7.58	4480828
2024-11-11	7.73	8.10	7.66	7.99	3975274
2024-11-12	7.93	7.97	7.58	7.66	2079632
2024-11-13	7.80	7.90	7.44	7.49	1519010
2024-11-14	7.47	7.48	7.20	7.26	1928395
2024-11-15	7.29	7.42	7.18	7.20	1655979
2024-11-18	7.22	7.39	7.13	7.29	1508142
2024-11-19	7.27	7.77	7.21	7.76	1869774
2024-11-20	7.77	7.82	7.49	7.51	1069269
2024-11-21	7.50	7.70	7.39	7.69	1653415
2024-11-22	7.73	8.09	7.66	8.05	2425001
2024-11-25	8.25	8.34	8.11	8.16	2118305
2024-11-26	8.16	8.27	8.08	8.20	1648730
2024-11-27	8.24	8.30	8.06	8.14	1005702
2024-11-29	8.19	8.23	8.03	8.06	914029
2024-12-02	8.09	8.10	7.92	8.05	1786676
2024-12-03	8.05	8.16	7.73	7.80	1378242
2024-12-04	7.86	8.12	7.78	7.90	1415771
2024-12-05	7.88	7.91	7.63	7.78	1703588
2024-12-06	7.86	7.93	7.72	7.82	1459664
2024-12-09	7.88	7.95	7.78	7.88	1046402
2024-12-10	7.82	7.98	7.77	7.85	2044583
2024-12-11	7.97	8.05	7.88	7.95	2402645
2024-12-12	7.90	8.00	7.82	7.93	1011146
2024-12-13	7.96	7.99	7.56	7.71	2029106
2024-12-16	7.67	8.01	7.66	7.95	2064344
2024-12-17	7.99	7.99	7.62	7.67	1678907
2024-12-18	7.70	7.79	7.16	7.26	2843300
2024-12-19	7.36	7.51	7.12	7.15	2508744
2024-12-20	6.97	7.44	6.95	7.23	6310855
2024-12-23	7.40	7.46	7.14	7.27	1564848
2024-12-24	7.29	7.37	7.18	7.36	802267
2024-12-26	7.27	7.39	7.20	7.33	1364284
2024-12-27	7.26	7.35	7.18	7.29	2001053
2024-12-30	7.21	7.31	6.93	7.24	1597455
2024-12-31	7.29	7.43	7.24	7.24	1447895
2025-01-02	7.34	7.40	7.16	7.22	1680684
2025-01-03	7.23	7.34	7.15	7.33	2398713
2025-01-06	7.38	7.68	7.36	7.53	1788968
2025-01-07	7.60	7.67	7.11	7.19	1809363
2025-01-08	7.12	7.26	7.01	7.26	1598543
2025-01-10	7.08	7.13	6.94	7.08	1109039
2025-01-13	6.93	7.05	6.88	7.03	998094
2025-01-14	7.13	7.19	7.03	7.07	1191730
2025-01-15	7.33	7.48	7.22	7.28	1385898
2025-01-16	7.34	7.36	7.23	7.30	1838358
2025-01-17	7.41	7.47	7.19	7.25	1314799
2025-01-21	7.31	7.45	7.30	7.43	2232678
2025-01-22	7.43	7.50	7.30	7.32	1425650
2025-01-23	7.41	8.37	7.32	8.24	4889271
2025-01-24	8.26	8.50	8.11	8.48	2592902
2025-01-27	8.50	9.29	8.44	9.24	4400787
2025-01-28	9.22	9.25	8.83	8.88	3250382
2025-01-29	8.93	9.05	8.76	8.93	2455831
2025-01-30	8.98	9.10	8.76	8.86	1759769
2025-01-31	8.82	8.99	8.73	8.91	1603289
2025-02-03	8.60	8.72	8.25	8.65	1864154
2025-02-04	8.75	8.80	8.64	8.70	1031111
2025-02-05	8.76	8.87	8.72	8.82	1217211
2025-02-06	8.89	8.91	8.61	8.66	1443379
2025-02-07	8.64	8.71	8.43	8.62	1523341
2025-02-10	8.74	8.84	8.48	8.82	1939757
2025-02-11	9.25	9.37	8.55	8.74	4671342
2025-02-12	9.01	9.95	9.01	9.76	9167969
2025-02-13	9.97	10.81	9.84	10.51	8018271
2025-02-14	10.51	10.74	10.27	10.59	3873233
2025-02-18	10.59	10.70	10.30	10.65	3373088
2025-02-19	10.55	10.95	10.53	10.75	2899351
2025-02-20	10.75	10.86	10.58	10.63	1868334
2025-02-21	10.80	10.85	10.30	10.32	2419574
2025-02-24	10.37	11.00	10.28	10.61	4088930
2025-02-25	10.60	10.86	10.43	10.71	2512842
2025-02-26	10.76	10.97	10.67	10.86	2359872
2025-02-27	10.81	11.01	10.73	10.77	2260896
