PDM Historical Prices

Summary

Key Stock Metrics

6.85

(June 26, 2024)

52-Week Low

11.12

(October 18, 2024)

52-Week High

55.87

(March 28, 2019)

All-Time High

8.16

(February 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-04	14.00	14.00	14.00	14.00	1000
1993-05-05	14.00	14.25	14.00	14.00	2000
1993-05-06	14.13	14.38	14.00	14.38	3500
1993-05-07	14.13	14.38	13.88	14.25	7200
1993-05-10	14.25	14.25	14.25	14.25	1000
1993-05-11	14.13	14.13	14.00	14.00	1000
1993-05-12	14.13	14.13	14.00	14.00	1000
1993-05-13	14.13	14.13	14.00	14.00	2800
1993-05-14	13.88	14.38	13.88	14.38	1500
1993-05-17	14.25	14.25	14.00	14.00	2100
1993-05-18	14.13	14.13	14.00	14.00	1600
1993-05-19	14.13	14.38	14.13	14.25	5500
1993-05-20	13.50	13.63	13.50	13.50	237400
1993-05-21	13.50	13.50	13.13	13.38	116900
1993-05-24	13.25	13.50	13.25	13.38	18300
1993-05-25	13.50	13.50	13.38	13.38	9900
1993-05-26	13.50	13.50	13.38	13.38	31900
1993-05-27	13.38	13.50	13.38	13.50	11700
1993-05-28	13.38	13.50	13.38	13.50	3500
1993-06-01	13.50	13.50	13.38	13.50	6300
1993-06-02	13.50	13.50	13.38	13.38	25200
1993-06-03	13.50	13.50	13.38	13.50	7100
1993-06-04	13.50	13.50	13.38	13.50	4000
1993-06-07	13.50	13.50	13.50	13.50	3500
1993-06-08	13.50	13.50	13.38	13.50	12900
1993-06-09	13.50	13.50	13.25	13.25	2200
1993-06-10	13.50	13.63	13.50	13.50	10000
1993-06-11	13.50	13.63	13.50	13.63	4700
1993-06-14	13.75	13.75	13.50	13.75	8600
1993-06-15	13.75	13.75	13.63	13.75	3000
1993-06-16	13.63	13.63	13.50	13.50	6200
1993-06-17	13.63	13.75	13.38	13.63	7300
1993-06-18	13.63	13.63	13.50	13.63	4900
1993-06-21	13.50	13.63	13.50	13.50	5900
1993-06-22	13.50	13.50	13.50	13.50	6900
1993-06-23	13.63	13.63	13.50	13.63	1200
1993-06-24	13.63	13.63	13.63	13.63	1800
1993-06-25	13.63	13.75	13.63	13.63	4400
1993-06-28	13.63	13.63	13.50	13.63	4100
1993-06-29	13.50	13.50	13.50	13.50	1100
1993-06-30	13.63	13.63	13.50	13.50	1200
1993-07-01	13.63	13.63	13.50	13.50	2500
1993-07-02	13.63	13.63	13.50	13.50	3900
1993-07-06	13.63	13.63	13.50	13.50	2500
1993-07-07	13.63	13.63	13.50	13.50	9300
1993-07-08	13.50	13.50	13.38	13.50	24300
1993-07-09	13.63	13.63	13.50	13.50	1800
1993-07-12	13.63	13.63	13.50	13.63	5700
1993-07-13	13.63	13.63	13.50	13.63	19000
1993-07-14	13.63	14.00	13.63	14.00	17300
1993-07-15	13.88	14.38	13.63	14.38	15600
1993-07-16	14.25	14.25	14.00	14.13	13100
1993-07-19	14.13	14.13	13.88	14.00	4500
1993-07-20	14.00	14.00	13.88	13.88	5400
1993-07-21	13.88	13.88	13.63	13.63	4300
1993-07-22	13.63	13.63	13.50	13.63	12100
1993-07-23	13.75	13.75	13.38	13.63	7800
1993-07-26	13.38	13.50	13.38	13.38	5900
1993-07-27	13.38	13.50	13.38	13.50	6700
1993-07-28	13.50	13.50	13.38	13.50	5200
1993-07-29	13.50	13.50	13.38	13.50	3600
1993-07-30	13.50	13.50	13.50	13.50	11000
1993-08-02	13.50	13.50	13.38	13.50	3400
1993-08-03	13.50	13.75	13.38	13.50	18500
1993-08-04	13.50	13.63	13.50	13.63	6400
1993-08-05	13.50	13.50	13.50	13.50	3800
1993-08-06	13.50	13.50	13.38	13.50	8600
1993-08-09	13.50	13.50	13.38	13.38	1800
1993-08-10	13.50	13.50	13.25	13.38	6200
1993-08-11	13.38	13.50	13.38	13.50	3400
1993-08-12	13.63	13.63	13.38	13.50	5600
1993-08-13	13.50	13.50	13.38	13.50	800
1993-08-16	13.50	13.50	13.25	13.50	3300
1993-08-17	13.50	13.63	13.38	13.50	5100
1993-08-18	13.38	13.50	13.38	13.38	4300
1993-08-19	13.38	13.88	13.38	13.75	3800
1993-08-20	13.50	13.63	13.50	13.50	7100
1993-08-23	13.63	13.63	13.38	13.38	5300
1993-08-24	13.50	13.63	13.13	13.25	8000
1993-08-25	13.63	13.63	13.63	13.63	12100
1993-08-26	13.63	14.00	13.63	14.00	9200
1993-08-27	14.13	14.13	13.75	14.00	6400
1993-08-30	14.13	14.13	14.00	14.13	17000
1993-08-31	14.00	14.13	14.00	14.13	14000
1993-09-01	14.13	14.25	14.00	14.25	27400
1993-09-02	14.13	14.25	14.13	14.13	6100
1993-09-03	14.25	14.38	14.13	14.13	14900
1993-09-07	14.13	14.13	14.00	14.00	12500
1993-09-08	13.88	14.13	13.88	14.13	23200
1993-09-09	14.13	14.13	13.88	14.13	16400
1993-09-10	14.13	14.13	14.00	14.13	13500
1993-09-13	14.13	14.13	14.00	14.13	16200
1993-09-14	14.13	14.13	14.00	14.13	36900
1993-09-15	13.88	14.00	13.75	13.88	18000
1993-09-16	14.00	14.13	13.75	14.00	15800
1993-09-17	14.00	14.00	13.75	14.00	14700
1993-09-20	14.13	14.13	13.63	13.75	12900
1993-09-21	13.75	13.75	13.63	13.75	12900
1993-09-22	13.75	13.75	13.63	13.63	7200
1993-09-23	13.75	13.88	13.75	13.88	7600
1993-09-24	14.00	14.00	13.75	13.75	8100
1993-09-27	13.88	13.88	13.63	13.75	7600
1993-09-28	13.88	13.88	13.75	13.88	3000
1993-09-29	13.88	13.88	13.75	13.75	4800
1993-09-30	13.88	14.00	13.88	14.00	13500
1993-10-01	14.00	14.00	13.88	13.88	5100
1993-10-04	13.75	13.88	13.75	13.88	5200
1993-10-05	13.88	14.00	13.88	14.00	2000
1993-10-06	14.00	14.00	14.00	14.00	12900
1993-10-07	14.13	14.50	14.13	14.50	11100
1993-10-08	14.38	14.38	14.25	14.25	4500
1993-10-11	14.13	14.38	14.13	14.38	2300
1993-10-12	14.38	14.38	14.38	14.38	2300
1993-10-13	14.38	14.50	14.25	14.25	18000
1993-10-14	14.38	14.38	14.25	14.38	4000
1993-10-15	14.38	14.38	14.25	14.38	6000
1993-10-18	14.38	14.38	14.25	14.38	4400
1993-10-19	14.38	14.50	14.38	14.50	14000
1993-10-20	14.25	14.38	14.13	14.25	407600
1993-10-21	14.38	14.38	14.25	14.38	50100
1993-10-22	14.38	14.63	14.25	14.50	82700
1993-10-25	14.50	14.50	14.25	14.38	30700
1993-10-26	14.38	14.50	14.25	14.38	22600
1993-10-27	14.38	14.38	14.25	14.38	20000
1993-10-28	14.25	14.50	14.25	14.38	62200
1993-10-29	14.38	14.50	14.25	14.38	18900
1993-11-01	14.38	14.50	14.25	14.38	18100
1993-11-02	14.50	14.50	14.25	14.25	77500
1993-11-03	14.38	14.38	14.25	14.25	16400
1993-11-04	14.38	14.50	14.25	14.38	16500
1993-11-05	14.38	14.50	14.25	14.38	15300
1993-11-08	14.38	14.50	14.38	14.50	19800
1993-11-09	14.50	14.50	14.38	14.38	46200
1993-11-10	14.38	14.38	14.13	14.13	18100
1993-11-11	14.25	14.38	14.25	14.38	14000
1993-11-12	14.38	14.38	14.25	14.38	4100
1993-11-15	14.38	14.38	14.25	14.38	5800
1993-11-16	14.38	14.38	14.13	14.25	20500
1993-11-17	14.38	14.38	14.13	14.25	18000
1993-11-18	14.25	14.25	14.00	14.13	24100
1993-11-19	14.13	14.13	13.88	14.00	23200
1993-11-22	14.13	14.13	13.75	13.75	10100
1993-11-23	13.88	13.88	13.63	13.75	7600
1993-11-24	13.75	13.75	13.38	13.50	14400
1993-11-26	13.38	13.50	13.13	13.50	14100
1993-11-29	13.38	13.38	13.13	13.25	7300
1993-11-30	13.25	13.25	13.00	13.25	39700
1993-12-01	13.38	13.38	13.13	13.25	18500
1993-12-02	13.25	13.50	13.13	13.50	24500
1993-12-03	13.63	13.75	13.50	13.75	8800
1993-12-06	13.88	13.88	13.75	13.75	9500
1993-12-07	13.75	13.88	13.50	13.88	10000
1993-12-08	14.00	14.00	13.75	13.88	11900
1993-12-09	14.00	14.13	13.88	13.88	15200
1993-12-10	13.88	13.88	13.63	13.63	11600
1993-12-13	13.75	13.88	13.63	13.88	27900
1993-12-14	13.75	14.00	13.75	13.75	12600
1993-12-15	13.88	13.88	13.63	13.75	42600
1993-12-16	13.88	13.88	13.63	13.75	12300
1993-12-17	13.88	13.88	13.63	13.63	14700
1993-12-20	13.63	13.63	13.38	13.50	10600
1993-12-21	13.50	13.50	13.25	13.25	12500
1993-12-22	13.38	13.50	13.13	13.25	11400
1993-12-23	13.38	13.50	13.25	13.25	11300
1993-12-27	13.25	13.50	13.25	13.50	7000
1993-12-28	13.50	13.63	13.50	13.63	13200
1993-12-29	13.63	13.63	13.50	13.63	10200
1993-12-30	13.63	13.88	13.63	13.63	7100
1993-12-31	13.75	13.75	13.63	13.75	29000
1994-01-03	13.75	13.75	13.63	13.75	28600
1994-01-04	13.75	13.88	13.75	13.88	10500
1994-01-05	13.88	13.88	13.63	13.88	16200
1994-01-06	13.88	14.00	13.75	14.00	8800
1994-01-07	14.00	14.00	13.88	14.00	23300
1994-01-10	14.00	14.00	13.88	13.88	15600
1994-01-11	13.88	13.88	13.63	13.88	21900
1994-01-12	13.75	13.88	13.63	13.75	11000
1994-01-13	13.88	13.88	13.63	13.75	7500
1994-01-14	13.75	13.88	13.75	13.88	10800
1994-01-17	13.88	13.88	13.75	13.75	9500
1994-01-18	13.88	13.88	13.88	13.88	13300
1994-01-19	13.75	13.88	13.75	13.88	13400
1994-01-20	13.88	13.88	13.88	13.88	11300
1994-01-21	13.88	14.00	13.88	14.00	14900
1994-01-24	14.00	14.00	13.75	13.88	36400
1994-01-25	13.75	13.75	13.38	13.63	14400
1994-01-26	13.63	13.75	13.63	13.75	13400
1994-01-27	13.63	13.75	13.50	13.75	13000
1994-01-28	13.75	13.75	13.63	13.75	7600
1994-01-31	13.75	14.00	13.75	14.00	14100
1994-02-01	14.00	14.00	13.88	14.00	10800
1994-02-02	14.00	14.00	13.75	13.88	7300
1994-02-03	14.00	14.00	13.63	13.63	34800
1994-02-04	13.75	13.75	13.63	13.63	4300
1994-02-07	13.63	13.88	13.50	13.75	9700
1994-02-08	13.88	13.88	13.50	13.63	13400
1994-02-09	13.75	13.75	13.50	13.63	4900
1994-02-10	13.50	13.50	13.25	13.50	28600
1994-02-11	13.50	13.63	13.50	13.63	3800
1994-02-14	13.75	13.75	13.50	13.75	11200
1994-02-15	13.75	13.88	13.50	13.63	11100
1994-02-16	13.75	14.00	13.75	13.75	13100
1994-02-17	13.75	14.00	13.75	14.00	12000
1994-02-18	13.88	14.13	13.88	14.00	6200
1994-02-22	14.13	14.25	14.00	14.13	6000
1994-02-23	14.13	14.13	13.75	13.88	14700
1994-02-24	13.88	14.00	13.63	13.88	13800
1994-02-25	13.88	14.00	13.88	14.00	1900
1994-02-28	13.88	14.00	13.88	14.00	6700
1994-03-01	14.00	14.00	13.75	13.75	11900
1994-03-02	13.88	13.88	13.63	13.75	9000
1994-03-03	13.88	13.88	13.63	13.88	38800
1994-03-04	13.88	13.88	13.75	13.75	10300
1994-03-07	13.63	13.75	13.63	13.63	12100
1994-03-08	13.75	13.88	13.75	13.88	12800
1994-03-09	13.88	13.88	13.75	13.75	13300
1994-03-10	13.88	13.88	13.63	13.75	16600
1994-03-11	13.75	13.75	13.63	13.75	5200
1994-03-14	13.63	13.88	13.63	13.88	5600
1994-03-15	13.88	13.88	13.75	13.88	10300
1994-03-16	13.88	14.13	13.88	14.00	15300
1994-03-17	14.00	14.38	14.00	14.25	9200
1994-03-18	14.13	14.25	14.00	14.25	5100
1994-03-21	14.25	14.25	14.00	14.13	4200
1994-03-22	14.00	14.25	14.00	14.25	900
1994-03-23	14.25	14.38	14.13	14.13	9900
1994-03-24	14.13	14.38	14.00	14.38	11400
1994-03-25	14.25	14.25	14.00	14.13	15100
1994-03-28	14.25	14.25	14.00	14.00	8600
1994-03-29	14.13	14.13	13.88	13.88	6400
1994-03-30	14.00	14.00	13.75	14.00	8900
1994-03-31	14.00	14.00	13.75	13.88	13400
1994-04-04	13.75	13.88	13.38	13.50	21000
1994-04-05	13.75	13.75	13.50	13.63	4800
1994-04-06	13.75	14.00	13.63	13.88	10700
1994-04-07	13.88	14.00	13.75	14.00	14600
1994-04-08	14.13	14.13	13.88	14.00	11400
1994-04-11	14.00	14.00	13.75	13.75	24000
1994-04-12	13.75	13.75	13.50	13.50	6500
1994-04-13	13.50	13.75	13.50	13.75	17000
1994-04-14	13.75	13.75	13.63	13.75	15700
1994-04-15	13.75	13.88	13.63	13.88	15700
1994-04-18	13.75	13.88	13.63	13.88	7700
1994-04-19	13.88	13.88	13.63	13.75	15400
1994-04-20	13.88	13.88	13.75	13.88	5200
1994-04-21	13.88	14.13	13.75	14.13	11300
1994-04-22	14.13	14.25	14.00	14.25	9000
1994-04-25	14.00	14.13	13.88	13.88	5300
1994-04-26	13.75	13.88	13.63	13.63	14200
1994-04-28	13.63	13.88	13.63	13.88	6400
1994-04-29	13.75	13.88	13.75	13.88	1500
1994-05-02	13.75	14.13	13.75	14.13	11800
1994-05-03	14.00	14.25	13.88	14.00	5800
1994-05-04	14.00	14.00	13.75	13.75	6700
1994-05-05	13.88	14.13	13.75	14.13	7600
1994-05-06	14.00	14.00	13.88	13.88	5000
1994-05-09	14.00	14.13	13.88	14.00	9000
1994-05-10	14.13	14.13	13.88	13.88	6400
1994-05-11	13.88	14.00	13.88	14.00	3600
1994-05-12	13.88	14.13	13.88	14.13	5100
1994-05-13	14.00	14.00	13.88	13.88	5200
1994-05-16	13.75	14.13	13.75	14.00	12800
1994-05-17	14.00	14.38	14.00	14.38	10300
1994-05-18	14.38	14.38	14.13	14.25	7100
1994-05-19	14.25	14.50	14.25	14.38	13200
1994-05-20	14.50	14.50	14.13	14.13	9500
1994-05-23	14.25	14.38	13.88	14.00	11100
1994-05-24	13.88	14.13	13.88	14.00	11000
1994-05-25	14.00	14.00	13.75	14.00	7200
1994-05-26	13.88	14.00	13.75	13.88	6900
1994-05-27	13.88	14.00	13.75	13.88	12900
1994-05-31	14.00	14.00	13.88	14.00	5200
1994-06-01	14.00	14.25	14.00	14.25	18800
1994-06-02	14.25	14.25	13.88	14.00	11500
1994-06-03	14.13	14.13	13.88	14.13	8400
1994-06-06	14.13	14.38	14.13	14.38	8700
1994-06-07	14.38	14.38	13.88	13.88	18000
1994-06-08	14.00	14.00	13.88	14.00	4100
1994-06-09	14.13	14.13	14.00	14.13	2200
1994-06-10	14.00	14.13	13.88	13.88	7000
1994-06-13	14.00	14.13	13.88	13.88	6500
1994-06-14	14.00	14.00	13.75	13.88	5700
1994-06-15	14.00	14.00	13.63	13.75	18500
1994-06-16	13.63	13.75	13.63	13.75	8900
1994-06-17	13.75	13.75	13.63	13.63	5900
1994-06-20	13.75	13.75	13.63	13.75	15500
1994-06-21	13.63	13.63	13.50	13.63	32200
1994-06-22	13.50	13.63	13.50	13.50	5300
1994-06-23	13.63	13.63	13.50	13.50	8400
1994-06-24	13.38	13.63	13.38	13.50	25100
1994-06-27	13.50	13.50	13.38	13.50	5400
1994-06-28	13.38	13.50	13.25	13.50	5300
1994-06-29	13.50	13.50	13.38	13.38	4800
1994-06-30	13.38	13.63	13.25	13.63	23300
1994-07-01	13.50	13.50	13.38	13.38	5800
1994-07-05	13.25	13.50	13.25	13.50	5900
1994-07-06	13.38	13.63	13.38	13.63	25900
1994-07-07	13.50	13.63	13.38	13.38	11400
1994-07-08	13.50	13.88	13.50	13.88	11400
1994-07-11	13.88	13.88	13.63	13.75	8600
1994-07-12	13.75	14.00	13.75	13.88	10200
1994-07-13	13.88	14.00	13.88	14.00	11800
1994-07-14	14.00	14.00	13.75	13.88	14400
1994-07-15	14.00	14.00	14.00	14.00	2500
1994-07-18	13.88	14.00	13.88	14.00	20400
1994-07-19	14.00	14.00	13.75	13.75	11400
1994-07-20	13.88	14.00	13.75	13.75	12300
1994-07-21	13.88	14.00	13.88	14.00	6400
1994-07-22	14.00	14.00	13.75	13.88	4700
1994-07-25	13.50	13.63	13.38	13.50	10300
1994-07-26	13.63	13.63	13.50	13.50	3800
1994-07-27	13.63	13.63	13.50	13.63	4000
1994-07-28	13.75	14.00	13.75	13.75	19700
1994-07-29	13.75	13.75	13.63	13.75	6600
1994-08-01	13.75	13.75	13.63	13.75	7800
1994-08-02	13.75	13.75	13.63	13.75	6600
1994-08-03	13.75	13.88	13.63	13.88	4700
1994-08-04	13.88	13.88	13.75	13.88	7700
1994-08-05	13.88	13.88	13.75	13.88	8800
1994-08-08	13.75	13.88	13.75	13.88	5500
1994-08-09	13.88	13.88	13.75	13.88	3200
1994-08-10	13.88	13.88	13.75	13.75	8900
1994-08-11	13.88	13.88	13.50	13.88	18000
1994-08-12	13.88	13.88	13.75	13.88	3700
1994-08-15	13.75	13.88	13.63	13.63	8900
1994-08-16	13.63	13.75	13.25	13.38	12000
1994-08-17	13.50	13.88	13.38	13.75	13800
1994-08-18	13.75	13.88	13.75	13.88	3800
1994-08-19	13.88	13.88	13.50	13.50	8700
1994-08-22	13.63	13.63	13.38	13.50	10200
1994-08-23	13.63	13.88	13.63	13.88	6200
1994-08-24	13.88	13.88	13.63	13.88	7900
1994-08-25	13.75	13.88	13.63	13.88	1900
1994-08-26	13.88	13.88	13.63	13.88	6900
1994-08-29	13.88	13.88	13.63	13.75	2500
1994-08-30	13.75	13.88	13.50	13.75	7500
1994-08-31	13.75	14.00	13.63	14.00	8800
1994-09-01	14.00	14.00	14.00	14.00	2200
1994-09-02	14.00	14.00	13.75	13.88	3400
1994-09-06	13.88	14.00	13.75	14.00	2900
1994-09-07	13.88	14.00	13.75	13.75	3100
1994-09-08	13.88	13.88	13.63	13.63	3700
1994-09-09	13.63	13.75	13.63	13.75	1100
1994-09-12	13.75	13.88	13.75	13.75	2300
1994-09-13	13.63	13.75	13.50	13.63	3900
1994-09-14	13.75	13.88	13.75	13.75	2300
1994-09-15	13.88	13.88	13.75	13.88	4700
1994-09-16	13.88	13.88	13.63	13.88	6000
1994-09-19	13.63	13.75	13.63	13.75	9800
1994-09-20	13.75	13.75	13.50	13.50	9700
1994-09-21	13.63	13.63	13.63	13.63	8200
1994-09-22	13.63	13.63	13.25	13.25	9600
1994-09-23	13.25	13.38	13.13	13.38	9900
1994-09-26	13.38	13.38	13.25	13.38	12400
1994-09-27	13.25	13.25	13.00	13.25	9500
1994-09-28	13.25	13.25	13.13	13.13	8100