2025-02-28	10.66	10.89	10.61	10.83	2320007
2025-03-03	10.80	10.97	10.51	10.62	3699135
2025-03-04	10.38	10.49	9.74	9.98	3756506
2025-03-05	10.05	10.19	9.88	10.04	2118494
2025-03-06	9.85	10.01	9.77	9.78	2251813
2025-03-07	9.74	9.78	9.29	9.52	2581275
2025-03-10	9.34	9.43	8.87	9.19	3388937
2025-03-11	9.11	9.28	8.95	9.14	2109116
2025-03-12	9.35	9.60	9.31	9.37	1913477
2025-03-13	9.36	9.48	9.08	9.12	1934353
2025-03-14	9.27	9.43	9.07	9.42	2149552
2025-03-17	9.36	9.67	9.26	9.35	2334338
2025-03-18	9.28	9.43	9.20	9.31	1819282
2025-03-19	9.25	9.61	9.14	9.49	2164655
2025-03-20	9.28	9.56	9.25	9.44	1464239
2025-03-21	9.26	9.46	9.23	9.38	4152418
2025-03-24	9.62	9.77	9.47	9.67	1900895
2025-03-25	9.61	9.79	9.41	9.47	1637269
2025-03-26	9.59	9.77	9.48	9.50	1645620
2025-03-27	9.47	9.54	9.31	9.53	1614238
2025-03-28	9.50	9.53	9.05	9.30	1682231
2025-03-31	9.10	9.25	9.01	9.05	2350710
2025-04-01	9.06	9.14	8.85	9.04	1829868
2025-04-02	8.89	9.17	8.89	9.15	1645036
2025-04-03	8.60	8.75	8.25	8.29	2249723
2025-04-04	7.84	8.12	7.59	7.96	3571045
2025-04-07	7.63	8.42	7.40	7.99	3386283
2025-04-08	8.38	8.39	7.68	7.86	2887712
2025-04-09	7.75	8.68	7.66	8.49	3322188
2025-04-10	8.27	8.33	7.87	8.02	2872006
2025-04-11	8.01	8.09	7.74	8.04	1715863
2025-04-14	8.24	8.32	8.06	8.20	1727241
2025-04-15	8.16	8.33	8.15	8.20	2081342
2025-04-16	8.11	8.24	8.01	8.09	1672192
2025-04-17	8.08	8.19	7.97	8.02	1867040
2025-04-21	7.90	7.98	7.75	7.81	2374522
2025-04-22	8.01	8.22	7.95	8.09	2216974
2025-04-23	8.40	8.53	8.23	8.31	2335394
2025-04-24	8.29	8.47	8.24	8.47	1788948
2025-04-25	8.36	8.51	8.30	8.47	1302323
2025-04-28	8.54	8.64	8.40	8.54	1627475
2025-04-29	8.45	8.61	8.42	8.59	2068188
2025-04-30	8.37	8.73	8.35	8.68	1801854
2025-05-01	8.72	8.86	8.64	8.75	1869906
2025-05-02	8.89	9.08	8.86	9.04	1544097
2025-05-05	8.92	9.13	8.92	9.02	1529960
2025-05-06	8.85	9.11	8.85	9.05	1286276
2025-05-07	9.13	9.16	8.81	8.95	2165023
2025-05-08	9.35	9.72	9.06	9.41	3870091
2025-05-09	9.39	9.51	9.25	9.28	2040086
2025-05-12	9.69	9.70	9.31	9.46	2947260
2025-05-13	9.53	9.65	9.48	9.56	1633272
2025-05-14	9.51	9.54	9.33	9.40	1808506
2025-05-15	9.37	9.55	9.37	9.54	1423476
2025-05-16	9.55	9.57	9.37	9.37	1437206
2025-05-19	9.26	9.38	9.19	9.25	1437711
2025-05-20	9.24	9.27	9.17	9.22	1009686
2025-05-21	9.12	9.21	9.02	9.10	1892913
2025-05-22	9.67	10.11	9.56	9.96	5473000
2025-05-23	9.78	10.05	9.62	10.02	2999320
2025-05-27	10.11	10.55	9.98	10.50	3231621
2025-05-28	10.48	10.52	10.22	10.32	2212331
2025-05-29	10.37	10.50	10.10	10.24	1938109
2025-05-30	10.22	10.42	10.18	10.30	1798265

Explore More About PBI

Coins representing dividend payouts and trends

PBI Dividend History

Discover Pitney Bowes Inc'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

PBI Stock Split History

Discover Pitney Bowes Inc'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

PBI Historical Prices

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

Web Analytics