1994-09-29	13.25	13.25	12.88	12.88	12700
1994-09-30	12.25	12.38	12.13	12.25	1121700
1994-10-03	12.25	12.38	12.25	12.25	85500
1994-10-04	12.38	12.38	12.25	12.25	144800
1994-10-05	12.25	12.25	12.13	12.25	95500
1994-10-06	12.13	12.13	12.00	12.00	62700
1994-10-07	12.00	12.13	12.00	12.00	57000
1994-10-10	12.00	12.13	12.00	12.00	28600
1994-10-11	12.13	12.25	12.00	12.00	30500
1994-10-12	12.13	12.13	12.00	12.00	68100
1994-10-13	12.13	12.13	12.00	12.00	61000
1994-10-14	12.13	12.25	12.00	12.13	396800
1994-10-17	12.13	12.25	12.13	12.13	47300
1994-10-18	12.25	12.25	12.13	12.25	49800
1994-10-19	12.25	12.38	12.13	12.38	97800
1994-10-20	12.25	12.50	12.25	12.38	60900
1994-10-21	12.38	12.38	12.25	12.25	42400
1994-10-24	12.25	12.38	12.25	12.38	57800
1994-10-25	12.13	12.13	11.88	11.88	73000
1994-10-26	11.88	12.00	11.88	12.00	27300
1994-10-27	11.88	12.13	11.88	12.13	41100
1994-10-28	12.13	12.38	12.00	12.38	365500
1994-10-31	12.25	12.38	12.25	12.38	34800
1994-11-01	12.38	12.38	12.25	12.38	50200
1994-11-02	12.25	12.38	12.25	12.25	11600
1994-11-03	12.38	12.38	12.25	12.38	35800
1994-11-04	12.25	12.38	12.25	12.38	41100
1994-11-07	12.50	12.50	12.38	12.50	76100
1994-11-08	12.50	12.63	12.38	12.63	72200
1994-11-09	12.63	12.63	12.38	12.50	30000
1994-11-10	12.63	12.63	12.50	12.50	22400
1994-11-11	12.50	12.63	12.50	12.50	36500
1994-11-14	12.63	12.63	12.50	12.50	22000
1994-11-15	12.63	12.63	12.50	12.63	22800
1994-11-16	12.63	12.63	12.50	12.50	32800
1994-11-17	12.63	12.63	12.38	12.50	18900
1994-11-18	12.38	12.38	12.25	12.38	8100
1994-11-21	12.38	12.50	12.38	12.38	5600
1994-11-22	12.38	12.50	12.25	12.25	28900
1994-11-23	12.25	12.38	12.25	12.25	35700
1994-11-25	12.25	12.38	12.25	12.38	5100
1994-11-28	12.38	12.38	12.25	12.25	6700
1994-11-29	12.38	12.38	12.25	12.25	12700
1994-11-30	12.38	12.38	12.25	12.38	19200
1994-12-01	12.25	12.38	12.25	12.25	19300
1994-12-02	12.38	12.50	12.25	12.50	8000
1994-12-05	12.50	12.50	12.38	12.50	9000
1994-12-06	12.38	12.50	12.38	12.50	7600
1994-12-07	12.50	12.50	12.25	12.38	22200
1994-12-08	12.25	12.25	12.13	12.25	26100
1994-12-09	12.25	12.25	12.00	12.25	13700
1994-12-12	12.25	12.38	12.13	12.25	8900
1994-12-13	12.25	12.38	12.25	12.25	17600
1994-12-14	12.25	12.38	12.13	12.25	8800
1994-12-15	12.25	12.38	12.13	12.38	22900
1994-12-16	12.38	12.50	12.38	12.38	16000
1994-12-19	12.38	12.50	12.25	12.50	9000
1994-12-20	12.50	12.50	12.38	12.38	8300
1994-12-21	12.50	12.50	12.13	12.13	14000
1994-12-22	12.13	12.25	12.00	12.13	24600
1994-12-23	12.13	12.25	12.13	12.25	7200
1994-12-27	12.25	12.25	12.00	12.00	7200
1994-12-28	12.13	12.13	12.00	12.13	16000
1994-12-29	12.13	12.25	12.13	12.25	21700
1994-12-30	12.25	12.38	12.13	12.25	17900
1995-01-03	12.38	12.38	12.25	12.25	8100
1995-01-04	12.38	12.50	12.25	12.38	7400
1995-01-05	12.50	12.50	12.25	12.38	16800
1995-01-06	12.38	12.38	12.25	12.25	7000
1995-01-09	12.38	12.38	12.25	12.38	17200
1995-01-10	12.25	12.38	12.25	12.25	25600
1995-01-11	12.38	12.38	12.25	12.38	12300
1995-01-12	12.25	12.38	11.88	12.25	26700
1995-01-13	12.25	12.25	12.13	12.13	8800
1995-01-16	12.25	12.38	12.13	12.25	13900
1995-01-17	12.38	12.38	12.25	12.25	15200
1995-01-18	12.25	12.38	12.25	12.38	10600
1995-01-19	12.25	12.50	12.25	12.38	6100
1995-01-20	12.38	12.38	12.13	12.13	22300
1995-01-23	12.13	12.13	12.00	12.13	14300
1995-01-24	12.13	12.25	12.00	12.25	31500
1995-01-25	12.00	12.00	11.88	12.00	8000
1995-01-26	12.00	12.00	11.75	11.88	11700
1995-01-27	12.00	12.00	11.88	12.00	5700
1995-01-30	12.00	12.00	11.88	11.88	7200
1995-01-31	11.88	11.88	11.75	11.88	5100
1995-02-01	12.00	12.13	11.88	12.00	12700
1995-02-02	12.13	12.13	12.00	12.00	7600
1995-02-03	12.00	12.13	12.00	12.00	7500
1995-02-06	11.88	12.13	11.75	12.00	4300
1995-02-07	12.00	12.13	11.88	12.13	16100
1995-02-08	12.13	12.13	12.00	12.13	12000
1995-02-09	12.13	12.25	12.00	12.13	16700
1995-02-10	12.13	12.25	12.13	12.13	11800
1995-02-13	12.25	12.25	12.00	12.13	6800
1995-02-14	12.13	12.13	11.88	11.88	10600
1995-02-15	12.00	12.13	12.00	12.13	23700
1995-02-16	12.13	12.25	12.13	12.13	22300
1995-02-17	12.00	12.25	12.00	12.25	4800
1995-02-21	12.13	12.25	12.13	12.13	14800
1995-02-22	12.25	12.25	12.00	12.13	12000
1995-02-23	12.13	12.13	12.00	12.00	9000
1995-02-24	12.13	12.25	12.00	12.25	12100
1995-02-27	12.13	12.25	12.13	12.13	13600
1995-02-28	12.25	12.25	12.13	12.25	10100
1995-03-01	12.13	12.25	12.13	12.25	6000
1995-03-02	12.13	12.25	12.13	12.25	5500
1995-03-03	12.25	12.25	12.13	12.13	8200
1995-03-06	12.25	12.25	12.13	12.13	21400
1995-03-07	12.25	12.25	12.00	12.00	9700
1995-03-08	12.00	12.25	12.00	12.25	12200
1995-03-09	12.25	12.38	12.13	12.38	4500
1995-03-10	12.38	12.38	12.25	12.38	13700
1995-03-13	12.38	12.38	12.13	12.13	17400
1995-03-14	12.25	12.25	12.13	12.25	13900
1995-03-15	12.13	12.25	12.13	12.25	9900
1995-03-16	12.13	12.25	12.00	12.25	13600
1995-03-17	12.00	12.13	12.00	12.13	5700
1995-03-20	12.13	12.38	12.13	12.38	14500
1995-03-21	12.25	12.38	12.13	12.13	7000
1995-03-22	12.25	12.38	12.25	12.38	8300
1995-03-23	12.25	12.50	12.25	12.50	12000
1995-03-24	12.38	12.50	12.25	12.38	18100
1995-03-27	12.25	12.38	12.25	12.25	4300
1995-03-28	12.38	12.38	12.25	12.38	10900
1995-03-29	12.38	12.50	12.25	12.25	5700
1995-03-30	12.38	12.38	12.25	12.25	9400
1995-03-31	12.13	12.25	12.13	12.13	7000
1995-04-03	12.13	12.25	12.13	12.25	2400
1995-04-04	12.25	12.25	12.13	12.25	9100
1995-04-05	12.25	12.38	12.25	12.38	6600
1995-04-06	12.25	12.38	12.13	12.38	3700
1995-04-07	12.25	12.38	12.25	12.38	4500
1995-04-10	12.38	12.38	12.25	12.38	12900
1995-04-11	12.25	12.50	12.25	12.50	13100
1995-04-12	12.50	12.50	12.25	12.50	9100
1995-04-13	12.50	12.50	12.38	12.50	10100
1995-04-17	12.50	12.63	12.38	12.50	11000
1995-04-18	12.50	12.63	12.38	12.63	13600
1995-04-19	12.50	12.63	12.50	12.63	5800
1995-04-20	12.63	12.63	12.50	12.63	14000
1995-04-21	12.50	12.63	12.50	12.50	20100
1995-04-24	12.25	12.25	12.00	12.13	20300
1995-04-25	12.13	12.25	12.13	12.13	10700
1995-04-26	12.25	12.25	12.13	12.13	8900
1995-04-27	12.13	12.25	12.13	12.25	10100
1995-04-28	12.25	12.25	12.00	12.13	15600
1995-05-01	12.00	12.13	11.88	12.00	36700
1995-05-02	11.88	12.25	11.88	12.13	26900
1995-05-03	12.00	12.13	11.88	12.00	27100
1995-05-04	12.00	12.25	12.00	12.13	5500
1995-05-05	12.25	12.38	12.13	12.25	24900
1995-05-08	12.25	12.75	12.25	12.63	21500
1995-05-09	12.50	13.00	12.50	13.00	29700
1995-05-10	13.00	13.00	12.75	12.75	31300
1995-05-11	12.88	12.88	12.63	12.75	16400
1995-05-12	12.75	12.88	12.63	12.88	10300
1995-05-15	12.88	13.00	12.88	12.88	24700
1995-05-16	13.00	13.00	12.88	13.00	8500
1995-05-17	13.00	13.00	12.75	12.88	12100
1995-05-18	12.75	12.88	12.50	12.75	11200
1995-05-19	12.75	12.75	12.63	12.63	11200
1995-05-22	12.75	12.75	12.50	12.75	11700
1995-05-23	12.75	12.75	12.50	12.63	9600
1995-05-24	12.50	12.75	12.50	12.75	20700
1995-05-25	12.75	12.75	12.63	12.75	25300
1995-05-26	12.63	12.88	12.63	12.75	8300
1995-05-30	12.75	13.00	12.75	13.00	18200
1995-05-31	12.88	13.00	12.88	12.88	23800
1995-06-01	13.00	13.00	12.88	13.00	11700
1995-06-02	13.00	13.13	12.88	13.13	35000
1995-06-05	13.25	13.38	13.25	13.38	20500
1995-06-06	13.38	13.50	13.13	13.50	26400
1995-06-07	13.50	13.63	13.38	13.38	27800
1995-06-08	13.38	13.50	13.25	13.38	10600
1995-06-09	13.38	13.38	13.13	13.25	9800
1995-06-12	13.13	13.50	13.13	13.38	18300
1995-06-13	13.25	13.50	13.25	13.50	12300
1995-06-14	13.50	13.63	13.38	13.38	28900
1995-06-15	13.50	13.50	13.38	13.50	12200
1995-06-16	13.63	13.75	13.13	13.13	30200
1995-06-19	13.25	13.25	13.13	13.25	9100
1995-06-20	13.25	13.25	12.75	12.75	24600
1995-06-21	12.75	13.13	12.75	13.13	20300
1995-06-22	13.00	13.38	13.00	13.25	17300
1995-06-23	13.00	13.50	12.88	13.00	25900
1995-06-26	12.75	12.88	12.75	12.75	27300
1995-06-27	12.88	12.88	12.63	12.75	84400
1995-06-28	12.75	13.00	12.75	13.00	7900
1995-06-29	13.00	13.00	12.75	12.75	9000
1995-06-30	13.00	13.13	12.94	13.13	41400
1995-07-03	13.13	13.25	13.13	13.13	7200
1995-07-05	13.13	13.25	13.00	13.13	24200
1995-07-06	13.25	13.25	13.13	13.25	8700
1995-07-07	13.25	13.38	13.13	13.25	11400
1995-07-10	13.25	13.38	13.00	13.13	27900
1995-07-11	13.13	13.38	12.88	13.38	12200
1995-07-12	13.38	13.50	13.25	13.50	29700
1995-07-13	13.50	13.63	13.00	13.13	73400
1995-07-14	13.00	13.13	13.00	13.13	31000
1995-07-17	13.13	13.13	12.88	12.88	10500
1995-07-18	12.88	13.13	12.88	13.13	18700
1995-07-19	13.00	13.13	13.00	13.00	14000
1995-07-20	13.00	13.13	13.00	13.13	5600
1995-07-21	13.13	13.25	13.13	13.25	9600
1995-07-24	13.25	13.38	13.13	13.38	15200
1995-07-25	13.38	13.38	13.25	13.25	7000
1995-07-26	13.25	13.38	13.13	13.13	26500
1995-07-27	12.88	13.00	12.50	12.63	35100
1995-07-28	12.63	12.63	12.13	12.38	29100
1995-07-31	12.38	12.38	12.25	12.38	48300
1995-08-01	12.38	12.38	12.25	12.38	18000
1995-08-02	12.25	12.38	12.25	12.25	32600
1995-08-03	12.25	12.38	12.13	12.38	32700
1995-08-04	12.38	12.38	12.25	12.38	16300
1995-08-07	12.38	12.50	12.25	12.38	73900
1995-08-08	12.50	12.50	12.38	12.50	17200
1995-08-09	12.50	12.63	12.38	12.50	30900
1995-08-10	12.50	12.63	12.50	12.50	10800
1995-08-11	12.50	12.63	12.38	12.63	18400
1995-08-14	12.63	12.63	12.50	12.63	16100
1995-08-15	12.50	12.75	12.50	12.75	39400
1995-08-16	12.75	12.75	12.63	12.63	31100
1995-08-17	12.63	12.75	12.50	12.50	17400
1995-08-18	12.50	12.63	12.38	12.38	15000
1995-08-21	12.38	12.50	12.25	12.38	26500
1995-08-22	12.50	12.63	12.38	12.63	24800
1995-08-23	12.63	12.63	12.50	12.63	19500
1995-08-24	12.63	12.75	12.50	12.50	14900
1995-08-25	12.50	12.75	12.50	12.75	9200
1995-08-28	12.75	12.88	12.63	12.75	26100
1995-08-29	12.75	12.88	12.75	12.88	16600
1995-08-30	12.75	12.88	12.63	12.63	21100
1995-08-31	12.75	12.88	12.75	12.75	20000
1995-09-01	12.88	13.00	12.88	12.88	15900
1995-09-05	12.88	13.13	12.88	13.13	19300
1995-09-06	13.13	13.13	13.00	13.13	10100
1995-09-07	13.13	13.13	13.00	13.13	15300
1995-09-08	13.13	13.13	12.88	13.00	12800
1995-09-11	13.13	13.25	13.00	13.13	18500
1995-09-12	13.13	13.25	13.13	13.25	17100
1995-09-13	13.25	13.25	13.00	13.13	7200
1995-09-14	13.25	13.25	13.00	13.00	14600
1995-09-15	13.13	13.25	13.00	13.25	9100
1995-09-18	13.25	13.38	13.25	13.38	23100
1995-09-19	13.25	13.38	13.13	13.25	10500
1995-09-20	13.38	13.38	13.13	13.25	8700
1995-09-21	13.38	13.38	13.25	13.38	8000
1995-09-22	13.38	13.38	13.13	13.13	7400
1995-09-25	13.25	13.38	13.13	13.13	10600
1995-09-26	13.00	13.25	13.00	13.13	14900
1995-09-27	13.00	13.13	13.00	13.00	9300
1995-09-28	13.00	13.25	13.00	13.25	10200
1995-09-29	13.25	13.25	13.13	13.25	8800
1995-10-02	13.25	13.38	13.13	13.13	15700
1995-10-03	13.13	13.25	13.13	13.25	12100
1995-10-04	13.25	13.25	13.13	13.25	12100
1995-10-05	13.13	13.25	13.00	13.00	5100
1995-10-06	13.00	13.25	13.00	13.25	23200
1995-10-09	13.13	13.25	13.00	13.13	6400
1995-10-10	13.00	13.25	13.00	13.00	10100
1995-10-11	13.00	13.25	13.00	13.25	10700
1995-10-12	13.25	13.25	13.13	13.13	11000
1995-10-13	12.88	13.00	12.75	13.00	18200
1995-10-16	13.00	13.00	12.88	12.88	22700
1995-10-17	13.00	13.00	12.88	13.00	6800
1995-10-18	12.88	13.00	12.75	12.88	13400
1995-10-19	13.00	13.00	12.88	13.00	8700
1995-10-20	13.00	13.00	12.88	12.88	6000
1995-10-23	13.00	13.00	12.88	13.00	12900
1995-10-24	13.00	13.00	12.75	13.00	13700
1995-10-25	13.00	13.00	12.88	13.00	14000
1995-10-26	13.00	13.00	12.88	12.88	15200
1995-10-27	12.88	13.00	12.75	12.88	9300
1995-10-30	12.88	12.88	12.75	12.88	5700
1995-10-31	13.00	13.00	12.75	12.75	26200
1995-11-01	12.88	12.88	12.50	12.63	9400
1995-11-02	12.75	12.88	12.63	12.88	13200
1995-11-03	13.00	13.00	12.88	12.88	28000
1995-11-06	13.00	13.13	12.88	12.88	13800
1995-11-07	13.00	13.00	12.88	13.00	6600
1995-11-08	13.13	13.13	13.00	13.13	8100
1995-11-09	13.25	13.25	13.00	13.25	21500
1995-11-10	13.13	13.25	13.00	13.25	12700
1995-11-13	13.13	13.25	13.00	13.13	6900
1995-11-14	13.13	13.25	13.00	13.25	16700
1995-11-15	13.25	13.25	13.13	13.25	12500
1995-11-16	13.25	13.38	13.13	13.38	11000
1995-11-17	13.25	13.38	13.13	13.38	10900
1995-11-20	13.25	13.38	13.13	13.25	11700
1995-11-21	13.38	13.38	13.13	13.38	9900
1995-11-22	13.25	13.38	13.13	13.25	13300
1995-11-24	13.13	13.25	13.13	13.25	3100
1995-11-27	13.13	13.25	13.13	13.13	11600
1995-11-28	13.00	13.25	13.00	13.13	10400
1995-11-29	13.25	13.25	13.13	13.13	13400
1995-11-30	13.25	13.25	13.13	13.13	14400
1995-12-01	13.13	13.25	13.00	13.13	16600
1995-12-04	13.00	13.25	13.00	13.13	15500
1995-12-05	13.00	13.13	13.00	13.00	24500
1995-12-06	13.00	13.13	13.00	13.13	8400
1995-12-07	13.00	13.13	12.88	13.00	7700
1995-12-08	12.88	13.00	12.88	13.00	4400
1995-12-11	13.00	13.13	12.88	13.00	9300
1995-12-12	13.00	13.25	13.00	13.25	12900
1995-12-13	13.13	13.25	13.00	13.13	10900
1995-12-14	13.25	13.25	13.13	13.13	15800
1995-12-15	13.25	13.25	13.00	13.00	15300
1995-12-18	13.00	13.00	12.88	13.00	17200
1995-12-19	12.88	13.00	12.88	12.88	5900
1995-12-20	13.00	13.13	12.88	13.00	9800
1995-12-21	13.00	13.00	12.88	13.00	16000
1995-12-22	12.88	12.88	12.75	12.88	8600
1995-12-26	12.75	13.00	12.75	12.88	9500
1995-12-27	13.00	13.00	12.88	13.00	18200
1995-12-28	13.00	13.00	12.88	12.88	14300
1995-12-29	12.88	13.00	12.75	12.75	13300
1996-01-02	12.75	12.88	12.75	12.88	8900
1996-01-03	12.88	13.13	12.75	13.13	15200
1996-01-04	13.13	13.13	13.00	13.00	6500
1996-01-05	13.13	13.25	13.13	13.25	29000
1996-01-08	13.13	13.38	13.13	13.38	9900
1996-01-09	13.38	13.38	13.13	13.13	35900
1996-01-10	13.13	13.13	12.88	12.88	52800
1996-01-11	13.00	13.00	12.75	12.88	26800
1996-01-12	13.00	13.13	12.88	13.00	60600
1996-01-15	13.00	13.00	12.88	12.88	14000
1996-01-16	12.88	13.00	12.88	13.00	22800
1996-01-17	12.88	13.13	12.88	13.00	23200
1996-01-18	13.00	13.13	12.88	13.13	27000
1996-01-19	13.00	13.13	13.00	13.13	13000
1996-01-22	13.13	13.13	12.88	13.00	25800
1996-01-23	13.00	13.00	12.88	12.88	15600
1996-01-24	13.00	13.13	12.88	12.88	919700
1996-01-25	12.88	13.00	12.88	12.88	91200
1996-01-26	12.88	13.00	12.88	12.88	62000
1996-01-29	12.88	13.00	12.88	12.88	77900
1996-01-30	12.88	13.00	12.88	12.88	139500
1996-01-31	13.00	13.00	12.88	12.88	115500
1996-02-01	13.00	13.00	12.88	13.00	48000
1996-02-02	13.00	13.13	12.88	12.88	111300
1996-02-05	13.00	13.13	12.88	13.00	91300
1996-02-06	13.00	13.00	12.88	13.00	56600
1996-02-07	13.00	13.13	12.88	12.88	100100
1996-02-08	13.00	13.13	13.00	13.13	61800
1996-02-09	13.13	13.13	12.88	13.00	109000
1996-02-12	13.00	13.13	12.88	13.13	98400
1996-02-13	13.13	13.13	12.94	13.00	34900
1996-02-14	13.13	13.13	13.00	13.13	46900
1996-02-15	13.13	13.13	13.00	13.00	80500
1996-02-16	13.13	13.13	13.00	13.13	67900
1996-02-20	13.00	13.13	12.88	13.00	72500
1996-02-21	13.00	13.00	12.88	12.88	93900
1996-02-22	13.00	13.00	12.88	13.00	44400
1996-02-23	13.00	13.00	12.88	13.00	50500
1996-02-26	13.00	13.00	12.75	12.88	67700
1996-02-27	13.00	13.13	12.88	13.00	63700
1996-02-28	13.13	13.13	13.00	13.00	31300
1996-02-29	13.00	13.00	12.88	13.00	65300
1996-03-01	13.13	13.19	13.00	13.00	39200
1996-03-04	13.00	13.13	12.88	13.00	27200
1996-03-05	13.00	13.13	12.88	13.00	51600
1996-03-06	13.00	13.00	12.88	13.00	25600
1996-03-07	13.00	13.13	13.00	13.00	20300
1996-03-08	13.13	13.13	12.88	13.00	27000
1996-03-11	12.88	13.00	12.88	13.00	26100
1996-03-12	13.00	13.13	12.88	13.00	40200
1996-03-13	13.00	13.00	12.88	12.88	52700
1996-03-14	13.00	13.00	12.88	13.00	45300
1996-03-15	13.00	13.00	12.88	13.00	39300
1996-03-18	12.88	13.00	12.75	12.75	49500
1996-03-19	12.88	13.00	12.88	13.00	27000
1996-03-20	13.00	13.00	12.88	13.00	28600
1996-03-21	13.00	13.13	12.88	13.13	34600
1996-03-22	13.13	13.13	13.00	13.13	23600
1996-03-25	13.00	13.13	12.88	13.00	53400
1996-03-26	13.00	13.00	12.88	13.00	39600
1996-03-27	13.00	13.25	13.00	13.13	61100
1996-03-28	13.13	13.13	13.00	13.00	36000
1996-03-29	13.13	13.25	13.00	13.25	70800
1996-04-01	13.13	13.25	13.13	13.25	16100
1996-04-02	13.25	13.38	13.13	13.25	54800
1996-04-03	13.38	13.38	13.13	13.25	45600
1996-04-04	13.13	13.38	13.13	13.38	13600
1996-04-08	13.00	13.13	12.88	13.13	49200
1996-04-09	13.13	13.13	13.00	13.00	60900
1996-04-10	13.13	13.13	13.00	13.00	8100
1996-04-11	13.13	13.13	12.88	13.00	34800
1996-04-12	13.00	13.00	12.75	12.88	45300
1996-04-15	12.88	13.00	12.88	13.00	23200
1996-04-16	13.00	13.13	12.88	13.13	29700
1996-04-17	13.13	13.13	13.00	13.00	10900
1996-04-18	13.13	13.13	13.00	13.13	6500
1996-04-19	13.13	13.38	13.13	13.25	44200
1996-04-22	13.38	13.38	13.25	13.38	19200
1996-04-23	13.38	13.38	13.25	13.38	19600
1996-04-24	13.38	13.50	13.25	13.38	45500
1996-04-25	13.38	13.50	13.25	13.50	28900
1996-04-26	13.25	13.25	13.00	13.13	20600
1996-04-29	13.00	13.25	13.00	13.13	35700
1996-04-30	13.13	13.13	13.00	13.00	50100
1996-05-01	13.13	13.13	13.00	13.13	18100
1996-05-02	13.00	13.13	13.00	13.00	23300
1996-05-03	13.00	13.25	13.00	13.13	22600
1996-05-06	13.00	13.13	13.00	13.13	19700
1996-05-07	13.13	13.25	13.00	13.25	43700
1996-05-08	13.25	13.25	13.13	13.25	72500
1996-05-09	13.13	13.25	13.13	13.25	22600
1996-05-10	13.25	13.25	13.13	13.25	18900
1996-05-13	13.25	13.25	13.13	13.25	23900
1996-05-14	13.38	13.50	13.25	13.38	79200
1996-05-15	13.38	13.38	13.13	13.25	83000
1996-05-16	13.25	13.25	13.13	13.25	21500
1996-05-17	13.25	13.25	13.13	13.13	9200
1996-05-20	13.13	13.25	13.13	13.25	25000
1996-05-21	13.25	13.38	13.13	13.25	20900
1996-05-22	13.25	13.38	13.13	13.13	15400
1996-05-23	13.13	13.38	13.13	13.25	23900
1996-05-24	13.38	13.38	13.25	13.38	21000
1996-05-28	13.38	13.38	13.25	13.25	25900
1996-05-29	13.25	13.50	13.25	13.38	16800
1996-05-30	13.38	13.38	13.25	13.38	14500
1996-05-31	13.38	13.50	13.25	13.38	34200
1996-06-03	13.50	13.50	13.38	13.50	25000
1996-06-04	13.38	13.50	13.38	13.50	20700
1996-06-05	13.63	13.63	13.50	13.50	35800
1996-06-06	13.63	13.63	13.38	13.50	43000
1996-06-07	13.50	13.50	13.38	13.38	31400
1996-06-10	13.38	13.50	13.38	13.50	40900
1996-06-11	13.38	13.50	13.38	13.50	13000
1996-06-12	13.50	13.50	13.38	13.50	13200
1996-06-13	13.38	13.63	13.25	13.25	33400
1996-06-14	13.25	13.38	13.13	13.25	25900
1996-06-17	13.25	13.38	13.25	13.25	29100
1996-06-18	13.25	13.38	13.25	13.38	30500
1996-06-19	13.25	13.38	13.25	13.38	19200
1996-06-20	13.25	13.63	13.25	13.50	68300
1996-06-21	13.63	13.75	13.50	13.75	42400
1996-06-24	13.63	13.88	13.63	13.75	52200
1996-06-25	13.63	13.75	13.63	13.75	67800
1996-06-26	13.75	13.75	13.63	13.75	33900
1996-06-27	13.63	13.88	13.63	13.88	40000
1996-06-28	13.75	14.00	13.63	13.88	34200
1996-07-01	13.88	14.00	13.63	13.88	32300
1996-07-02	13.75	13.75	13.63	13.75	20100
1996-07-03	13.63	13.75	13.38	13.50	31100
1996-07-05	13.50	13.50	13.38	13.38	10900
1996-07-08	13.38	13.63	13.38	13.63	20500
1996-07-09	13.63	13.63	13.50	13.63	21900
1996-07-10	13.63	13.75	13.50	13.63	23300
1996-07-11	13.75	13.75	13.50	13.63	21300
1996-07-12	13.63	13.63	13.50	13.63	8300
1996-07-15	13.50	13.50	13.38	13.50	28000
1996-07-16	13.38	13.50	13.38	13.50	29200
1996-07-17	13.63	13.75	13.50	13.75	37600
1996-07-18	13.75	13.75	13.63	13.75	25100
1996-07-19	13.88	13.88	13.75	13.88	20700
1996-07-22	13.88	14.00	13.75	14.00	15700
1996-07-23	14.00	14.00	13.75	13.88	31300
1996-07-24	13.75	13.75	13.63	13.75	19600
1996-07-25	13.63	13.75	13.63	13.75	15200
1996-07-26	13.75	13.75	13.63	13.75	25600
1996-07-29	13.50	13.63	13.38	13.63	66200
1996-07-30	13.63	13.63	13.38	13.63	21600
1996-07-31	13.63	13.75	13.38	13.63	40400
1996-08-01	13.75	14.00	13.75	14.00	21200
1996-08-02	13.88	14.25	13.88	14.25	67100
1996-08-05	14.13	14.13	14.00	14.13	29400
1996-08-06	14.00	14.13	13.88	14.00	68100
1996-08-07	14.13	14.13	14.00	14.13	36000
1996-08-08	14.13	14.25	13.88	14.00	24400
1996-08-09	14.00	14.00	13.88	14.00	15600
1996-08-12	14.00	14.00	13.75	14.00	41200
1996-08-13	14.00	14.13	13.88	14.13	12300
1996-08-14	14.13	14.13	14.00	14.13	24200
1996-08-15	14.13	14.13	13.88	13.88	23100
1996-08-16	14.13	14.13	14.00	14.13	17800
1996-08-19	14.00	14.13	13.88	14.13	20700
1996-08-20	14.00	14.00	13.88	14.00	22100
1996-08-21	14.00	14.00	13.75	14.00	28900
1996-08-22	14.00	14.00	13.88	14.00	24400
1996-08-23	14.00	14.00	13.88	14.00	22300
1996-08-26	13.88	14.00	13.88	14.00	34800
1996-08-27	14.00	14.00	13.88	14.00	23000
1996-08-28	14.00	14.00	13.88	14.00	24300
1996-08-29	14.00	14.00	13.88	14.00	15400
1996-08-30	13.88	14.00	13.75	13.88	53400
1996-09-03	14.00	14.00	13.88	14.00	13200
1996-09-04	13.88	14.13	13.88	14.00	32600
1996-09-05	14.00	14.00	13.88	14.00	35300
1996-09-06	13.88	14.00	13.88	14.00	12500
1996-09-09	14.00	14.00	13.88	14.00	14900
1996-09-10	13.88	14.00	13.88	14.00	15100
1996-09-11	13.88	14.00	13.88	14.00	31200
1996-09-12	14.00	14.00	14.00	14.00	1073400
1996-09-13	14.00	14.13	14.00	14.00	160100
1996-09-16	14.00	14.13	14.00	14.00	116800
1996-09-17	14.00	14.13	14.00	14.00	142500
1996-09-18	14.13	14.13	14.00	14.13	105700
1996-09-19	14.13	14.13	14.00	14.00	64300
1996-09-20	14.00	14.13	14.00	14.13	108300
1996-09-23	14.00	14.13	14.00	14.13	103200
1996-09-24	14.00	14.13	14.00	14.00	122300
1996-09-25	14.00	14.13	13.75	13.88	168800
1996-09-26	13.75	13.88	13.75	13.75	100300
1996-09-27	13.75	13.75	13.50	13.63	101800
1996-09-30	13.63	13.63	13.50	13.63	84300
1996-10-01	13.50	13.88	13.50	13.88	66600
1996-10-02	13.88	13.88	13.63	13.88	56100
1996-10-03	13.75	13.88	13.63	13.75	50600
1996-10-04	13.75	13.88	13.63	13.88	52100
1996-10-07	13.88	13.88	13.75	13.75	28100
1996-10-08	13.88	13.88	13.75	13.88	52500
1996-10-09	13.88	13.88	13.75	13.88	79900
1996-10-10	13.88	13.88	13.75	13.88	38000
1996-10-11	13.88	13.88	13.75	13.88	51600
1996-10-14	13.88	13.88	13.63	13.75	87700
1996-10-15	13.75	13.75	13.63	13.75	78400
1996-10-16	13.63	13.75	13.63	13.75	42400
1996-10-17	13.75	13.75	13.63	13.75	22600
1996-10-18	13.75	13.88	13.63	13.75	46700
1996-10-21	13.88	13.88	13.75	13.88	44700
1996-10-22	13.75	13.88	13.75	13.88	63400
1996-10-23	13.88	13.88	13.75	13.88	34400
1996-10-24	13.75	13.88	13.75	13.88	31000
1996-10-25	13.88	13.88	13.75	13.88	45500
1996-10-28	13.88	13.88	13.75	13.75	46400
1996-10-29	13.75	13.75	13.50	13.63	88500
1996-10-30	13.50	13.63	13.50	13.63	51900
1996-10-31	13.63	13.75	13.50	13.75	2680300
1996-11-01	13.63	13.75	13.63	13.75	33800
1996-11-04	13.75	13.75	13.63	13.75	38300
1996-11-05	13.75	13.75	13.63	13.75	30700
1996-11-06	13.75	13.75	13.63	13.75	83100
1996-11-07	13.75	13.75	13.63	13.75	54900
1996-11-08	13.75	13.75	13.63	13.75	62500
1996-11-11	13.75	13.88	13.63	13.88	65000
1996-11-12	13.75	13.88	13.75	13.88	43800
1996-11-13	13.88	13.88	13.75	13.88	84000
1996-11-14	13.75	13.88	13.38	13.88	63900
1996-11-15	13.75	13.88	13.63	13.88	103400
1996-11-18	13.88	14.00	13.75	14.00	83100
1996-11-19	13.88	14.13	13.88	14.00	75400
1996-11-20	14.13	14.13	14.00	14.00	72500
1996-11-21	14.13	14.13	14.00	14.00	80500
1996-11-22	14.00	14.25	14.00	14.25	57500
1996-11-25	14.25	14.25	14.00	14.25	85200
1996-11-26	14.25	14.38	14.13	14.38	65500
1996-11-27	14.38	14.63	14.25	14.50	90200
1996-11-29	14.38	14.50	14.38	14.50	19000
1996-12-02	14.50	14.75	14.50	14.63	78100
1996-12-03	14.63	14.63	14.50	14.63	71600
1996-12-04	14.50	14.63	14.38	14.50	90100
1996-12-05	14.50	14.63	14.38	14.50	121500
1996-12-06	14.25	14.25	14.00	14.25	60400
1996-12-09	14.25	14.63	14.25	14.63	67700
1996-12-10	14.50	14.75	14.50	14.63	71800
1996-12-11	14.63	14.63	14.38	14.50	57000
1996-12-12	14.63	14.75	14.50	14.75	46200
1996-12-13	14.75	15.00	14.63	15.00	84100
1996-12-16	14.88	15.13	14.88	15.00	77100
1996-12-17	14.88	15.06	14.88	15.00	84900
1996-12-18	14.88	15.00	14.75	14.88	76200
1996-12-19	14.88	15.25	14.88	15.25	96000
1996-12-20	15.25	15.25	15.13	15.25	78300
1996-12-23	15.13	15.25	15.00	15.25	37200
1996-12-24	15.13	15.25	15.13	15.25	16900
1996-12-26	15.13	15.13	15.00	15.13	28600
1996-12-27	15.13	15.63	15.13	15.63	57600
1996-12-30	15.63	16.38	15.63	16.00	106700
1996-12-31	15.88	16.00	15.75	15.88	49100
1997-01-02	15.88	15.88	15.50	15.63	79800
1997-01-03	15.50	15.75	15.50	15.63	58900
1997-01-06	15.75	16.00	15.50	16.00	110900
1997-01-07	16.00	16.00	15.75	15.88	73500
1997-01-08	15.88	15.88	15.63	15.75	67900
1997-01-09	15.75	15.75	15.63	15.75	46200
1997-01-10	15.75	15.75	15.63	15.63	45900
1997-01-13	15.63	15.88	15.63	15.88	44300
1997-01-14	15.75	16.13	15.75	16.13	65300
1997-01-15	16.13	16.13	15.88	16.00	40300
1997-01-16	15.88	15.88	15.63	15.88	113800
1997-01-17	15.75	15.88	15.63	15.88	41200
1997-01-20	15.75	16.00	15.75	15.88	33100
1997-01-21	15.88	15.88	15.75	15.75	37000
1997-01-22	15.88	15.88	15.63	15.75	54200
1997-01-23	15.75	15.88	15.75	15.88	54400
1997-01-24	15.75	15.88	15.75	15.88	47300
1997-01-27	15.88	16.00	15.75	15.88	29400
1997-01-28	15.88	16.00	15.88	16.00	64600
1997-01-29	15.75	15.75	15.50	15.63	53100
1997-01-30	15.75	15.75	15.50	15.75	49200
1997-01-31	15.75	15.88	15.63	15.88	38100
1997-02-03	15.88	15.88	15.63	15.75	43800
1997-02-04	15.75	15.75	15.50	15.75	66900
1997-02-05	15.63	15.75	15.50	15.50	41700
1997-02-06	15.63	15.75	15.50	15.75	23200
1997-02-07	15.63	15.75	15.50	15.63	40600
1997-02-10	15.50	15.50	15.13	15.25	55400
1997-02-11	15.25	15.25	14.88	15.00	44500
1997-02-12	15.13	15.25	15.00	15.13	55100
1997-02-13	15.13	15.50	15.13	15.13	221800
1997-02-14	15.25	15.38	15.13	15.38	56400
1997-02-18	15.38	15.50	15.25	15.50	62400
1997-02-19	15.50	15.63	15.38	15.50	76200
1997-02-20	15.63	15.63	15.25	15.38	87000
1997-02-21	15.25	15.38	15.25	15.38	60500
1997-02-24	15.25	15.50	15.25	15.50	72000
1997-02-25	15.50	15.63	15.25	15.38	57000
1997-02-26	15.38	15.50	15.25	15.50	107000
1997-02-27	15.38	15.63	15.25	15.63	89600
1997-02-28	15.50	15.63	15.38	15.63	142400
1997-03-03	15.50	15.63	15.38	15.63	120600
1997-03-04	15.63	15.63	15.38	15.50	104700
1997-03-05	15.50	15.63	15.38	15.50	97000
1997-03-06	15.50	15.63	15.38	15.63	112100
1997-03-07	15.50	15.63	15.25	15.50	73800
1997-03-10	15.50	15.50	15.13	15.25	128200
1997-03-11	15.25	15.25	15.00	15.25	85400
1997-03-12	15.13	15.25	15.00	15.13	91500
1997-03-13	15.13	15.13	15.00	15.00	55100
1997-03-14	15.00	15.13	15.00	15.00	27000
1997-03-17	15.00	15.00	14.63	14.75	70600
1997-03-18	14.75	14.75	14.63	14.75	49000
1997-03-19	14.63	14.75	14.38	14.63	80700
1997-03-20	14.63	14.88	14.50	14.88	83800
1997-03-21	14.88	15.13	14.88	15.13	93800
1997-03-24	15.00	15.13	15.00	15.13	71200
1997-03-25	15.00	15.13	14.88	15.00	59800
1997-03-26	15.00	15.25	15.00	15.25	63900
1997-03-27	15.25	15.25	14.88	14.88	52600
1997-03-31	15.00	15.00	14.63	14.75	82600
1997-04-01	14.63	14.63	14.38	14.50	50500
1997-04-02	14.38	14.50	13.88	14.13	92200
1997-04-03	14.13	14.50	14.13	14.38	58300
1997-04-04	14.50	14.88	14.38	14.88	75200
1997-04-07	14.88	15.13	14.75	15.13	44100
1997-04-08	15.13	15.38	15.00	15.38	122200
1997-04-09	15.50	15.50	15.25	15.38	113400
1997-04-10	15.38	15.50	15.25	15.25	78400
1997-04-11	15.13	15.13	14.88	15.13	83000
1997-04-14	15.00	15.13	14.75	14.88	45700
1997-04-15	15.00	15.00	14.75	14.88	61800
1997-04-16	14.88	14.88	14.63	14.88	29900
1997-04-17	14.88	14.88	14.63	14.75	29900
1997-04-18	14.88	15.13	14.75	15.13	27900
1997-04-21	15.13	15.13	14.88	14.88	32400
1997-04-22	15.00	15.00	14.75	14.88	36500
1997-04-23	14.88	15.00	14.75	14.88	54900
1997-04-24	14.88	14.88	14.75	14.88	36900
1997-04-25	14.88	15.00	14.75	15.00	43800
1997-04-28	14.50	14.75	14.50	14.75	35000
1997-04-29	14.88	14.88	14.63	14.75	70400
1997-04-30	14.75	14.75	14.50	14.63	50100
1997-05-01	14.63	14.75	14.50	14.75	31300
1997-05-02	14.75	15.00	14.63	15.00	32100
1997-05-05	14.88	15.00	14.75	14.88	33000
1997-05-06	14.88	14.88	14.75	14.88	42300
1997-05-07	14.75	14.88	14.63	14.75	32100
1997-05-08	14.63	14.88	14.63	14.88	39100
1997-05-09	14.75	14.88	14.63	14.88	56600
1997-05-12	15.00	15.00	14.88	15.00	37400
1997-05-13	15.00	15.00	14.75	14.88	38800
1997-05-14	14.88	15.00	14.75	14.88	36200
1997-05-15	14.75	15.00	14.75	15.00	38900
1997-05-16	15.00	15.00	14.88	15.00	61600
1997-05-19	15.13	15.13	15.00	15.13	18400
1997-05-20	15.13	15.13	14.75	15.00	41600
1997-05-21	14.88	14.88	14.75	14.88	29400
1997-05-22	14.88	15.00	14.75	14.88	62200
1997-05-23	14.88	15.00	14.75	15.00	30800
1997-05-27	15.00	15.00	14.88	15.00	51600
1997-05-28	15.00	15.13	14.88	15.00	29700
1997-05-29	15.13	15.13	15.00	15.13	24200
1997-05-30	15.13	15.13	14.88	15.00	40800
1997-06-02	14.88	15.13	14.88	15.13	43900
1997-06-03	15.13	15.13	14.88	15.13	69800
1997-06-04	15.13	15.13	14.88	15.00	38400
1997-06-05	15.00	15.13	15.00	15.13	28600
1997-06-06	15.00	15.13	15.00	15.13	24600
1997-06-09	15.13	15.13	15.00	15.13	46800
1997-06-10	15.13	15.13	15.00	15.13	40900
1997-06-11	15.13	15.13	14.88	15.00	49300
1997-06-12	15.00	15.13	15.00	15.13	33000
1997-06-13	15.13	15.13	15.00	15.13	44400
1997-06-16	15.00	15.38	15.00	15.38	83700
1997-06-17	15.25	15.38	15.25	15.38	38600
1997-06-18	15.38	15.38	15.13	15.25	49900
1997-06-19	15.38	15.38	15.19	15.38	53500
1997-06-20	15.25	15.38	15.13	15.25	57500
1997-06-23	15.13	15.38	15.13	15.38	27300
1997-06-24	15.38	15.38	15.00	15.13	56000
1997-06-25	15.00	15.19	15.00	15.00	26700
1997-06-26	15.00	15.13	15.00	15.06	46300
1997-06-27	15.13	15.38	15.06	15.31	86500
1997-06-30	15.25	15.38	15.25	15.31	64300
1997-07-01	15.31	15.38	15.19	15.38	44400
1997-07-02	15.25	15.38	15.25	15.38	34400
1997-07-03	15.38	15.38	15.31	15.38	19800
1997-07-07	15.25	15.38	15.25	15.31	37300
1997-07-08	15.38	15.38	15.13	15.19	91500
1997-07-09	15.25	15.25	15.13	15.25	38600
1997-07-10	15.25	15.25	15.13	15.25	24600
1997-07-11	15.19	15.25	15.13	15.19	32600
1997-07-14	15.25	15.38	15.19	15.38	44900
1997-07-15	15.31	15.38	15.25	15.31	51300
1997-07-16	15.25	15.38	15.25	15.38	42600
1997-07-17	15.38	15.50	15.31	15.44	34800
1997-07-18	15.44	15.50	15.38	15.38	35100
1997-07-21	15.50	15.50	15.31	15.38	30100
1997-07-22	15.31	15.44	15.25	15.31	48000
1997-07-23	15.31	15.38	15.25	15.25	38600
1997-07-24	15.13	15.38	15.13	15.38	44400
1997-07-25	15.31	15.50	15.31	15.38	17700
1997-07-28	15.50	15.56	15.38	15.50	47800
1997-07-29	15.25	15.38	15.19	15.25	27300
1997-07-30	15.38	15.44	15.25	15.44	41200
1997-07-31	15.50	15.56	15.44	15.56	45200
1997-08-01	15.56	15.63	15.44	15.63	34700
1997-08-04	15.56	15.63	15.44	15.50	45600
1997-08-05	15.50	15.56	15.13	15.25	44800
1997-08-06	15.19	15.50	15.06	15.50	52200
1997-08-07	15.50	15.50	15.31	15.50	40100
1997-08-08	15.38	15.44	15.19	15.44	23500
1997-08-11	15.31	15.44	15.25	15.44	29200
1997-08-12	15.50	15.56	15.13	15.19	31200
1997-08-13	15.31	15.31	15.00	15.06	30600
1997-08-14	15.19	15.44	15.00	15.19	51200
1997-08-15	15.38	15.38	15.13	15.13	23000
1997-08-18	15.25	15.38	15.25	15.31	52900
1997-08-19	15.19	16.00	15.19	15.94	62600
1997-08-20	16.00	16.06	15.69	15.69	65700
1997-08-21	15.75	15.75	15.56	15.75	42100
1997-08-22	15.63	16.00	15.50	15.81	74400
1997-08-25	15.81	15.81	15.69	15.75	23600
1997-08-26	15.75	15.94	15.63	15.94	29200
1997-08-27	15.75	16.00	15.75	15.81	38000
1997-08-28	15.94	16.00	15.75	15.88	44200
1997-08-29	16.06	16.06	15.69	15.75	39700
1997-09-02	15.75	16.06	15.75	16.06	68500
1997-09-03	16.06	16.38	15.88	15.88	36500
1997-09-04	15.94	16.13	15.88	16.00	47300
1997-09-05	16.00	16.06	15.88	16.00	27600
1997-09-08	15.94	15.94	15.75	15.88	52100
1997-09-09	15.81	16.06	15.81	16.00	50300
1997-09-10	16.00	16.25	16.00	16.25	22300
1997-09-11	16.38	16.38	16.06	16.19	31300
1997-09-12	16.19	16.56	16.13	16.31	22100
1997-09-15	16.31	16.31	16.13	16.19	32500
1997-09-16	16.25	16.38	16.13	16.25	41100
1997-09-17	16.25	16.44	16.13	16.31	47900
1997-09-18	16.25	16.44	16.19	16.44	51200
1997-09-19	16.31	16.75	16.25	16.44	51600
1997-09-22	16.44	16.75	16.38	16.50	60500
1997-09-23	16.56	16.56	16.38	16.56	41600
1997-09-24	16.63	16.75	16.56	16.75	25300
1997-09-25	16.75	16.88	16.44	16.50	107900
1997-09-26	16.56	16.56	16.38	16.44	32800
1997-09-29	16.44	16.50	16.00	16.00	43600
1997-09-30	16.13	16.25	15.94	15.94	74800
1997-10-01	15.94	16.13	15.88	15.88	112900
1997-10-02	15.94	16.06	15.88	16.00	40300
1997-10-03	16.06	16.50	16.00	16.50	64200
1997-10-06	16.63	16.75	16.31	16.44	33800
1997-10-07	16.44	16.50	16.19	16.50	54800
1997-10-08	16.50	16.75	16.31	16.50	60500
1997-10-09	16.63	16.81	16.44	16.50	49900
1997-10-10	16.38	16.50	16.38	16.50	31500
1997-10-13	16.50	16.88	16.50	16.69	47100
1997-10-14	16.81	16.81	16.50	16.63	38000
1997-10-15	16.63	16.75	16.56	16.63	41900
1997-10-16	16.69	16.75	16.50	16.50	48200
1997-10-17	16.38	16.44	16.00	16.19	57700
1997-10-20	16.19	16.56	16.19	16.50	49400
1997-10-21	16.56	16.63	16.38	16.50	61300
1997-10-22	16.56	16.56	16.38	16.50	32900
1997-10-23	16.38	16.75	16.38	16.75	36300
1997-10-24	16.81	16.94	16.56	16.56	47700
1997-10-27	16.56	16.56	16.25	16.31	36400
1997-10-28	15.75	16.88	15.63	16.63	61300
1997-10-29	16.06	16.38	16.00	16.13	35800
1997-10-30	16.00	16.13	15.44	15.44	45200
1997-10-31	15.63	16.00	15.31	15.81	41200
1997-11-03	15.94	16.31	15.94	16.13	35300
1997-11-04	16.25	16.25	15.88	15.88	26100
1997-11-05	15.81	16.13	15.81	15.88	40100
1997-11-06	16.00	16.00	15.75	15.75	29000
1997-11-07	15.50	15.75	15.50	15.69	35100
1997-11-10	15.69	16.06	15.69	16.00	44000
1997-11-11	16.06	16.13	15.88	16.13	34100
1997-11-12	16.13	16.25	15.75	15.75	44100
1997-11-13	16.25	16.25	16.00	16.00	40400
1997-11-14	16.19	16.63	16.00	16.63	42300
1997-11-17	16.63	16.88	16.50	16.69	61700
1997-11-18	16.69	16.81	16.13	16.19	63500
1997-11-19	16.38	16.50	16.19	16.44	22000
1997-11-20	16.44	16.50	16.13	16.25	22400
1997-11-21	16.25	16.50	16.13	16.38	27200
1997-11-24	16.31	16.38	16.19	16.31	50200
1997-11-25	16.44	16.44	16.00	16.19	30200
1997-11-26	16.25	16.38	16.19	16.25	22100
1997-11-28	16.44	16.50	16.13	16.13	10900
1997-12-01	16.13	16.25	16.06	16.19	29600
1997-12-02	16.44	16.63	16.19	16.25	36000
1997-12-03	16.25	16.31	16.00	16.19	40100
1997-12-04	16.31	16.50	16.13	16.44	45700
1997-12-05	16.56	16.63	16.44	16.63	38400
1997-12-08	16.75	16.75	16.63	16.63	54600
1997-12-09	16.75	16.81	16.50	16.63	75400
1997-12-10	16.56	16.75	16.44	16.69	42900
1997-12-11	16.50	16.63	16.31	16.50	32900
1997-12-12	16.56	16.56	16.00	16.13	44300
1997-12-15	16.25	16.44	16.13	16.44	43400
1997-12-16	16.31	16.88	16.31	16.69	52900
1997-12-17	16.69	17.00	16.63	16.94	31300
1997-12-18	16.94	17.06	16.81	17.00	67800
1997-12-19	16.88	17.19	16.88	16.94	52300
1997-12-22	17.19	17.25	16.75	16.94	59900
1997-12-23	16.94	17.38	16.88	17.13	32600
1997-12-24	17.25	17.38	17.25	17.25	24900
1997-12-26	17.31	17.69	17.31	17.69	33000
1997-12-29	17.69	17.94	17.56	17.94	34000
1997-12-30	17.81	18.13	17.75	18.06	34200
1997-12-31	17.94	18.19	17.88	17.88	52500
1998-01-02	18.00	18.00	17.63	17.63	29400
1998-01-05	17.75	17.81	17.19	17.31	77800
1998-01-06	17.19	17.88	17.13	17.69	69700
1998-01-07	17.75	17.94	17.63	17.75	50100
1998-01-08	17.50	17.63	17.25	17.38	66900
1998-01-09	17.44	17.75	17.25	17.44	76200
1998-01-12	17.19	17.94	17.06	17.81	74400
1998-01-13	17.75	17.94	17.69	17.88	66500
1998-01-14	17.75	18.13	17.75	18.00	90300
1998-01-15	17.94	18.31	17.63	17.88	84500
1998-01-16	18.13	18.19	18.00	18.00	39400
1998-01-20	18.19	18.19	17.88	17.94	30600
1998-01-21	18.00	18.13	17.88	18.00	47300
1998-01-22	18.06	18.06	17.63	17.69	32400
1998-01-23	17.63	17.75	17.50	17.69	39500
1998-01-26	17.63	17.69	17.50	17.56	34300
1998-01-27	17.56	17.94	17.50	17.88	61200
1998-01-28	17.69	17.69	17.50	17.50	37000
1998-01-29	17.50	17.63	17.38	17.50	45100
1998-01-30	17.38	17.63	17.38	17.44	36700
1998-02-02	17.44	17.69	17.38	17.44	41500
1998-02-03	17.50	17.63	17.13	17.25	43100
1998-02-04	17.19	17.31	16.88	17.25	35800
1998-02-05	17.38	17.56	17.38	17.50	30800
1998-02-06	17.50	17.69	17.44	17.50	43400
1998-02-09	17.63	17.88	17.56	17.69	51800
1998-02-10	17.63	17.88	17.63	17.69	40500
1998-02-11	17.69	17.75	17.50	17.50	46000
1998-02-12	17.44	17.63	17.38	17.56	36700
1998-02-13	17.63	17.63	17.31	17.38	30500
1998-02-17	17.31	17.50	17.31	17.44	33100
1998-02-18	17.56	17.56	17.38	17.44	38900
1998-02-19	17.31	17.44	17.25	17.44	37700
1998-02-20	17.31	17.63	17.31	17.56	31700
1998-02-23	17.56	17.69	17.50	17.56	48100
1998-02-24	17.56	17.75	17.50	17.63	41000
1998-02-25	17.63	17.69	17.56	17.69	26400
1998-02-26	17.63	17.75	17.63	17.63	41800
1998-02-27	17.75	17.75	17.44	17.44	37600
1998-03-02	17.50	17.63	17.44	17.56	21600
1998-03-03	17.50	17.56	17.25	17.31	45100
1998-03-04	17.25	17.25	16.88	17.00	61900
1998-03-05	16.94	17.06	16.75	16.81	38700
1998-03-06	16.81	16.94	16.81	16.88	32700
1998-03-09	16.94	17.00	16.81	16.88	22100
1998-03-10	16.81	17.06	16.75	17.06	33600
1998-03-11	17.19	17.19	16.81	16.88	32500
1998-03-12	16.88	17.00	16.75	16.75	51700
1998-03-13	16.88	16.88	16.50	16.50	46800
1998-03-16	16.50	16.63	16.19	16.25	50200
1998-03-17	16.13	16.44	16.06	16.38	38100
1998-03-18	16.44	16.50	16.00	16.13	60000
1998-03-19	16.13	16.31	16.13	16.25	33400
1998-03-20	16.38	16.81	16.38	16.69	47500
1998-03-23	16.50	16.69	16.50	16.56	24300
1998-03-24	16.50	16.75	16.50	16.63	35500
1998-03-25	16.50	16.63	16.19	16.38	72500
1998-03-26	16.31	16.56	16.31	16.50	36700
1998-03-27	16.56	16.88	16.56	16.81	14500
1998-03-30	16.56	17.50	16.50	17.38	42800
1998-03-31	17.50	17.63	17.38	17.63	38700
1998-04-01	17.69	18.00	17.50	17.69	51500
1998-04-02	17.69	17.75	17.50	17.75	24200
1998-04-03	17.69	17.75	17.38	17.50	47500
1998-04-06	17.50	17.50	17.00	17.19	42200
1998-04-07	17.25	17.56	17.13	17.56	40200
1998-04-08	17.25	17.50	17.13	17.31	39700
1998-04-09	17.25	17.50	17.25	17.25	26900
1998-04-13	17.38	17.56	17.25	17.31	32900
1998-04-14	17.25	17.38	17.06	17.25	27000
1998-04-15	17.25	17.31	17.00	17.00	29800
1998-04-16	17.00	17.19	17.00	17.00	28100
1998-04-17	16.88	17.13	16.75	17.00	39600
1998-04-20	16.63	16.88	16.63	16.81	31100
1998-04-21	16.81	17.19	16.81	17.00	37100
1998-04-22	17.19	17.19	16.94	17.00	44000
1998-04-23	17.19	17.38	17.00	17.19	40800
1998-04-24	17.13	17.31	16.81	16.81	53400
1998-04-27	16.94	17.06	16.75	16.88	46300
1998-04-28	16.44	16.56	16.25	16.38	44900
1998-04-29	16.38	16.88	16.38	16.69	19500
1998-04-30	16.50	16.75	16.19	16.31	1582900
1998-05-01	16.31	17.00	16.25	16.88	32300
1998-05-04	17.06	17.06	16.50	16.75	36700
1998-05-05	16.88	17.06	16.75	16.94	41700
1998-05-06	16.94	17.13	16.75	16.75	97300
1998-05-07	16.69	17.00	16.63	16.75	44500
1998-05-08	16.63	16.75	16.19	16.19	42000
1998-05-11	16.25	16.38	16.13	16.13	44400
1998-05-12	16.06	16.13	15.63	15.69	58900
1998-05-13	15.94	16.13	15.69	15.69	58500
1998-05-14	15.63	15.94	15.50	15.81	152300
1998-05-15	16.00	16.06	15.88	15.94	43900
1998-05-18	16.00	16.13	16.00	16.00	45900
1998-05-19	16.00	16.31	16.00	16.06	46600
1998-05-20	16.00	16.19	15.94	16.06	88400
1998-05-21	16.13	16.38	16.00	16.00	34300
1998-05-22	16.13	16.13	16.00	16.00	37400
1998-05-26	16.00	16.13	16.00	16.06	50000
1998-05-27	16.06	16.13	16.00	16.00	36400
1998-05-28	16.00	16.13	16.00	16.06	22900
1998-05-29	16.06	16.13	16.00	16.06	30700
1998-06-01	16.00	16.13	16.00	16.00	42500
1998-06-02	16.13	16.13	16.00	16.06	21900
1998-06-03	16.13	16.25	16.00	16.19	18500
1998-06-04	16.19	16.19	16.00	16.06	50500
1998-06-05	16.00	16.13	15.94	16.00	17300
1998-06-08	15.88	16.13	15.88	16.00	32200
1998-06-09	16.00	16.44	15.88	16.13	23800
1998-06-10	16.25	16.25	16.00	16.00	14800
1998-06-11	16.00	16.06	15.31	15.44	38200
1998-06-12	15.31	15.69	15.31	15.63	43000
1998-06-15	15.88	16.00	15.75	15.75	97100
1998-06-16	15.94	16.13	15.81	15.81	36300
1998-06-17	16.06	16.06	15.81	15.88	37000
1998-06-18	15.94	15.94	15.75	15.75	33100
1998-06-19	15.88	15.94	15.75	15.75	34200
1998-06-22	15.75	15.94	15.75	15.75	24800
1998-06-23	15.88	15.88	15.75	15.75	28100
1998-06-24	15.88	15.88	15.75	15.75	32200
1998-06-25	15.88	15.88	15.75	15.88	44300
1998-06-26	15.75	15.88	15.75	15.75	30000
1998-06-29	15.75	16.13	15.75	15.94	40300
1998-06-30	16.00	16.38	16.00	16.19	47200
1998-07-01	16.25	16.38	16.00	16.13	60300
1998-07-02	16.13	16.13	16.00	16.06	15700
1998-07-06	16.06	16.13	16.00	16.00	25900
1998-07-07	16.00	16.50	16.00	16.50	64700
1998-07-08	16.50	16.75	16.38	16.56	50800
1998-07-09	16.50	17.00	16.50	16.75	52900
1998-07-10	16.81	16.81	16.50	16.50	18700
1998-07-13	16.44	16.44	16.25	16.38	21600
1998-07-14	16.13	16.38	16.00	16.31	49100
1998-07-15	16.38	16.38	16.00	16.00	49600
1998-07-16	16.13	16.19	16.00	16.00	31600
1998-07-17	16.13	16.19	16.06	16.06	29500
1998-07-20	16.06	16.19	16.00	16.00	32900
1998-07-21	16.00	16.13	15.81	16.06	62000
1998-07-22	16.00	16.19	15.94	16.00	41000
1998-07-23	16.00	16.06	15.63	16.00	57200
1998-07-24	16.00	16.13	15.94	16.00	42000
1998-07-27	16.06	16.13	16.00	16.06	59600
1998-07-28	16.13	16.13	15.69	15.94	108900
1998-07-29	15.63	15.75	15.50	15.69	46100
1998-07-30	15.69	15.88	15.69	15.75	14000
1998-07-31	15.69	15.88	15.63	15.75	1840700
1998-08-03	15.75	15.94	15.50	15.50	43100
1998-08-04	15.50	15.69	13.88	14.31	129600
1998-08-05	14.31	14.75	13.25	14.06	182200
1998-08-06	14.00	14.38	13.88	14.19	74900
1998-08-07	14.06	14.31	14.00	14.13	130800
1998-08-10	14.06	14.13	14.00	14.13	83100
1998-08-11	14.13	14.25	14.00	14.06	91600
1998-08-12	14.00	14.13	13.38	14.00	160100
1998-08-13	13.63	13.75	13.38	13.38	52000
1998-08-14	13.31	14.06	13.25	13.88	66800
1998-08-17	14.00	14.13	13.88	14.06	50200
1998-08-18	14.19	14.50	14.06	14.31	61800
1998-08-19	14.38	14.38	14.00	14.25	78400
1998-08-20	14.25	14.38	14.13	14.38	39600
1998-08-21	14.25	14.38	13.94	14.13	26400
1998-08-24	14.19	14.25	14.00	14.00	42000
1998-08-25	14.13	14.31	13.75	13.81	85700
1998-08-26	13.75	14.00	13.50	13.63	65400
1998-08-27	13.56	13.88	13.44	13.75	33600
1998-08-28	13.81	13.94	13.25	13.44	48800
1998-08-31	13.56	13.56	13.13	13.13	46700
1998-09-01	13.38	13.63	13.25	13.44	63600
1998-09-02	13.25	13.75	12.75	13.63	117800
1998-09-03	13.50	13.50	13.06	13.06	66500
1998-09-04	13.19	13.25	13.06	13.25	32900
1998-09-08	13.38	13.69	13.38	13.38	44500
1998-09-09	13.00	13.13	12.75	12.75	68800
1998-09-10	12.63	13.19	12.63	13.13	53600
1998-09-11	13.06	13.38	12.50	13.25	41500
1998-09-14	13.50	13.50	12.88	12.94	45500
1998-09-15	12.88	13.19	12.75	13.13	52300
1998-09-16	13.19	13.38	13.06	13.31	40400
1998-09-17	13.19	13.31	13.06	13.31	36500
1998-09-18	13.69	13.94	13.31	13.88	73300
1998-09-21	13.81	14.00	13.63	13.94	30400
1998-09-22	14.00	14.94	14.00	14.88	70400
1998-09-23	14.88	15.25	14.81	15.19	47700
1998-09-24	15.19	15.56	14.88	14.88	70800
1998-09-25	14.75	14.94	14.56	14.63	39700
1998-09-28	14.63	14.81	14.31	14.56	38000
1998-09-29	14.63	14.63	14.25	14.38	28400
1998-09-30	14.38	14.75	14.19	14.63	44000
1998-10-01	14.50	14.75	14.00	14.00	50200
1998-10-02	14.00	14.63	14.00	14.50	28200
1998-10-05	14.50	14.56	13.50	13.88	37100
1998-10-06	13.94	14.13	13.75	13.94	42600
1998-10-07	13.69	13.88	13.56	13.88	37200
1998-10-08	13.81	13.81	12.88	12.88	32600
1998-10-09	13.00	13.94	13.00	13.94	44700
1998-10-12	13.69	14.13	13.56	13.88	42000
1998-10-13	13.81	14.00	13.75	13.81	59000
1998-10-14	13.81	13.94	13.75	13.88	34800
1998-10-15	13.88	13.94	13.81	13.94	30000
1998-10-16	14.00	14.31	13.94	14.31	37400
1998-10-19	14.38	15.00	14.38	14.94	38100
1998-10-20	14.88	15.63	14.88	15.50	57400
1998-10-21	15.50	15.63	15.13	15.25	45800
1998-10-22	15.00	15.50	15.00	15.50	46000
1998-10-23	15.38	15.56	14.94	15.31	28800
1998-10-26	15.13	15.69	15.13	15.69	26000
1998-10-27	15.75	15.88	15.38	15.63	41900
1998-10-28	14.81	15.00	14.63	14.69	65300
1998-10-29	14.69	14.75	14.19	14.31	28000
1998-10-30	14.44	14.88	14.44	14.69	2970300
1998-11-02	14.69	14.81	14.63	14.63	30700
1998-11-03	14.63	14.69	14.56	14.56	16500
1998-11-04	14.50	14.50	14.13	14.25	45900
1998-11-05	14.00	14.50	14.00	14.13	39100
1998-11-06	14.13	14.50	14.00	14.00	34700
1998-11-09	14.00	14.00	13.50	13.50	47000
1998-11-10	13.75	13.75	13.13	13.19	70800
1998-11-11	13.44	13.81	13.25	13.25	113700
1998-11-12	13.38	13.44	13.13	13.19	122600
1998-11-13	13.25	13.38	13.13	13.31	47000
1998-11-16	13.19	13.31	13.13	13.13	76700
1998-11-17	13.38	13.75	13.25	13.75	69200
1998-11-18	13.69	14.25	13.56	13.88	65300
1998-11-19	14.00	14.25	13.94	14.06	33000
1998-11-20	14.19	14.31	14.00	14.13	22900
1998-11-23	14.25	14.63	14.13	14.38	39800
1998-11-24	14.25	14.25	13.63	13.63	49900
1998-11-25	13.75	13.94	13.75	13.94	28600
1998-11-27	13.94	14.25	13.94	14.19	9600
1998-11-30	14.19	14.44	14.13	14.25	26200
1998-12-01	14.38	14.44	14.00	14.19	41200
1998-12-02	14.19	14.25	14.00	14.00	56500
1998-12-03	14.13	14.19	13.75	13.75	28300
1998-12-04	13.88	13.94	13.56	13.69	28300
1998-12-07	13.75	13.81	13.50	13.50	69500
1998-12-08	13.63	13.69	13.50	13.50	36500
1998-12-09	13.44	13.63	13.31	13.50	90100
1998-12-10	13.50	13.63	13.25	13.31	46000
1998-12-11	13.44	13.44	13.00	13.06	52700
1998-12-14	13.13	13.13	12.81	12.94	37500
1998-12-15	12.94	12.94	12.63	12.94	65100
1998-12-16	12.63	12.88	12.50	12.69	67100
1998-12-17	12.69	12.94	12.56	12.63	63300
1998-12-18	12.81	13.00	12.75	12.81	118400
1998-12-21	13.00	13.00	12.75	12.88	76500
1998-12-22	12.69	13.00	12.63	13.00	78600
1998-12-23	13.13	13.25	12.94	12.94	34200
1998-12-24	13.00	13.00	12.75	12.94	30100
1998-12-28	12.88	12.88	12.63	12.75	48200
1998-12-29	12.69	13.00	12.63	12.63	77000
1998-12-30	12.63	12.81	12.50	12.63	76200
1998-12-31	12.63	13.38	12.63	13.25	69900
1999-01-04	13.25	13.94	13.25	13.25	45600
1999-01-05	13.38	13.44	13.25	13.31	34300
1999-01-06	13.50	13.81	13.25	13.25	84100
1999-01-07	13.25	13.38	12.75	13.25	56400
1999-01-08	13.25	13.31	13.06	13.06	42400
1999-01-11	13.00	13.25	12.88	13.00	84400
1999-01-12	13.13	13.50	13.00	13.00	52000
1999-01-13	12.88	13.38	12.88	12.94	64200
1999-01-14	12.94	13.25	12.81	12.81	77000
1999-01-15	12.88	13.19	12.75	13.06	59700
1999-01-19	13.25	13.31	12.81	13.00	81400
1999-01-20	13.06	13.19	12.94	13.00	64200
1999-01-21	13.13	13.25	13.00	13.19	33400
1999-01-22	13.25	13.44	13.13	13.38	66300
1999-01-25	13.56	13.88	13.38	13.88	67000
1999-01-26	13.88	13.88	13.69	13.69	49800
1999-01-27	13.31	13.75	13.25	13.50	62100
1999-01-28	13.63	13.63	13.25	13.38	30600
1999-01-29	13.25	13.50	13.00	13.13	5067800
1999-02-01	13.06	13.25	12.81	12.88	74100
1999-02-02	12.69	13.00	12.31	12.31	94400
1999-02-03	12.38	12.63	12.38	12.50	71900
1999-02-04	12.50	12.50	12.25	12.38	28900
1999-02-05	12.50	13.00	12.50	13.00	68700
1999-02-08	12.75	13.00	12.75	12.94	48500
1999-02-09	12.94	13.06	12.75	12.75	42500
1999-02-10	12.75	12.88	12.44	12.44	94600
1999-02-11	12.44	12.75	12.06	12.06	73200
1999-02-12	12.19	12.19	11.75	12.00	101100
1999-02-16	12.00	12.44	11.75	12.31	69900
1999-02-17	12.19	12.63	12.13	12.50	74100
1999-02-18	12.50	12.81	12.50	12.75	62900
1999-02-19	12.81	12.88	12.63	12.81	40700
1999-02-22	12.94	13.19	12.81	13.00	82600
1999-02-23	13.00	13.13	12.75	12.94	62900
1999-02-24	13.00	13.13	12.56	12.56	24200
1999-02-25	12.56	12.56	12.19	12.44	47300
1999-02-26	12.56	12.56	12.25	12.38	43600
1999-03-01	12.25	12.69	12.25	12.63	44100
1999-03-02	12.50	12.69	12.31	12.38	19400
1999-03-03	12.50	12.50	12.25	12.31	28100
1999-03-04	12.19	12.44	12.19	12.31	24400
1999-03-05	12.38	12.38	12.06	12.13	70800
1999-03-08	12.19	12.19	12.00	12.13	51100
1999-03-09	12.13	12.13	11.81	11.81	133500
1999-03-10	11.94	12.06	11.75	11.81	117700
1999-03-11	11.81	11.81	11.38	11.44	129100
1999-03-12	11.50	11.69	11.31	11.50	139000
1999-03-15	11.50	11.63	11.19	11.25	117300
1999-03-16	11.25	11.63	11.25	11.50	140500
1999-03-17	11.63	11.75	11.50	11.63	70100
1999-03-18	11.88	12.06	11.69	11.75	81300
1999-03-19	11.56	11.81	11.50	11.69	59900
1999-03-22	11.69	11.75	11.44	11.50	60100
1999-03-23	11.50	11.63	11.38	11.38	80700
1999-03-24	11.50	11.81	11.25	11.56	68800
1999-03-25	11.75	12.00	11.63	11.69	114500
1999-03-26	11.69	11.75	11.50	11.63	92400
1999-03-29	11.88	11.94	11.63	11.63	60800
1999-03-30	11.75	11.88	11.50	11.75	56400
1999-03-31	11.75	11.94	11.13	11.19	131200
1999-04-01	11.31	11.38	11.06	11.31	46900
1999-04-05	11.25	12.13	11.19	11.94	109600
1999-04-06	12.00	12.13	11.88	12.06	131500
1999-04-07	12.06	12.63	11.94	12.25	56600
1999-04-08	12.13	12.75	12.00	12.13	53500
1999-04-09	12.13	12.25	11.88	12.19	65900
1999-04-12	12.13	13.00	12.13	12.63	50500
1999-04-13	12.38	12.75	12.38	12.50	64500
1999-04-14	12.38	12.88	12.31	12.75	67800
1999-04-15	12.69	12.94	12.69	12.81	48100
1999-04-16	12.75	13.06	12.75	12.81	234300
1999-04-19	12.94	12.94	12.88	12.94	62300
1999-04-20	12.88	12.94	12.81	12.88	58000
1999-04-21	12.94	13.19	12.81	12.94	111100
1999-04-22	13.00	13.31	13.00	13.31	45000
1999-04-23	13.25	13.81	13.25	13.38	82700
1999-04-26	13.50	13.75	13.50	13.56	46300
1999-04-27	13.63	13.63	13.38	13.50	80600
1999-04-28	13.06	13.13	13.00	13.13	28600
1999-04-29	13.25	13.25	12.81	12.81	39200
1999-04-30	12.94	12.94	12.50	12.56	91400
1999-05-03	12.56	13.00	12.56	12.94	60700
1999-05-04	13.00	13.38	12.75	12.94	73100
1999-05-05	12.94	13.00	12.69	12.69	30500
1999-05-06	12.75	12.88	12.50	12.69	67600
1999-05-07	12.81	13.00	12.69	12.94	45100
1999-05-10	13.00	13.13	12.88	13.00	38100
1999-05-11	13.19	13.56	13.19	13.25	92000
1999-05-12	13.38	13.38	12.88	13.06	50800
1999-05-13	13.13	13.19	12.94	12.94	47900
1999-05-14	13.00	13.06	12.88	13.00	35600
1999-05-17	13.00	13.06	12.88	12.94	25000
1999-05-18	13.00	13.13	12.94	12.94	21800
1999-05-19	13.00	13.19	12.94	13.00	36100
1999-05-20	13.00	13.38	13.00	13.06	49300
1999-05-21	13.13	13.44	13.06	13.44	42100
1999-05-24	13.50	13.50	13.13	13.19	41800
1999-05-25	13.19	13.44	13.13	13.25	73000
1999-05-26	13.25	13.25	13.06	13.25	38200
1999-05-27	13.19	13.25	13.06	13.19	22400
1999-05-28	13.19	13.31	13.19	13.19	42400
1999-06-01	13.25	13.44	13.19	13.38	30200
1999-06-02	13.44	13.50	13.31	13.31	23400
1999-06-03	13.38	13.50	13.19	13.31	38900
1999-06-04	13.31	13.44	13.00	13.00	71400
1999-06-07	13.00	13.56	13.00	13.13	50800
1999-06-08	13.06	13.25	12.94	13.06	49700
1999-06-09	13.00	13.19	13.00	13.13	20200
1999-06-10	13.19	13.44	13.13	13.38	42500
1999-06-11	13.38	13.38	13.25	13.25	10500
1999-06-14	13.25	13.38	13.00	13.13	51800
1999-06-15	13.00	13.38	13.00	13.38	45100
1999-06-16	13.25	13.31	13.06	13.13	58500
1999-06-17	13.19	13.44	13.19	13.19	54100
1999-06-18	13.38	13.44	13.19	13.19	41100
1999-06-21	13.25	13.31	13.13	13.25	38900
1999-06-22	13.25	13.25	12.88	12.94	61900
1999-06-23	12.88	13.00	12.81	12.94	46000
1999-06-24	12.81	13.00	12.81	12.88	34700
1999-06-25	12.94	13.06	12.94	13.00	18300
1999-06-28	13.06	13.13	12.88	12.88	50100
1999-06-29	12.88	12.94	12.75	12.81	35700
1999-06-30	12.88	13.06	12.56	12.88	62800
1999-07-01	13.00	13.00	12.75	12.75	61700
1999-07-02	12.88	13.00	12.75	12.88	48100
1999-07-06	12.88	12.94	12.75	12.75	49500
1999-07-07	12.81	12.88	12.38	12.56	37100
1999-07-08	12.44	12.88	12.25	12.69	70700
1999-07-09	12.81	13.00	12.50	12.94	45400
1999-07-12	13.00	13.00	12.81	12.94	43600
1999-07-13	13.00	13.00	12.81	12.94	90800
1999-07-14	12.91	13.19	12.91	13.00	51200
1999-07-15	12.75	12.88	12.75	12.75	40500
1999-07-16	12.75	12.94	12.69	12.94	41400
1999-07-19	12.88	13.00	12.75	12.75	38500
1999-07-20	12.75	12.75	12.50	12.56	74300
1999-07-21	12.94	12.94	12.63	12.69	45800
1999-07-22	12.63	12.81	12.25	12.38	110100
1999-07-23	12.25	12.38	12.19	12.31	52300
1999-07-26	12.38	12.44	11.75	11.88	98600
1999-07-27	12.00	12.06	11.31	11.56	139300
1999-07-28	11.25	11.63	11.25	11.44	81400
1999-07-29	11.56	11.63	11.31	11.44	47600
1999-07-30	11.31	11.75	11.13	11.75	54800
1999-08-02	11.75	11.88	11.50	11.56	41400
1999-08-03	11.63	11.81	11.56	11.63	48400
1999-08-04	11.56	11.75	11.38	11.69	52900
1999-08-05	11.69	11.81	11.56	11.75	44700
1999-08-06	11.81	11.81	11.75	11.75	23700
1999-08-09	11.75	11.75	11.63	11.69	40200
1999-08-10	11.75	11.75	11.63	11.75	48200
1999-08-11	11.75	11.88	11.69	11.88	172000
1999-08-12	11.94	12.19	11.88	12.06	50100
1999-08-13	12.19	12.31	12.13	12.25	76800
1999-08-16	12.38	12.50	12.31	12.38	48900
1999-08-17	12.50	12.56	12.31	12.31	44300
1999-08-18	12.25	12.31	12.00	12.19	46600
1999-08-19	11.94	12.00	11.81	11.81	57300
1999-08-20	11.94	11.94	11.69	11.75	67900
1999-08-23	11.81	11.94	11.75	11.81	34600
1999-08-24	11.81	11.81	11.69	11.75	60200
1999-08-25	11.75	11.81	11.69	11.75	61900
1999-08-26	11.75	11.81	11.63	11.75	77400
1999-08-27	11.63	11.94	11.63	11.81	63000
1999-08-30	11.75	11.88	11.63	11.69	36900
1999-08-31	11.63	11.88	11.50	11.56	78900
1999-09-01	11.63	11.69	11.56	11.56	49400
1999-09-02	11.38	11.44	11.31	11.31	36700
1999-09-03	11.31	11.44	11.31	11.44	27300
1999-09-07	11.56	11.81	11.56	11.81	36800
1999-09-08	11.88	11.88	11.75	11.81	58100
1999-09-09	11.81	11.88	11.38	11.44	60200
1999-09-10	11.56	11.63	11.50	11.56	28700
1999-09-13	11.63	11.69	11.38	11.63	33100
1999-09-14	11.50	11.63	11.50	11.56	20200
1999-09-15	11.56	11.63	11.38	11.38	38800
1999-09-16	11.44	11.63	11.31	11.50	73700
1999-09-17	11.50	11.69	11.50	11.63	24500
1999-09-20	11.56	11.69	11.25	11.25	80600
1999-09-21	11.25	11.31	11.06	11.19	41900
1999-09-22	11.13	11.31	11.06	11.19	23900
1999-09-23	11.25	11.25	11.13	11.19	59900
1999-09-24	11.13	11.19	10.88	10.88	113000
1999-09-27	10.81	10.88	10.44	10.50	158900
1999-09-28	10.50	10.75	10.50	10.75	89600
1999-09-29	10.75	10.94	10.69	10.81	76000
1999-09-30	10.81	11.00	10.63	10.63	86500
1999-10-01	10.50	11.19	10.38	11.13	172100
1999-10-04	11.19	11.19	11.00	11.13	141700
1999-10-05	11.06	11.44	11.06	11.19	52200
1999-10-06	11.19	11.38	11.19	11.31	52400
1999-10-07	11.31	11.31	11.00	11.00	63500
1999-10-08	11.00	11.25	10.88	11.06	50200
1999-10-11	11.13	11.19	11.00	11.06	51400
1999-10-12	11.06	11.25	11.06	11.25	43100
1999-10-13	11.31	11.44	11.31	11.31	49100
1999-10-14	11.19	11.38	11.19	11.19	56700
1999-10-15	11.13	11.13	10.88	11.06	34900
1999-10-18	11.13	11.25	11.00	11.00	42500
1999-10-19	11.13	11.25	11.06	11.13	73600
1999-10-20	11.06	11.13	10.88	10.94	66000
1999-10-21	10.94	11.44	10.94	11.44	49200
1999-10-22	11.31	11.50	11.19	11.31	48000
1999-10-25	11.19	11.25	11.00	11.19	48300
1999-10-26	11.25	11.38	11.00	11.00	45900
1999-10-27	10.75	11.06	10.75	11.06	72300
1999-10-28	11.06	11.19	11.00	11.06	78200
1999-10-29	11.06	11.50	11.06	11.50	66500
1999-11-01	11.44	11.56	11.19	11.19	57900
1999-11-02	11.19	11.38	11.13	11.13	79100
1999-11-03	11.19	11.25	10.94	11.06	63100
1999-11-04	11.00	11.06	10.50	10.63	207300
1999-11-05	10.75	10.94	10.31	10.38	139200
1999-11-08	10.50	10.50	10.31	10.50	98300
1999-11-09	10.38	10.50	10.31	10.44	161900
1999-11-10	10.44	10.44	10.06	10.13	191200
1999-11-11	10.19	10.31	10.06	10.13	124400
1999-11-12	10.19	10.25	10.00	10.06	124900
1999-11-15	10.13	10.25	10.06	10.13	96000
1999-11-16	10.25	10.44	10.13	10.19	138900
1999-11-17	10.13	10.31	10.06	10.13	114600
1999-11-18	10.19	10.25	10.13	10.19	111000
1999-11-19	10.06	10.25	9.88	10.19	180100
1999-11-22	10.19	10.44	10.19	10.25	88400
1999-11-23	10.19	10.44	10.13	10.31	83900
1999-11-24	10.31	10.81	10.19	10.69	104700
1999-11-26	10.56	10.69	10.31	10.63	51200
1999-11-29	10.50	10.75	10.38	10.50	119100
1999-11-30	10.44	10.81	10.44	10.75	80000
1999-12-01	10.75	10.75	10.50	10.56	71400
1999-12-02	10.69	10.69	10.31	10.38	86000
1999-12-03	10.25	10.50	10.13	10.13	175300
1999-12-06	10.13	10.38	10.06	10.19	123500
1999-12-07	10.19	10.25	10.00	10.00	166900
1999-12-08	10.00	10.50	10.00	10.13	137800
1999-12-09	10.06	10.25	9.88	10.06	128300
1999-12-10	10.00	10.06	10.00	10.00	55700
1999-12-13	9.94	9.94	9.56	9.63	118400
1999-12-14	9.69	9.81	9.63	9.69	165700
1999-12-15	9.69	9.75	9.44	9.50	225400
1999-12-16	9.56	9.88	9.50	9.81	288800
1999-12-17	9.81	10.00	9.75	9.81	189100
1999-12-20	9.81	10.25	9.81	9.94	148200
1999-12-21	10.06	10.19	10.00	10.06	95300
1999-12-22	10.06	10.19	10.00	10.06	94700
1999-12-23	10.06	10.31	10.06	10.31	114200
1999-12-27	10.19	10.38	10.19	10.31	99500
1999-12-28	10.31	10.38	10.00	10.06	123500
1999-12-29	10.19	10.31	10.00	10.19	121100
1999-12-30	10.19	10.38	10.06	10.06	83600
1999-12-31	10.00	10.06	9.81	9.94	131300
2000-01-03	9.88	9.94	9.50	9.69	137200
2000-01-04	9.75	10.13	9.69	9.94	128500
2000-01-05	10.00	10.50	9.88	10.38	98200
2000-01-06	10.44	10.56	10.19	10.19	71400
2000-01-07	10.19	10.44	10.19	10.38	81900
2000-01-10	10.44	10.81	10.38	10.81	141000
2000-01-11	10.81	10.81	10.38	10.56	100900
2000-01-12	10.63	10.63	10.44	10.44	57600
2000-01-13	10.44	10.56	10.25	10.44	57300
2000-01-14	10.31	10.56	10.25	10.56	47500
2000-01-18	10.50	10.75	10.50	10.56	77800
2000-01-19	10.50	10.63	10.50	10.56	71700
2000-01-20	10.50	10.75	10.50	10.50	107700
2000-01-21	10.56	10.63	10.38	10.63	83900
2000-01-24	10.63	10.63	10.44	10.50	62600
2000-01-25	10.56	10.63	10.44	10.50	258300
2000-01-26	10.50	10.69	10.50	10.50	141100
2000-01-27	10.31	10.50	10.25	10.25	65600
2000-01-28	10.25	10.38	10.13	10.25	171000
2000-01-31	10.31	10.31	10.19	10.19	88100
2000-02-01	10.19	10.25	10.19	10.19	64200
2000-02-02	10.19	10.25	10.19	10.19	58000
2000-02-03	10.19	10.31	10.19	10.19	111900
2000-02-04	10.19	10.25	10.19	10.25	55300
2000-02-07	10.25	10.25	10.19	10.25	138800
2000-02-08	10.25	10.25	10.19	10.19	110500
2000-02-09	10.25	10.25	10.13	10.19	72000
2000-02-10	10.25	10.25	10.06	10.13	155000
2000-02-11	10.13	10.25	10.13	10.19	57000
2000-02-14	10.25	10.25	10.13	10.25	58200
2000-02-15	10.19	10.19	9.88	10.19	128600
2000-02-16	10.13	10.25	10.00	10.13	68200
2000-02-17	10.06	10.19	10.06	10.13	33100
2000-02-18	10.13	10.13	10.00	10.06	98800
2000-02-22	10.06	10.06	9.88	9.94	40300
2000-02-23	9.88	10.06	9.88	10.06	35600
2000-02-24	10.00	10.06	10.00	10.00	50700
2000-02-25	10.13	10.19	10.00	10.19	73000
2000-02-28	10.19	10.19	10.00	10.19	66500
2000-02-29	10.13	10.25	10.13	10.19	82400
2000-03-01	10.19	10.25	10.19	10.19	61600
2000-03-02	10.19	10.25	10.19	10.19	39800
2000-03-03	10.19	10.25	10.19	10.25	101700
2000-03-06	10.19	10.25	10.13	10.19	66200
2000-03-07	10.19	10.19	10.13	10.13	68000
2000-03-08	10.19	10.19	10.00	10.00	185900
2000-03-09	10.06	10.13	10.00	10.00	45000
2000-03-10	10.00	10.06	9.94	10.00	50900
2000-03-13	10.06	10.13	10.00	10.13	78300
2000-03-14	10.13	10.13	10.00	10.06	68000
2000-03-15	10.00	10.13	9.94	10.00	43700
2000-03-16	10.00	10.25	10.00	10.19	53000
2000-03-17	10.06	10.25	10.06	10.25	116100
2000-03-20	10.19	10.25	9.69	9.81	146900
2000-03-21	9.81	10.25	9.81	10.19	60700
2000-03-22	10.13	10.25	10.06	10.25	47700
2000-03-23	10.25	10.25	10.13	10.13	27200
2000-03-24	10.06	10.19	10.06	10.06	58400
2000-03-27	10.06	10.19	10.00	10.13	54500
2000-03-28	10.13	10.25	10.13	10.13	58100
2000-03-29	10.13	10.25	10.13	10.25	54700
2000-03-30	10.25	10.63	10.19	10.25	62000
2000-03-31	10.25	10.44	10.13	10.44	48400
2000-04-03	10.31	10.38	10.25	10.25	38400
2000-04-04	10.25	10.31	10.19	10.19	80800
2000-04-05	10.13	10.44	10.13	10.13	53400
2000-04-06	10.19	10.44	10.19	10.44	29300
2000-04-07	10.44	10.75	10.31	10.75	58200
2000-04-10	10.63	11.19	10.63	10.81	89200
2000-04-11	10.81	11.13	10.81	11.06	25300
2000-04-12	11.19	11.31	11.13	11.25	73800
2000-04-13	11.31	11.50	11.13	11.31	59400
2000-04-14	11.25	11.38	10.81	10.88	134700
2000-04-17	10.81	11.13	10.75	11.06	57200
2000-04-18	11.13	11.25	10.88	10.94	83800
2000-04-19	10.88	11.06	10.88	10.94	57000
2000-04-20	11.00	11.00	10.81	11.00	49200
2000-04-24	11.00	11.00	10.81	10.88	60400
2000-04-25	11.00	11.13	10.88	11.13	88200
2000-04-26	10.75	11.00	10.75	10.88	52600
2000-04-27	10.88	11.00	10.81	10.94	31200
2000-04-28	11.00	11.00	10.75	11.00	52600
2000-05-01	10.94	11.00	10.88	10.88	48000
2000-05-02	10.88	11.06	10.88	11.00	162100
2000-05-03	11.06	11.19	11.06	11.06	34700
2000-05-04	11.13	11.19	11.06	11.13	62100
2000-05-05	11.06	11.13	11.00	11.13	45400
2000-05-08	11.13	11.13	10.88	10.88	39700
2000-05-09	10.88	11.06	10.75	10.94	80100
2000-05-10	11.06	11.06	10.75	10.81	47900
2000-05-11	10.81	10.88	10.69	10.75	33600
2000-05-12	10.81	10.81	10.63	10.69	38500
2000-05-15	10.75	10.81	10.63	10.81	43200
2000-05-16	10.81	11.13	10.69	10.94	70100
2000-05-17	10.94	11.00	10.63	10.69	66000
2000-05-18	10.63	10.81	10.50	10.56	73500
2000-05-19	10.50	10.50	10.25	10.44	56700
2000-05-22	10.44	10.75	10.25	10.56	42700
2000-05-23	10.63	10.75	10.50	10.63	42200
2000-05-24	10.56	10.63	10.50	10.63	57700
2000-05-25	10.56	10.81	10.56	10.69	42000
2000-05-26	10.63	10.75	10.56	10.69	46500
2000-05-30	10.75	10.75	10.63	10.75	32200
2000-05-31	10.69	10.81	10.63	10.75	55300
2000-06-01	10.75	10.75	10.56	10.63	23100
2000-06-02	10.56	10.75	10.56	10.69	32300
2000-06-05	10.69	10.69	10.63	10.63	41600
2000-06-06	10.69	10.81	10.63	10.69	24600
2000-06-07	10.75	10.88	10.69	10.75	64100
2000-06-08	10.69	10.81	10.63	10.63	50600
2000-06-09	10.75	10.88	10.63	10.69	35900
2000-06-12	10.69	10.81	10.69	10.75	57400
2000-06-13	10.81	10.81	10.56	10.63	45600
2000-06-14	10.75	10.75	10.63	10.69	48500
2000-06-15	10.81	10.81	10.56	10.63	81800
2000-06-16	10.63	10.69	10.63	10.69	66200
2000-06-19	10.69	10.69	10.63	10.63	33800
2000-06-20	10.69	10.69	10.63	10.63	38600
2000-06-21	10.63	10.63	10.38	10.38	122800
2000-06-22	10.50	10.56	10.44	10.44	52700
2000-06-23	10.44	10.56	10.44	10.44	121000
2000-06-26	10.56	10.69	10.50	10.56	69900
2000-06-27	10.63	10.88	10.63	10.69	29600
2000-06-28	10.75	10.75	10.63	10.69	54500
2000-06-29	10.75	10.75	10.63	10.63	64000
2000-06-30	10.56	10.75	10.50	10.52	124500
2000-07-03	10.50	10.63	10.50	10.63	22000
2000-07-05	10.69	10.81	10.56	10.81	62200
2000-07-06	10.88	10.88	10.63	10.81	72800
2000-07-07	10.81	10.88	10.69	10.81	57900
2000-07-10	10.94	10.97	10.88	10.94	83400
2000-07-11	11.00	11.06	10.75	10.88	128900
2000-07-12	10.88	10.94	10.56	10.69	153800
2000-07-13	10.75	10.81	10.69	10.75	31800
2000-07-14	10.69	10.81	10.69	10.75	39400
2000-07-17	10.88	10.88	10.56	10.81	93400
2000-07-18	10.81	10.88	10.69	10.81	52400
2000-07-19	10.81	10.88	10.69	10.75	142800
2000-07-20	10.75	10.75	10.63	10.69	277000
2000-07-21	10.81	10.81	10.69	10.69	59200
2000-07-24	10.75	10.75	10.63	10.69	64100
2000-07-25	10.75	10.75	10.63	10.75	63600
2000-07-26	10.75	10.88	10.69	10.88	225400
2000-07-27	10.63	10.63	10.50	10.56	27300
2000-07-28	10.56	10.56	10.50	10.50	29100
2000-07-31	10.56	10.81	10.50	10.81	57100
2000-08-01	10.69	10.75	10.63	10.63	31200
2000-08-02	10.63	10.69	10.63	10.69	45200
2000-08-03	10.63	10.69	10.56	10.56	43000
2000-08-04	10.56	10.63	10.56	10.56	32500
2000-08-07	10.63	10.63	10.56	10.56	51700
2000-08-08	10.63	10.63	10.56	10.63	38700
2000-08-09	10.63	10.63	10.50	10.50	73000
2000-08-10	10.50	10.56	10.50	10.50	55700
2000-08-11	10.50	10.63	10.44	10.56	95600
2000-08-14	10.56	10.63	10.56	10.63	56700
2000-08-15	10.63	10.88	10.63	10.81	74100
2000-08-16	10.88	10.88	10.75	10.88	72100
2000-08-17	10.88	10.88	10.69	10.75	54300
2000-08-18	10.75	10.81	10.63	10.63	85500
2000-08-21	10.69	10.81	10.63	10.75	26100
2000-08-22	10.81	10.81	10.69	10.69	30100
2000-08-23	10.75	10.81	10.63	10.69	111300
2000-08-24	10.69	10.69	10.63	10.69	74100
2000-08-25	10.63	10.69	10.63	10.63	53100
2000-08-28	10.63	10.63	10.38	10.50	68700
2000-08-29	10.63	10.63	10.38	10.44	56400
2000-08-30	10.50	10.56	10.38	10.44	59000
2000-08-31	10.50	10.56	10.44	10.44	43700
2000-09-01	10.38	10.50	10.38	10.50	23400
2000-09-05	10.50	10.50	10.44	10.50	83200
2000-09-06	10.50	10.50	10.44	10.50	22300
2000-09-07	10.44	10.50	10.44	10.44	63000
2000-09-08	10.44	10.69	10.44	10.63	83500
2000-09-11	10.69	10.69	10.44	10.69	96900
2000-09-12	10.69	10.69	10.56	10.56	36300
2000-09-13	10.56	10.63	10.56	10.56	52800
2000-09-14	10.63	10.63	10.56	10.63	60200
2000-09-15	10.50	10.69	10.50	10.56	73300
2000-09-18	10.56	10.63	10.50	10.50	44900
2000-09-19	10.50	10.56	10.38	10.44	80200
2000-09-20	10.50	10.50	10.38	10.44	72200
2000-09-21	10.44	10.50	10.38	10.38	59000
2000-09-22	10.38	10.56	10.38	10.44	80400
2000-09-25	10.44	10.63	10.38	10.44	90000
2000-09-26	10.50	10.63	10.38	10.38	88300
2000-09-27	10.38	10.50	10.25	10.25	91400
2000-09-28	10.25	10.50	10.25	10.44	90000
2000-09-29	10.44	10.50	10.31	10.38	108000
2000-10-02	10.38	10.44	10.25	10.25	95800
2000-10-03	10.31	10.31	10.06	10.06	88700
2000-10-04	10.06	10.31	10.06	10.19	48800
2000-10-05	10.06	10.19	9.88	10.06	75000
2000-10-06	10.06	10.19	10.00	10.00	25700
2000-10-09	10.00	10.00	9.81	10.00	62200
2000-10-10	10.13	10.19	9.94	10.00	54500
2000-10-11	10.00	10.00	9.81	9.94	74400
2000-10-12	10.00	10.00	9.88	9.88	68700
2000-10-13	9.88	9.94	9.88	9.94	102600
2000-10-16	10.00	10.31	10.00	10.19	44600
2000-10-17	10.06	10.25	10.00	10.13	59000
2000-10-18	10.13	10.13	9.81	9.81	117400
2000-10-19	9.94	10.13	9.81	10.13	61000
2000-10-20	10.00	10.44	10.00	10.38	83000
2000-10-23	10.44	10.44	10.25	10.25	36000
2000-10-24	10.38	10.38	10.19	10.38	35600
2000-10-25	10.38	10.38	10.13	10.25	83800
2000-10-26	10.19	10.44	10.19	10.44	74500
2000-10-27	10.19	10.31	10.06	10.19	63100
2000-10-30	10.19	10.25	10.13	10.19	63600
2000-10-31	10.13	10.25	10.06	10.13	44700
2000-11-01	10.00	10.13	9.94	9.94	85700
2000-11-02	10.00	10.25	10.00	10.19	53000
2000-11-03	10.06	10.19	10.00	10.06	39900
2000-11-06	10.13	10.19	10.00	10.06	39100
2000-11-07	10.13	10.19	10.06	10.13	49200
2000-11-08	10.19	10.19	10.06	10.13	76900
2000-11-09	10.19	10.19	10.00	10.06	45200
2000-11-10	10.19	10.19	10.00	10.06	64500
2000-11-13	10.13	10.13	10.00	10.06	28100
2000-11-14	10.13	10.13	10.00	10.00	42200
2000-11-15	10.13	10.19	10.13	10.13	45100
2000-11-16	10.00	10.25	10.00	10.13	45800
2000-11-17	10.19	10.19	10.06	10.13	36100
2000-11-20	10.19	10.19	10.00	10.06	72100
2000-11-21	10.06	10.13	10.06	10.13	42400
2000-11-22	10.06	10.13	10.06	10.06	36200
2000-11-24	10.06	10.19	10.06	10.19	11600
2000-11-27	10.19	10.19	10.06	10.06	76300
2000-11-28	10.13	10.13	10.00	10.00	41800
2000-11-29	10.00	10.13	10.00	10.13	31700
2000-11-30	10.00	10.13	9.94	10.00	53900
2000-12-01	10.00	10.19	10.00	10.06	61900
2000-12-04	10.13	10.19	10.06	10.06	35600
2000-12-05	10.06	10.19	10.00	10.06	72400
2000-12-06	9.94	10.00	9.88	9.88	81000
2000-12-07	10.00	10.06	9.94	10.00	49200
2000-12-08	10.06	10.31	10.00	10.31	79400
2000-12-11	10.38	10.38	10.19	10.38	95800
2000-12-12	10.31	10.38	10.06	10.19	70500
2000-12-13	10.19	10.25	10.13	10.13	72900
2000-12-14	10.13	10.19	10.06	10.13	32200
2000-12-15	10.06	10.13	10.00	10.13	69900
2000-12-18	10.19	10.38	10.13	10.38	88700
2000-12-19	10.31	10.38	10.19	10.31	52200
2000-12-20	10.19	10.38	10.13	10.31	55600
2000-12-21	10.38	10.38	10.06	10.13	54300
2000-12-22	10.19	10.31	10.06	10.19	81200
2000-12-26	10.19	10.31	10.00	10.19	89000
2000-12-27	10.19	10.31	10.13	10.13	55700
2000-12-28	10.13	10.44	10.13	10.44	124400
2000-12-29	10.44	10.44	10.13	10.19	99100
2001-01-02	10.19	10.25	10.13	10.25	40800
2001-01-03	10.25	10.63	10.25	10.50	103100
2001-01-04	10.50	10.81	10.31	10.69	132100
2001-01-05	10.69	10.81	10.50	10.50	102000
2001-01-08	10.50	10.69	10.50	10.56	56000
2001-01-09	10.63	10.69	10.50	10.69	105200
2001-01-10	10.56	10.94	10.56	10.81	77000
2001-01-11	10.94	11.13	10.81	11.13	79400
2001-01-12	11.13	11.13	10.94	11.00	69500
2001-01-16	11.06	11.06	10.88	11.00	47300
2001-01-17	11.06	11.13	11.00	11.06	63300
2001-01-18	11.13	11.25	11.06	11.19	91300
2001-01-19	11.25	11.63	11.25	11.50	96700
2001-01-22	11.50	11.75	11.50	11.69	50700
2001-01-23	11.69	11.81	11.56	11.63	120700
2001-01-24	11.63	11.69	11.38	11.69	95700
2001-01-25	11.63	11.69	11.44	11.44	84800
2001-01-26	11.50	11.63	11.44	11.63	68000
2001-01-29	11.37	11.75	11.29	11.75	44400
2001-01-30	11.75	11.75	11.29	11.64	56600
2001-01-31	11.67	11.80	11.45	11.45	53400
2001-02-01	11.46	11.80	11.38	11.77	72100
2001-02-02	11.60	11.77	11.60	11.66	84700
2001-02-05	11.54	11.74	11.42	11.73	84700
2001-02-06	11.73	11.73	11.55	11.60	49400
2001-02-07	11.63	11.63	11.55	11.59	46600
2001-02-08	11.59	11.69	11.50	11.61	43300
2001-02-09	11.65	11.69	11.61	11.61	31200
2001-02-12	11.71	11.74	11.61	11.65	81800
2001-02-13	11.65	11.65	11.24	11.24	76600
2001-02-14	11.28	11.28	11.07	11.15	72800
2001-02-15	11.23	11.30	11.20	11.27	56500
2001-02-16	11.29	11.41	11.28	11.36	58200
2001-02-20	11.40	11.50	11.28	11.29	61300
2001-02-21	11.19	11.33	11.12	11.12	60900
2001-02-22	11.12	11.40	11.00	11.10	49300
2001-02-23	11.10	11.25	10.70	11.25	76500
2001-02-26	11.25	11.35	10.95	11.30	41200
2001-02-27	11.30	11.45	11.11	11.15	31900
2001-02-28	11.20	11.40	11.00	11.25	37400
2001-03-01	11.22	11.50	11.22	11.45	32000
2001-03-02	11.40	11.50	11.35	11.48	50200
2001-03-05	11.45	11.48	11.26	11.26	37100
2001-03-06	11.26	11.48	11.26	11.40	26600
2001-03-07	11.35	11.50	11.35	11.50	56000
2001-03-08	11.50	11.75	11.35	11.35	45300
2001-03-09	11.40	11.55	11.35	11.50	28400
2001-03-12	11.55	11.55	11.01	11.15	79300
2001-03-13	11.15	11.35	10.96	11.35	71300
2001-03-14	11.20	11.25	11.00	11.20	44600
2001-03-15	11.21	11.33	11.15	11.21	45100
2001-03-16	11.25	11.25	11.01	11.15	70900
2001-03-19	11.06	11.20	11.05	11.20	83700
2001-03-20	11.15	11.40	11.07	11.07	75800
2001-03-21	11.06	11.25	11.00	11.22	63300
2001-03-22	11.25	11.41	11.00	11.30	94400
2001-03-23	11.22	11.37	11.10	11.10	95500
2001-03-26	11.06	11.36	11.06	11.36	67900
2001-03-27	11.36	11.60	11.27	11.56	60400
2001-03-28	11.60	11.60	11.20	11.20	50100
2001-03-29	11.30	11.54	11.30	11.45	37000
2001-03-30	11.50	11.80	11.50	11.80	70600
2001-04-02	11.80	11.86	11.60	11.62	58600
2001-04-03	11.70	11.80	11.50	11.57	46100
2001-04-04	11.54	11.79	11.54	11.64	28600
2001-04-05	11.58	11.90	11.58	11.88	53400
2001-04-06	11.88	11.90	11.64	11.64	50200
2001-04-09	11.67	12.00	11.62	11.93	63700
2001-04-10	11.73	11.97	11.73	11.90	51200
2001-04-11	11.92	11.97	11.76	11.77	32600
2001-04-12	11.80	11.95	11.78	11.95	37000
2001-04-16	11.85	12.05	11.84	11.97	71500
2001-04-17	12.00	12.10	11.97	12.10	51800
2001-04-18	12.18	12.25	12.14	12.16	108700
2001-04-19	12.14	12.25	12.13	12.23	55500
2001-04-20	12.48	12.49	12.30	12.35	77400
2001-04-23	12.45	12.50	12.37	12.40	69600
2001-04-24	12.46	12.64	12.46	12.62	70500
2001-04-25	12.65	12.80	12.65	12.79	111600
2001-04-26	12.47	12.50	12.20	12.25	87700
2001-04-27	12.21	12.40	12.18	12.34	61800
2001-04-30	12.35	12.53	12.30	12.35	44300
2001-05-01	12.32	12.40	12.07	12.25	62800
2001-05-02	12.20	12.40	12.10	12.31	65700
2001-05-03	12.21	12.40	11.90	11.90	62800
2001-05-04	11.90	12.40	11.90	12.39	38500
2001-05-07	12.40	12.80	12.32	12.45	61000
2001-05-08	12.46	12.49	12.21	12.35	28300
2001-05-09	12.40	12.63	12.30	12.50	54000
2001-05-10	12.60	12.78	12.53	12.65	48200
2001-05-11	12.70	12.80	12.43	12.50	58900
2001-05-14	12.60	12.60	12.25	12.50	37200
2001-05-15	12.60	12.62	12.30	12.56	32500
2001-05-16	12.66	12.83	12.40	12.50	86500
2001-05-17	12.50	12.70	12.41	12.50	39800
2001-05-18	12.55	12.75	12.50	12.62	27300
2001-05-21	12.65	12.80	12.55	12.80	34900
2001-05-22	12.80	13.20	12.80	12.95	76800
2001-05-23	12.91	13.10	12.76	12.90	68500
2001-05-24	12.90	13.20	12.88	13.15	87300
2001-05-25	13.05	13.20	12.95	13.00	35400
2001-05-29	13.10	13.17	12.97	13.10	55800
2001-05-30	13.10	13.17	12.75	12.75	33600
2001-05-31	12.75	13.13	12.72	12.80	50300
2001-06-01	12.85	12.90	12.73	12.89	35400
2001-06-04	12.79	13.00	12.71	12.90	55800
2001-06-05	13.00	13.20	12.90	13.15	39900
2001-06-06	13.05	13.23	13.00	13.00	51600
2001-06-07	13.05	13.35	13.05	13.25	58500
2001-06-08	13.53	13.87	13.26	13.27	63000
2001-06-11	13.30	13.40	13.02	13.25	55900
2001-06-12	13.35	13.69	13.20	13.69	42500
2001-06-13	13.66	13.74	13.25	13.25	53200
2001-06-14	13.20	13.50	13.20	13.26	40200
2001-06-15	13.29	13.63	13.23	13.58	60800
2001-06-18	13.68	13.99	13.68	13.70	77900
2001-06-19	13.50	13.75	13.50	13.69	39500
2001-06-20	13.73	13.75	13.50	13.75	70700
2001-06-21	13.80	13.89	13.50	13.60	53200
2001-06-22	13.65	13.89	13.45	13.52	75600
2001-06-25	13.60	13.80	13.52	13.80	48800
2001-06-26	13.62	13.92	13.60	13.73	74600
2001-06-27	13.63	13.80	13.51	13.53	53400
2001-06-28	13.63	13.72	13.50	13.56	85000
2001-06-29	13.62	14.25	13.55	14.25	195400
2001-07-02	14.05	14.05	12.56	13.11	217900
2001-07-03	13.41	13.84	13.40	13.79	112000
2001-07-05	13.70	14.15	13.61	13.99	90700
2001-07-06	13.90	14.00	13.55	13.55	53300
2001-07-09	13.55	14.00	13.50	13.98	99300
2001-07-10	13.99	13.99	13.51	13.53	32100
2001-07-11	13.51	13.73	13.30	13.45	74600
2001-07-12	13.50	13.65	13.25	13.59	49300
2001-07-13	13.59	13.59	13.29	13.38	80300
2001-07-16	13.40	13.47	13.20	13.20	43600
2001-07-17	13.30	13.45	13.24	13.45	51400
2001-07-18	13.45	13.45	13.34	13.35	83000
2001-07-19	13.40	13.45	13.32	13.35	76100
2001-07-20	13.35	13.35	13.26	13.30	133900
2001-07-23	13.39	13.39	13.20	13.20	69000
2001-07-24	13.25	13.44	13.15	13.32	59700
2001-07-25	13.40	13.40	13.26	13.35	98000
2001-07-26	13.35	13.90	13.35	13.85	104200
2001-07-27	13.63	13.63	13.33	13.42	46400
2001-07-30	13.47	13.88	13.42	13.65	64400
2001-07-31	13.71	13.97	13.65	13.75	87300
2001-08-01	13.70	13.70	13.40	13.60	60700
2001-08-02	13.60	13.75	13.35	13.40	55800
2001-08-03	13.41	13.47	13.33	13.35	27100
2001-08-06	13.44	13.57	13.44	13.44	37100
2001-08-07	13.45	13.89	13.44	13.75	58700
2001-08-08	13.80	13.89	13.75	13.75	68100
2001-08-09	13.65	13.90	13.65	13.85	44900
2001-08-10	13.87	13.93	13.72	13.92	109100
2001-08-13	13.94	13.97	13.70	13.70	56500
2001-08-14	13.95	13.95	13.70	13.75	58800
2001-08-15	13.77	13.77	13.60	13.66	66800
2001-08-16	13.70	13.95	13.70	13.95	60400
2001-08-17	13.95	14.00	13.87	13.96	118800
2001-08-20	13.91	14.00	13.76	13.82	62600
2001-08-21	13.82	13.88	13.70	13.70	98600
2001-08-22	13.71	13.90	13.71	13.89	84200
2001-08-23	13.79	13.85	13.70	13.72	57300
2001-08-24	13.80	13.88	13.75	13.84	30400
2001-08-27	13.77	13.88	13.65	13.67	48400
2001-08-28	13.71	13.71	13.51	13.60	77900
2001-08-29	13.54	13.69	13.33	13.33	71700
2001-08-30	13.33	13.55	12.75	12.89	128500
2001-08-31	12.85	13.14	12.85	13.00	80000
2001-09-04	13.10	13.70	13.05	13.35	67900
2001-09-05	13.35	13.39	13.05	13.25	40100
2001-09-06	13.50	13.50	13.15	13.30	40800
2001-09-07	13.30	13.31	12.45	12.46	164200
2001-09-10	11.86	12.49	11.76	12.49	174100
2001-09-17	11.70	12.30	11.61	12.10	133200
2001-09-18	11.95	12.45	11.90	12.15	67300
2001-09-19	12.15	12.60	12.00	12.23	56300
2001-09-20	12.33	12.33	11.83	11.95	63100
2001-09-21	11.85	11.86	11.25	11.60	110900
2001-09-24	11.70	12.20	11.70	12.05	68500
2001-09-25	12.05	12.55	12.05	12.50	67900
2001-09-26	12.70	12.89	12.55	12.86	80700
2001-09-27	13.20	13.20	12.70	13.00	71100
2001-09-28	13.20	13.29	12.91	13.25	77200
2001-10-01	13.25	13.25	12.80	13.06	54700
2001-10-02	13.25	13.49	13.06	13.32	67600
2001-10-03	13.32	13.68	13.32	13.48	40600
2001-10-04	13.45	13.46	12.75	12.97	92100
2001-10-05	13.00	13.10	12.90	12.90	79300
2001-10-08	12.90	13.26	12.78	13.26	40800
2001-10-09	13.25	13.37	13.13	13.13	48300
2001-10-10	13.05	13.38	13.01	13.35	39100
2001-10-11	13.35	13.36	13.06	13.35	52400
2001-10-12	13.34	13.34	13.20	13.34	30100
2001-10-15	13.34	13.35	13.27	13.35	47000
2001-10-16	13.35	13.46	13.30	13.41	61600
2001-10-17	13.45	13.46	12.99	13.40	119600
2001-10-18	13.35	13.35	13.10	13.19	39800
2001-10-19	13.19	13.45	13.12	13.45	39600
2001-10-22	13.48	13.49	13.00	13.23	91500
2001-10-23	13.23	13.25	13.19	13.22	45100
2001-10-24	13.20	13.55	13.17	13.55	67500
2001-10-25	13.65	13.65	13.25	13.32	68600
2001-10-26	13.30	13.53	13.21	13.39	81800
2001-10-29	13.20	13.20	13.00	13.07	72700
2001-10-30	13.02	13.04	12.80	12.82	62200
2001-10-31	12.90	12.99	12.80	12.97	51900
2001-11-01	12.97	13.20	12.86	13.18	66300
2001-11-02	13.19	13.19	13.11	13.15	23600
2001-11-05	13.35	13.35	13.12	13.23	70400
2001-11-06	13.30	13.30	13.16	13.30	69500
2001-11-07	13.20	13.38	13.20	13.33	63600
2001-11-08	13.30	13.36	13.20	13.28	39400
2001-11-09	13.34	13.34	13.20	13.28	41500
2001-11-12	13.40	13.40	13.18	13.26	66600
2001-11-13	13.30	13.37	13.25	13.31	119300
2001-11-14	13.30	13.41	13.30	13.36	61300
2001-11-15	13.45	13.50	13.35	13.35	76100
2001-11-16	13.47	13.60	13.41	13.50	84000
2001-11-19	13.50	13.50	13.36	13.37	116200
2001-11-20	13.35	13.40	13.15	13.20	68800
2001-11-21	13.30	13.30	13.05	13.19	49100
2001-11-23	13.15	13.40	13.15	13.35	14600
2001-11-26	13.45	13.45	13.25	13.31	56000
2001-11-27	13.40	13.46	13.26	13.34	114100
2001-11-28	13.34	13.40	13.34	13.37	552600
2001-11-29	13.47	13.47	13.33	13.36	272400
2001-11-30	13.38	13.44	13.33	13.42	148700
2001-12-03	13.43	13.43	13.10	13.36	125700
2001-12-04	13.40	13.41	13.34	13.41	66100
2001-12-05	13.41	13.41	13.34	13.38	97100
2001-12-06	13.38	13.39	13.32	13.36	69500
2001-12-07	13.34	13.36	13.30	13.35	170800
2001-12-10	13.34	13.38	13.30	13.31	85100
2001-12-11	13.31	13.38	13.28	13.35	106000
2001-12-12	13.30	13.31	13.10	13.18	106400
2001-12-13	13.10	13.25	13.02	13.06	83500
2001-12-14	13.16	13.20	13.02	13.20	100100
2001-12-17	13.25	13.28	12.90	12.90	136900
2001-12-18	13.00	13.27	12.98	13.09	170600
2001-12-19	13.19	13.20	12.95	13.15	121800
2001-12-20	13.05	13.15	12.80	12.80	130300
2001-12-21	12.90	13.17	12.86	13.10	195100
2001-12-24	13.19	13.26	13.10	13.25	73000
2001-12-26	13.26	13.27	13.02	13.05	94900
2001-12-27	12.80	13.19	12.80	13.15	133600
2001-12-28	13.15	13.19	13.02	13.07	141700
2001-12-31	13.17	13.17	13.00	13.00	110700
2002-01-02	13.10	13.21	13.01	13.16	103400
2002-01-03	13.22	13.35	13.20	13.35	196400
2002-01-04	13.36	13.39	13.21	13.36	223500
2002-01-07	13.37	13.38	13.31	13.35	185900
2002-01-08	13.40	13.43	13.31	13.40	142300
2002-01-09	13.48	13.48	13.35	13.37	133300
2002-01-10	13.36	13.44	13.35	13.39	132200
2002-01-11	13.39	13.39	13.26	13.36	145000
2002-01-14	13.38	13.50	13.35	13.50	268400
2002-01-15	13.35	13.53	13.34	13.50	256000
2002-01-16	13.55	13.59	13.42	13.48	178200
2002-01-17	13.47	13.54	13.37	13.54	114000
2002-01-18	13.46	13.58	13.45	13.46	86400
2002-01-22	13.55	13.59	13.39	13.46	154600
2002-01-23	13.43	13.49	13.32	13.49	154400
2002-01-24	13.53	13.54	13.42	13.49	110100
2002-01-25	13.53	13.53	13.43	13.53	138400
2002-01-28	13.51	13.58	13.50	13.55	193200
2002-01-29	13.32	13.38	13.10	13.22	117300
2002-01-30	13.22	13.25	13.10	13.25	113300
2002-01-31	13.27	13.27	13.20	13.26	83500
2002-02-01	13.29	13.30	13.15	13.20	107500
2002-02-04	13.20	13.21	13.15	13.18	88900
2002-02-05	13.21	13.25	13.15	13.25	131200
2002-02-06	13.25	13.25	13.14	13.16	98200
2002-02-07	13.15	13.22	13.11	13.16	62800
2002-02-08	13.17	13.26	13.16	13.24	99900
2002-02-11	13.24	13.30	13.22	13.29	148300
2002-02-12	13.30	13.30	13.21	13.23	105100
2002-02-13	13.25	13.29	13.17	13.25	60700
2002-02-14	13.23	13.28	13.16	13.20	114900
2002-02-15	13.30	13.34	13.18	13.20	120400
2002-02-19	13.24	13.30	13.12	13.23	148500
2002-02-20	13.22	13.32	13.07	13.32	130900
2002-02-21	13.28	13.33	13.16	13.20	75800
2002-02-22	13.17	13.34	13.15	13.32	106900
2002-02-25	13.34	13.35	13.20	13.30	94600
2002-02-26	13.33	13.34	13.21	13.24	109400
2002-02-27	13.20	13.28	13.10	13.11	87500
2002-02-28	13.10	13.19	13.07	13.10	79200
2002-03-01	13.10	13.30	13.10	13.30	81900
2002-03-04	13.29	13.35	13.25	13.27	106300
2002-03-05	13.31	13.39	13.27	13.39	174500
2002-03-06	13.39	13.50	13.30	13.50	117700
2002-03-07	13.45	13.50	13.31	13.45	69700
2002-03-08	13.43	13.50	13.37	13.50	77300
2002-03-11	13.45	13.57	13.40	13.54	91600
2002-03-12	13.54	13.60	13.44	13.55	65100
2002-03-13	13.55	13.57	13.30	13.54	85200
2002-03-14	13.54	13.56	13.45	13.51	57900
2002-03-15	13.40	13.60	13.40	13.59	127100
2002-03-18	13.59	13.68	13.55	13.65	109900
2002-03-19	13.63	13.72	13.59	13.59	141200
2002-03-20	13.59	13.78	13.59	13.78	132500
2002-03-21	13.80	13.89	13.73	13.87	63900
2002-03-22	13.85	13.90	13.66	13.72	130900
2002-03-25	13.75	13.75	13.65	13.73	118700
2002-03-26	13.73	13.90	13.71	13.85	116900
2002-03-27	13.85	13.95	13.75	13.95	117100
2002-03-28	13.97	13.99	13.87	13.96	143800
2002-04-01	13.99	14.00	13.90	13.98	91600
2002-04-02	14.02	14.09	13.96	14.05	88700
2002-04-03	14.06	14.09	13.93	14.04	142500
2002-04-04	14.07	14.09	14.01	14.07	68000
2002-04-05	14.09	14.25	14.04	14.21	69700
2002-04-08	14.11	14.39	14.10	14.39	101600
2002-04-09	14.42	14.55	14.35	14.55	108300
2002-04-10	14.63	15.00	14.50	14.92	188400
2002-04-11	14.93	15.21	14.78	15.05	177100
2002-04-12	15.10	15.15	14.80	15.13	142200
2002-04-15	15.03	15.09	14.69	14.97	143900
2002-04-16	15.02	15.15	14.91	15.12	171800
2002-04-17	15.00	15.12	14.95	14.95	132300
2002-04-18	15.01	15.10	14.92	14.95	134800
2002-04-19	15.02	15.10	14.85	14.85	124200
2002-04-22	14.91	15.17	14.91	15.12	139900
2002-04-23	15.20	15.20	14.91	15.08	167800
2002-04-24	15.10	15.20	14.90	14.90	99000
2002-04-25	14.80	14.91	14.65	14.84	137100
2002-04-26	14.52	14.75	14.45	14.67	275900
2002-04-29	14.57	14.73	14.41	14.67	126100
2002-04-30	14.64	15.19	14.64	15.19	203500
2002-05-01	15.09	15.20	14.80	15.18	157800
2002-05-02	15.10	15.24	15.08	15.21	156300
2002-05-03	15.18	15.27	15.02	15.10	98400
2002-05-06	15.10	15.40	15.00	15.30	136600
2002-05-07	15.02	15.15	15.01	15.07	120200
2002-05-08	15.04	15.22	14.75	15.22	142500
2002-05-09	15.18	15.19	15.00	15.12	79400
2002-05-10	15.20	15.20	14.86	14.90	86600
2002-05-13	14.90	15.11	14.90	15.11	128000
2002-05-14	15.12	15.15	14.98	15.14	108800
2002-05-15	15.12	15.25	15.05	15.25	111300
2002-05-16	15.25	15.40	15.03	15.17	81500
2002-05-17	15.07	15.16	14.92	15.02	84800
2002-05-20	15.00	15.19	15.00	15.18	61400
2002-05-21	15.10	15.17	14.90	15.00	98100
2002-05-22	14.93	15.14	14.80	15.14	127900
2002-05-23	15.04	15.14	14.98	15.14	115200
2002-05-24	15.10	15.13	14.95	14.95	56000
2002-05-28	14.93	15.10	14.93	15.10	78100
2002-05-29	15.10	15.30	15.01	15.25	98600
2002-05-30	15.25	15.35	14.98	14.98	161600
2002-05-31	15.02	15.24	15.00	15.03	196300
2002-06-03	15.12	15.18	14.99	15.10	89700
2002-06-04	15.05	15.25	15.05	15.25	93000
2002-06-05	15.18	15.29	15.00	15.29	141900
2002-06-06	15.20	15.46	15.20	15.32	113500
2002-06-07	15.26	15.40	15.13	15.35	68300
2002-06-10	15.40	15.40	15.26	15.40	69800
2002-06-11	15.55	15.65	15.40	15.50	161000
2002-06-12	15.40	15.92	15.40	15.90	232700
2002-06-13	15.85	16.00	15.60	15.73	121900
2002-06-14	15.70	15.72	14.99	15.64	159500
2002-06-17	15.64	15.77	15.55	15.70	105800
2002-06-18	15.55	15.68	15.45	15.68	139200
2002-06-19	15.58	15.95	15.50	15.95	139700
2002-06-20	15.80	15.95	15.65	15.80	118600
2002-06-21	15.90	15.97	15.75	15.85	167400
2002-06-24	15.94	15.94	15.70	15.84	138300
2002-06-25	15.89	15.99	15.74	15.75	121200
2002-06-26	15.60	15.88	15.40	15.84	177800
2002-06-27	15.90	15.90	15.46	15.75	111800
2002-06-28	15.70	16.00	15.64	16.00	173400
2002-07-01	15.99	15.99	15.83	15.92	130300
2002-07-02	15.95	15.95	15.22	15.61	156500
2002-07-03	15.55	15.69	15.25	15.40	158300
2002-07-05	15.35	15.67	15.35	15.65	40300
2002-07-08	15.65	15.80	15.45	15.63	90200
2002-07-09	15.70	15.78	15.30	15.47	86500
2002-07-10	15.55	15.65	15.24	15.46	84500
2002-07-11	14.98	15.45	14.94	15.20	241800
2002-07-12	15.20	15.47	14.55	14.80	110300
2002-07-15	14.80	14.81	14.19	14.65	233100
2002-07-16	14.55	15.13	14.35	14.80	118000
2002-07-17	14.71	15.00	14.64	14.75	104600
2002-07-18	14.70	15.20	14.50	14.50	166500
2002-07-19	14.50	14.54	14.05	14.10	182900
2002-07-22	14.15	14.30	13.10	13.85	401600
2002-07-23	13.80	14.06	13.30	13.52	208000
2002-07-24	13.48	14.00	12.60	14.00	392200
2002-07-25	14.00	14.95	13.75	14.80	169900
2002-07-26	15.00	15.45	14.75	15.40	273100
2002-07-29	15.08	16.10	15.04	16.10	497300
2002-07-30	16.00	16.40	15.25	16.34	382600
2002-07-31	16.19	16.24	15.95	16.19	131600
2002-08-01	16.00	16.15	15.60	16.15	281000
2002-08-02	16.20	16.20	15.25	15.37	290300
2002-08-05	15.36	15.39	15.05	15.35	135500
2002-08-06	15.37	15.56	15.30	15.41	89100
2002-08-07	15.41	15.67	15.15	15.65	120300
2002-08-08	15.45	15.74	15.26	15.71	213200
2002-08-09	15.74	15.89	15.65	15.80	191600
2002-08-12	15.89	15.89	15.61	15.80	174100
2002-08-13	15.85	15.90	15.50	15.50	114600
2002-08-14	15.70	15.85	15.50	15.85	183400
2002-08-15	15.95	15.97	15.40	15.70	131100
2002-08-16	15.70	15.99	15.70	15.90	125800
2002-08-19	15.75	15.99	15.63	15.87	137800
2002-08-20	15.84	15.96	15.61	15.88	112800
2002-08-21	15.80	16.06	15.76	16.02	137400
2002-08-22	15.95	16.00	15.72	15.98	92100
2002-08-23	15.86	15.96	15.73	15.75	78700
2002-08-26	15.82	15.99	15.60	15.99	84900
2002-08-27	15.79	15.99	15.75	15.77	107400
2002-08-28	15.71	16.00	15.71	15.85	104900
2002-08-29	15.82	16.00	15.80	15.90	63200
2002-08-30	15.91	16.00	15.71	15.71	180800
2002-09-03	15.86	15.86	15.57	15.78	222300
2002-09-04	15.75	15.94	15.70	15.84	110400
2002-09-05	15.80	15.92	15.56	15.68	91400
2002-09-06	15.58	15.95	15.58	15.94	119100
2002-09-09	15.95	16.08	15.70	16.08	144300
2002-09-10	16.09	16.09	15.85	15.97	97200
2002-09-11	16.05	16.05	15.90	16.03	83600
2002-09-12	15.99	16.04	15.82	15.95	86700
2002-09-13	16.03	16.05	15.96	16.05	54500
2002-09-16	16.00	16.10	15.83	15.99	116800
2002-09-17	16.08	16.12	15.90	16.05	108400
2002-09-18	16.02	16.15	16.00	16.11	120300
2002-09-19	16.08	16.09	15.95	15.97	123600
2002-09-20	16.04	16.08	15.97	16.08	100900
2002-09-23	16.05	16.29	16.00	16.21	131800
2002-09-24	16.21	16.21	15.90	16.03	141100
2002-09-25	16.11	16.20	16.05	16.09	112200
2002-09-26	16.09	16.34	16.05	16.28	170600
2002-09-27	16.25	16.33	16.15	16.20	86000
2002-09-30	16.17	16.27	16.01	16.12	102500
2002-10-01	16.17	16.27	15.99	16.23	76200
2002-10-02	16.15	16.20	15.93	15.94	71000
2002-10-03	15.99	16.18	15.90	16.04	98100
2002-10-04	15.93	16.20	15.68	15.79	77500
2002-10-07	15.79	15.79	15.09	15.20	157500
2002-10-08	15.20	15.64	15.01	15.51	173100
2002-10-09	15.51	15.51	15.07	15.15	173900
2002-10-10	15.30	15.50	15.01	15.48	197400
2002-10-11	15.53	15.86	15.53	15.70	66000
2002-10-14	15.75	15.87	15.40	15.50	62900
2002-10-15	15.53	15.95	15.53	15.95	91200
2002-10-16	15.76	15.98	15.55	15.66	85900
2002-10-17	15.72	16.00	15.72	15.94	203600
2002-10-18	15.94	15.94	15.70	15.70	99400
2002-10-21	15.70	15.87	15.70	15.74	146200
2002-10-22	15.72	15.73	15.39	15.39	145000
2002-10-23	15.40	15.50	15.19	15.50	212500
2002-10-24	15.60	15.75	15.41	15.74	162200
2002-10-25	15.72	16.10	15.69	16.10	103100
2002-10-28	16.05	16.35	16.05	16.20	258000
2002-10-29	16.00	16.00	15.25	15.69	185000
2002-10-30	15.50	15.79	15.50	15.71	112000
2002-10-31	15.75	15.78	15.56	15.60	70400
2002-11-01	15.65	15.79	15.40	15.71	108600
2002-11-04	15.71	15.89	15.45	15.55	117800
2002-11-05	15.46	15.60	15.46	15.59	80800
2002-11-06	15.67	15.70	15.44	15.54	94900
2002-11-07	15.38	15.45	15.14	15.28	103700
2002-11-08	15.23	15.30	15.10	15.21	87000
2002-11-11	15.15	15.23	15.02	15.03	52700
2002-11-12	15.20	15.31	15.17	15.29	61600
2002-11-13	15.27	15.48	15.10	15.41	73600
2002-11-14	15.49	15.62	15.48	15.62	99600
2002-11-15	15.74	15.75	15.55	15.60	99400
2002-11-18	15.68	15.80	15.39	15.46	103700
2002-11-19	15.43	15.48	15.26	15.34	44700
2002-11-20	15.35	15.37	15.20	15.37	69800
2002-11-21	15.32	15.67	15.32	15.50	108000
2002-11-22	15.48	15.50	15.35	15.40	94300
2002-11-25	15.40	15.50	15.37	15.44	95800
2002-11-26	15.44	15.48	15.26	15.39	61400
2002-11-27	15.34	15.63	15.31	15.63	101100
2002-11-29	15.48	15.58	15.29	15.42	53400
2002-12-02	15.47	15.47	15.26	15.38	106400
2002-12-03	15.30	15.39	15.13	15.13	133400
2002-12-04	15.13	15.39	15.13	15.35	87100
2002-12-05	15.30	15.45	15.28	15.30	86900
2002-12-06	15.31	15.44	15.19	15.28	56400
2002-12-09	15.14	15.60	15.14	15.40	125100
2002-12-10	15.37	15.53	15.20	15.37	59300
2002-12-11	15.27	15.39	15.24	15.35	46300
2002-12-12	15.41	15.44	15.28	15.35	105700
2002-12-13	15.39	15.48	15.31	15.32	54700
2002-12-16	15.38	15.46	15.26	15.46	70200
2002-12-17	15.49	15.49	15.26	15.39	50100
2002-12-18	15.34	15.37	15.25	15.25	52200
2002-12-19	15.30	15.30	15.07	15.13	127200
2002-12-20	15.20	15.24	15.11	15.16	80700
2002-12-23	15.12	15.40	15.11	15.38	62300
2002-12-24	15.38	15.44	15.27	15.41	31600
2002-12-26	15.43	15.48	15.30	15.36	49400
2002-12-27	15.32	15.49	15.26	15.45	67500
2002-12-30	15.45	15.45	15.25	15.36	59400
2002-12-31	15.40	15.53	15.32	15.33	98300
2003-01-02	15.40	15.54	15.34	15.43	51500
2003-01-03	15.43	15.59	15.32	15.52	67000
2003-01-06	15.45	15.84	15.45	15.75	177500
2003-01-07	15.45	15.63	15.39	15.58	157800
2003-01-08	15.58	15.59	15.33	15.33	90000
2003-01-09	15.32	15.49	15.32	15.36	66200
2003-01-10	15.34	15.42	15.28	15.29	34100
2003-01-13	15.30	15.38	15.28	15.30	115000
2003-01-14	15.33	15.35	15.09	15.34	54500
2003-01-15	15.36	15.38	15.26	15.30	60200
2003-01-16	15.27	15.38	15.25	15.27	82900
2003-01-17	15.31	15.32	15.18	15.20	96100
2003-01-21	15.18	15.18	14.90	15.02	209600
2003-01-22	15.00	15.09	14.90	14.97	149300
2003-01-23	14.98	15.07	14.95	15.00	109400
2003-01-24	14.98	15.00	14.82	14.82	190700
2003-01-27	14.88	14.98	14.80	14.89	126700
2003-01-28	14.94	15.05	14.89	14.95	79900
2003-01-29	14.60	14.88	14.53	14.86	148600
2003-01-30	14.88	14.89	14.68	14.80	96800
2003-01-31	14.80	14.92	14.80	14.91	133800
2003-02-03	14.97	14.97	14.80	14.89	85200
2003-02-04	14.89	14.89	14.66	14.80	88400
2003-02-05	14.85	14.85	14.52	14.70	169600
2003-02-06	14.78	14.78	14.57	14.75	137900
2003-02-07	14.77	14.81	14.54	14.60	147100
2003-02-10	14.75	14.75	14.47	14.74	62400
2003-02-11	14.82	14.82	14.45	14.62	109200
2003-02-12	14.64	14.70	14.35	14.37	103900
2003-02-13	14.40	14.57	14.36	14.55	93400
2003-02-14	14.67	14.74	14.50	14.57	101700
2003-02-18	14.67	14.82	14.58	14.77	88100
2003-02-19	14.75	14.75	14.57	14.57	90100
2003-02-20	14.57	14.81	14.50	14.55	135500
2003-02-21	14.59	14.93	14.51	14.78	96900
2003-02-24	14.85	14.85	14.61	14.77	51200
2003-02-25	14.76	14.89	14.73	14.85	105400
2003-02-26	14.85	14.93	14.72	14.86	44200
2003-02-27	14.94	14.94	14.73	14.89	77600
2003-02-28	14.91	15.00	14.85	14.85	50100
2003-03-03	14.92	15.00	14.78	14.87	38200
2003-03-04	14.85	14.94	14.78	14.94	37600
2003-03-05	14.95	15.00	14.87	14.99	99000
2003-03-06	15.00	15.09	14.91	14.95	82000
2003-03-07	14.98	15.07	14.91	15.01	80200
2003-03-10	15.01	15.05	14.86	14.86	93800
2003-03-11	14.91	15.05	14.82	14.85	95700
2003-03-12	14.85	15.04	14.74	14.74	110900
2003-03-13	14.84	15.04	14.78	14.92	105000
2003-03-14	15.06	15.15	14.88	15.10	86300
2003-03-17	15.02	15.35	15.02	15.35	97000
2003-03-18	15.35	15.35	15.09	15.09	126000
2003-03-19	15.13	15.35	15.05	15.28	85000
2003-03-20	15.20	15.40	15.12	15.37	82200
2003-03-21	15.42	15.60	15.36	15.59	111600
2003-03-24	15.53	15.53	15.20	15.30	66500
2003-03-25	15.25	15.44	15.10	15.44	75300
2003-03-26	15.39	15.57	15.30	15.30	98600
2003-03-27	15.36	15.39	15.21	15.29	73600
2003-03-28	15.20	15.29	15.10	15.13	97600
2003-03-31	15.10	15.30	15.04	15.10	128200
2003-04-01	15.10	15.51	15.10	15.51	93100
2003-04-02	15.56	15.68	15.50	15.50	87100
2003-04-03	15.58	15.62	15.47	15.55	113800
2003-04-04	15.57	15.65	15.46	15.46	120000
2003-04-07	15.61	15.69	15.52	15.67	51500
2003-04-08	15.67	15.74	15.55	15.72	90400
2003-04-09	15.73	15.83	15.61	15.65	86300
2003-04-10	15.60	15.78	15.58	15.78	62600
2003-04-11	15.74	15.81	15.57	15.66	59900
2003-04-14	15.60	15.90	15.60	15.90	83600
2003-04-15	15.90	15.90	15.83	15.90	69900
2003-04-16	15.94	16.09	15.91	16.09	77700
2003-04-17	16.10	16.24	16.05	16.19	82200
2003-04-21	16.16	16.33	16.16	16.33	83300
2003-04-22	16.33	16.47	16.20	16.36	130000
2003-04-23	16.28	16.49	16.22	16.48	75600
2003-04-24	16.48	16.60	16.43	16.50	178400
2003-04-25	16.55	16.65	16.39	16.49	174700
2003-04-28	16.35	16.35	16.11	16.30	72200
2003-04-29	16.20	16.33	16.05	16.13	103000
2003-04-30	16.18	16.18	16.03	16.16	76700
2003-05-01	16.10	16.29	16.03	16.25	109000
2003-05-02	16.25	16.55	16.23	16.39	104500
2003-05-05	16.33	16.54	16.32	16.35	77600
2003-05-06	16.34	16.46	16.26	16.38	69600
2003-05-07	16.35	16.51	16.25	16.29	64100
2003-05-08	16.23	16.30	16.01	16.12	101200
2003-05-09	16.14	16.26	16.09	16.15	138800
2003-05-12	16.20	16.28	16.10	16.15	160900
2003-05-13	16.20	16.30	16.15	16.23	170100
2003-05-14	16.32	16.33	16.20	16.29	60800
2003-05-15	16.35	16.46	16.23	16.46	84200
2003-05-16	16.42	16.55	16.42	16.50	67300
2003-05-19	16.50	16.50	16.30	16.43	65200
2003-05-20	16.49	16.60	16.40	16.60	72800
2003-05-21	16.65	16.70	16.43	16.67	49400
2003-05-22	16.87	16.87	16.58	16.69	90200
2003-05-23	16.64	16.85	16.60	16.79	136200
2003-05-27	16.82	16.91	16.65	16.70	114600
2003-05-28	16.80	16.97	16.54	16.68	95900
2003-05-29	16.61	16.77	16.22	16.49	69800
2003-05-30	16.60	16.83	16.59	16.79	103700
2003-06-02	16.85	16.87	16.61	16.80	70500
2003-06-03	16.85	16.85	16.63	16.75	37300
2003-06-04	16.75	17.00	16.72	17.00	65800
2003-06-05	17.00	17.24	16.88	17.09	82900
2003-06-06	17.30	17.40	17.10	17.12	93000
2003-06-09	17.13	17.23	16.93	16.94	91900
2003-06-10	16.94	17.25	16.87	17.23	93100
2003-06-11	17.19	17.41	17.06	17.33	54800
2003-06-12	17.35	17.44	17.15	17.25	55400
2003-06-13	17.25	17.27	16.92	17.08	53000
2003-06-16	17.15	17.27	17.09	17.21	67400
2003-06-17	17.23	17.23	17.02	17.08	54900
2003-06-18	17.05	17.09	16.88	16.98	140000
2003-06-19	16.98	17.00	16.85	16.94	77500
2003-06-20	16.99	17.08	16.90	17.00	81100
2003-06-23	17.05	17.05	16.70	16.74	79800
2003-06-24	16.74	16.91	16.62	16.83	62900
2003-06-25	16.83	16.99	16.78	16.93	68000
2003-06-26	17.02	17.10	16.95	17.10	79800
2003-06-27	17.09	17.28	17.04	17.13	73700
2003-06-30	17.21	17.31	16.98	17.24	119100
2003-07-01	17.15	17.40	17.01	17.40	82400
2003-07-02	17.43	17.68	17.42	17.62	88800
2003-07-03	17.57	17.68	17.50	17.65	74800
2003-07-07	17.77	17.93	17.77	17.93	97300
2003-07-08	17.98	18.00	17.78	17.97	93700
2003-07-09	18.05	18.10	17.85	17.93	115400
2003-07-10	17.98	18.05	17.93	17.94	112600
2003-07-11	17.94	18.16	17.90	17.97	100600
2003-07-14	18.07	18.34	17.99	18.30	117300
2003-07-15	18.38	18.38	18.05	18.14	82900
2003-07-16	18.16	18.25	18.07	18.19	85000
2003-07-17	18.19	18.28	18.00	18.00	64600
2003-07-18	18.00	18.23	17.96	18.10	50200
2003-07-21	18.10	18.13	17.88	17.89	65800
2003-07-22	17.86	18.03	17.75	17.81	91000
2003-07-23	18.00	18.00	17.82	17.95	72600
2003-07-24	17.88	18.15	17.88	18.00	69000
2003-07-25	18.00	18.04	18.00	18.00	952800
2003-07-28	18.00	18.08	18.00	18.01	387100
2003-07-29	17.68	17.80	17.68	17.75	160300
2003-07-30	17.75	17.84	17.68	17.84	142500
2003-07-31	17.94	17.94	17.68	17.69	157200
2003-08-01	17.68	17.73	17.38	17.39	201200
2003-08-04	17.39	17.39	16.77	16.88	392200
2003-08-05	16.88	16.89	16.00	16.67	575000
2003-08-06	16.65	16.81	16.45	16.68	184200
2003-08-07	16.85	17.09	16.72	17.08	236800
2003-08-08	17.07	17.08	16.80	16.80	148700
2003-08-11	16.75	16.98	16.61	16.80	135600
2003-08-12	16.95	16.99	16.76	16.80	102000
2003-08-13	16.73	16.78	16.51	16.62	127500
2003-08-14	16.60	16.76	16.46	16.76	92600
2003-08-15	16.94	16.95	16.59	16.61	108500
2003-08-18	16.69	16.98	16.69	16.84	193200
2003-08-19	16.92	16.99	16.77	16.99	134100
2003-08-20	17.00	17.08	16.88	16.94	86200
2003-08-21	17.00	17.02	16.85	16.86	104700
2003-08-22	16.96	16.97	16.50	16.75	118800
2003-08-25	16.81	16.82	16.41	16.45	219100
2003-08-26	16.48	16.69	16.26	16.65	252100
2003-08-27	16.75	16.98	16.68	16.87	113000
2003-08-28	16.95	17.14	16.91	16.98	194800
2003-08-29	16.99	17.00	16.82	16.83	250700
2003-09-02	16.83	17.19	16.81	17.10	183000
2003-09-03	17.15	17.25	17.00	17.06	347500
2003-09-04	17.22	17.26	17.11	17.25	146800
2003-09-05	17.27	17.39	17.15	17.28	132400
2003-09-08	17.34	17.48	17.22	17.29	140400
2003-09-09	17.22	17.27	17.00	17.15	148700
2003-09-10	17.07	17.07	16.90	16.90	162900
2003-09-11	16.91	17.09	16.87	17.00	169200
2003-09-12	17.01	17.07	16.84	17.04	130500
2003-09-15	17.00	17.09	16.86	16.95	102100
2003-09-16	16.97	17.07	16.90	17.06	96100
2003-09-17	17.06	17.06	16.94	17.00	84100
2003-09-18	17.00	17.00	16.93	17.00	117900
2003-09-19	16.93	17.02	16.92	17.01	155200
2003-09-22	16.97	17.09	16.92	17.09	140800
2003-09-23	17.09	17.19	17.06	17.16	138500
2003-09-24	17.08	17.16	16.99	17.00	122600
2003-09-25	17.00	17.08	16.85	16.91	135900
2003-09-26	16.96	16.96	16.74	16.74	127300
2003-09-29	16.78	16.88	16.69	16.80	147700
2003-09-30	16.80	17.14	16.70	17.03	166200
2003-10-01	17.10	17.40	17.04	17.40	158100
2003-10-02	17.42	17.62	17.37	17.60	230700
2003-10-03	17.60	17.70	17.45	17.70	144100
2003-10-06	17.76	17.81	17.56	17.76	180600
2003-10-07	17.76	17.78	17.65	17.70	127600
2003-10-08	17.75	17.75	17.41	17.48	107800
2003-10-09	17.50	17.77	17.41	17.57	167400
2003-10-10	17.61	17.79	17.42	17.55	96800
2003-10-13	17.49	17.78	17.49	17.74	87900
2003-10-14	17.75	17.88	17.67	17.84	181400
2003-10-15	17.86	17.89	17.73	17.82	251000
2003-10-16	17.76	17.87	17.71	17.74	137700
2003-10-17	17.80	17.81	17.51	17.56	125400
2003-10-20	17.60	17.76	17.57	17.63	100800
2003-10-21	17.65	17.75	17.55	17.64	284500
2003-10-22	17.64	17.65	17.36	17.36	132500
2003-10-23	17.44	17.47	17.26	17.47	115500
2003-10-24	17.47	17.47	17.17	17.23	121800
2003-10-27	17.58	17.64	17.33	17.49	119400
2003-10-28	17.55	17.60	17.25	17.60	205500
2003-10-29	17.25	17.37	17.08	17.37	150500
2003-10-30	17.40	17.40	17.15	17.19	83100
2003-10-31	17.28	17.37	17.10	17.20	105000
2003-11-03	17.34	17.40	17.17	17.40	146500
2003-11-04	17.44	17.56	17.21	17.56	102000
2003-11-05	17.56	17.56	17.27	17.44	93700
2003-11-06	17.53	17.80	17.39	17.80	140100
2003-11-07	17.80	17.95	17.55	17.64	148800
2003-11-10	17.69	17.75	17.49	17.56	107500
2003-11-11	17.47	17.59	17.38	17.59	69600
2003-11-12	17.65	17.80	17.53	17.68	171900
2003-11-13	17.69	17.79	17.64	17.70	119200
2003-11-14	17.79	17.98	17.70	17.70	178800
2003-11-17	17.90	17.90	17.73	17.90	252600
2003-11-18	17.94	17.98	17.69	17.70	163800
2003-11-19	17.80	17.94	17.74	17.90	143200
2003-11-20	17.87	17.89	17.50	17.51	165000
2003-11-21	17.55	17.77	17.54	17.65	89900
2003-11-24	17.71	17.90	17.65	17.90	123400
2003-11-25	17.90	17.93	17.79	17.90	104700
2003-11-26	17.90	17.95	17.78	17.94	78900
2003-11-28	17.91	17.99	17.87	17.90	72900
2003-12-01	17.97	18.00	17.85	18.00	105200
2003-12-02	18.00	18.00	17.86	17.96	119500
2003-12-03	17.40	17.48	17.40	17.44	939000
2003-12-04	17.45	17.55	17.40	17.54	338100
2003-12-05	17.54	17.63	17.45	17.55	245800
2003-12-08	17.61	17.70	17.49	17.70	156600
2003-12-09	17.70	17.70	17.50	17.54	187100
2003-12-10	17.50	17.57	17.43	17.43	124900
2003-12-11	17.41	17.55	17.41	17.50	177600
2003-12-12	17.50	17.69	17.50	17.69	245800
2003-12-15	17.70	17.74	17.53	17.63	165300
2003-12-16	17.60	17.70	17.55	17.68	116800
2003-12-17	17.69	17.71	17.56	17.60	249600
2003-12-18	17.54	17.67	17.47	17.50	196200
2003-12-19	17.50	17.60	17.48	17.60	106200
2003-12-22	17.50	17.63	17.50	17.60	136900
2003-12-23	17.65	17.72	17.53	17.72	192800
2003-12-24	17.68	17.72	17.63	17.72	54900
2003-12-26	17.72	17.82	17.70	17.72	69300
2003-12-29	17.71	17.84	17.67	17.75	200100
2003-12-30	17.82	17.88	17.78	17.87	162400
2003-12-31	17.85	17.90	17.80	17.80	132500
2004-01-02	17.83	17.92	17.61	17.78	115500
2004-01-05	17.76	17.92	17.74	17.80	145800
2004-01-06	17.68	17.87	17.68	17.76	216300
2004-01-07	17.77	17.90	17.61	17.69	200900
2004-01-08	17.75	17.79	17.62	17.74	150900
2004-01-09	17.70	17.82	17.66	17.75	169900
2004-01-12	17.80	17.89	17.71	17.75	117000
2004-01-13	17.61	17.70	17.53	17.65	244900
2004-01-14	17.70	17.82	17.64	17.79	128700
2004-01-15	17.84	17.89	17.58	17.72	207000
2004-01-16	17.73	17.75	17.59	17.59	160800
2004-01-20	17.67	17.75	17.62	17.75	370700
2004-01-21	17.74	17.87	17.70	17.80	246900
2004-01-22	17.84	17.90	17.77	17.88	238400
2004-01-23	17.85	17.98	17.78	17.95	255700
2004-01-26	17.95	18.08	17.93	18.02	206400
2004-01-27	18.08	18.19	17.98	18.19	387800
2004-01-28	17.95	18.09	17.83	17.90	372500
2004-01-29	17.85	18.00	17.79	18.00	247400
2004-01-30	18.03	18.30	17.95	18.30	260200
2004-02-02	18.25	18.41	18.15	18.41	224800
2004-02-03	18.40	18.59	18.36	18.42	314200
2004-02-04	18.36	18.36	18.05	18.05	220000
2004-02-05	18.59	18.70	18.39	18.60	419200
2004-02-06	18.60	19.00	18.49	18.85	332700
2004-02-09	18.85	19.05	18.68	18.94	265900
2004-02-10	19.00	19.30	18.83	19.26	3991500
2004-02-11	19.20	19.32	19.09	19.21	480200
2004-02-12	19.21	19.23	19.06	19.06	277500
2004-02-13	19.13	19.19	18.85	18.92	249100
2004-02-17	19.03	19.13	19.00	19.11	211200
2004-02-18	19.10	19.17	19.02	19.09	298000
2004-02-19	19.16	19.16	19.04	19.07	157600
2004-02-20	19.08	19.15	19.00	19.11	189600
2004-02-23	19.11	19.18	19.10	19.11	202200
2004-02-24	19.11	19.23	19.10	19.16	247700
2004-02-25	19.18	19.46	19.15	19.46	357900
2004-02-26	19.40	19.52	19.35	19.44	288700
2004-02-27	19.10	19.47	19.10	19.35	260300
2004-03-01	19.40	19.52	19.31	19.50	195800
2004-03-02	19.62	19.65	19.45	19.46	243000
2004-03-03	19.54	19.60	19.43	19.49	211700
2004-03-04	19.56	19.66	19.40	19.66	201800
2004-03-05	19.58	19.70	19.50	19.57	335900
2004-03-08	19.50	19.60	19.42	19.60	216600
2004-03-09	19.50	19.57	19.44	19.51	135300
2004-03-10	19.55	19.58	19.36	19.44	249600
2004-03-11	19.39	19.41	19.04	19.10	237100
2004-03-12	19.15	19.27	19.00	19.27	170100
2004-03-15	19.33	19.33	19.12	19.20	141200
2004-03-16	19.20	19.20	18.86	18.89	145100
2004-03-17	18.98	19.09	18.89	19.09	226100
2004-03-18	19.10	19.30	19.03	19.28	274900
2004-03-19	19.28	19.30	19.12	19.30	291300
2004-03-22	19.30	19.30	18.97	19.10	192500
2004-03-23	19.66	19.66	19.00	19.02	152000
2004-03-24	19.10	19.10	18.92	18.96	187500
2004-03-25	19.00	19.05	18.92	18.98	128500
2004-03-26	19.06	19.09	18.85	18.89	97600
2004-03-29	18.97	19.29	18.92	19.29	261000
2004-03-30	19.29	19.47	19.17	19.47	154100
2004-03-31	19.47	19.75	19.35	19.75	285900
2004-04-01	19.67	19.95	19.67	19.95	269100
2004-04-02	19.99	20.08	19.79	19.83	389800
2004-04-05	19.80	19.89	19.05	19.29	506800
2004-04-06	19.15	19.15	18.13	18.40	870100
2004-04-07	18.25	18.92	18.10	18.80	281100
2004-04-08	18.70	18.80	18.20	18.20	220700
2004-04-12	18.26	18.35	16.70	17.18	723000
2004-04-13	16.75	17.48	16.75	17.10	396200
2004-04-14	16.96	17.20	16.75	16.98	245000
2004-04-15	17.00	17.45	17.00	17.33	192400
2004-04-16	17.48	17.76	17.40	17.75	294200
2004-04-19	17.75	17.80	17.42	17.75	168500
2004-04-20	17.75	17.81	16.89	16.89	296600
2004-04-21	16.89	17.10	16.87	17.08	319100
2004-04-22	16.91	17.50	16.85	17.38	305100
2004-04-23	17.18	17.22	17.07	17.16	135700
2004-04-26	17.41	17.48	17.12	17.28	261500
2004-04-27	17.28	17.42	17.22	17.37	253600
2004-04-28	17.05	17.05	16.86	16.86	172800
2004-04-29	16.85	17.03	16.55	16.83	245600
2004-04-30	16.70	16.88	16.55	16.59	199700
2004-05-03	16.53	16.88	16.26	16.87	340600
2004-05-04	16.80	17.19	16.80	17.01	305800
2004-05-05	17.06	17.07	16.62	16.71	166500
2004-05-06	16.80	16.94	16.56	16.72	225700
2004-05-07	16.50	16.66	16.00	16.00	385800
2004-05-10	15.87	15.87	14.80	15.49	514500
2004-05-11	15.67	16.11	15.63	15.91	206400
2004-05-12	15.92	16.09	15.65	16.09	229300
2004-05-13	16.09	16.18	15.97	16.10	236400
2004-05-14	16.27	16.44	16.04	16.27	267100
2004-05-17	16.23	16.35	15.88	16.31	212400
2004-05-18	16.28	16.69	16.28	16.69	323500
2004-05-19	16.79	16.87	16.32	16.42	223400
2004-05-20	16.37	16.67	16.37	16.66	269500
2004-05-21	16.72	16.78	16.50	16.56	174300
2004-05-24	16.56	16.87	16.45	16.87	192300
2004-05-25	16.73	16.91	16.71	16.91	218500
2004-05-26	16.91	17.14	16.75	17.14	195100
2004-05-27	17.20	17.24	17.00	17.05	149600
2004-05-28	17.07	17.22	17.04	17.07	199000
2004-06-01	17.14	17.14	16.71	17.03	153400
2004-06-02	17.10	17.17	16.99	17.11	104300
2004-06-03	17.03	17.13	16.89	16.89	155400
2004-06-04	17.00	17.05	16.86	16.87	121500
2004-06-07	16.99	17.09	16.87	17.02	111900
2004-06-08	17.02	17.04	16.91	17.01	96800
2004-06-09	17.03	17.07	16.92	16.96	117900
2004-06-10	16.96	17.00	16.76	16.87	182200
2004-06-14	16.88	16.88	16.45	16.52	174200
2004-06-15	16.61	16.88	16.54	16.83	199400
2004-06-16	16.91	16.99	16.77	16.87	104100
2004-06-17	16.87	17.18	16.81	17.13	182800
2004-06-18	17.18	17.29	17.09	17.29	255700
2004-06-21	17.26	17.38	17.20	17.28	99800
2004-06-22	17.25	17.34	17.10	17.26	124300
2004-06-23	17.20	17.34	17.13	17.27	132300
2004-06-24	17.38	17.45	17.27	17.36	118000
2004-06-25	17.26	17.37	17.18	17.18	129200
2004-06-28	17.27	17.41	17.26	17.28	181600
2004-06-29	17.35	17.41	16.82	17.07	192100
2004-06-30	17.07	17.22	16.95	17.20	179400
2004-07-01	17.20	17.28	17.03	17.20	118000
2004-07-02	17.33	17.60	17.33	17.50	247200
2004-07-06	17.50	17.54	17.21	17.38	185700
2004-07-07	17.52	17.54	17.40	17.40	170900
2004-07-08	17.44	17.46	17.25	17.25	236500
2004-07-09	17.40	17.46	17.20	17.40	108200
2004-07-12	17.40	17.50	17.34	17.40	153000
2004-07-13	17.40	17.40	17.24	17.24	101600
2004-07-14	17.30	17.37	17.19	17.20	163400
2004-07-15	17.27	17.46	17.26	17.46	137500
2004-07-16	17.48	17.52	17.38	17.45	128900
2004-07-19	17.45	17.64	17.43	17.52	144400
2004-07-20	17.55	17.75	17.51	17.65	168400
2004-07-21	17.72	17.72	17.39	17.40	161200
2004-07-22	17.65	17.65	17.00	17.00	209000
2004-07-23	17.00	17.30	16.95	16.95	169700
2004-07-26	17.08	17.08	16.78	16.89	145400
2004-07-27	17.08	17.25	17.00	17.12	173100
2004-07-28	16.78	16.99	16.40	16.99	173300
2004-07-29	17.04	17.06	16.67	16.80	123900
2004-07-30	16.82	17.03	16.80	17.00	101200
2004-08-02	16.85	17.03	16.70	17.03	206700
2004-08-03	16.92	16.99	16.79	16.84	138600
2004-08-04	16.86	17.06	16.73	17.06	156800
2004-08-05	16.95	17.05	16.61	16.61	140600
2004-08-06	16.65	16.92	16.56	16.60	279900
2004-08-09	16.68	16.79	16.59	16.72	146900
2004-08-10	16.78	16.92	16.73	16.73	146800
2004-08-11	16.78	16.84	16.65	16.69	135400
2004-08-12	16.73	16.77	16.58	16.60	183100
2004-08-13	16.70	16.78	16.47	16.50	157200
2004-08-16	16.50	16.99	16.50	16.99	140500
2004-08-17	17.15	17.19	17.05	17.19	126100
2004-08-18	17.19	17.46	17.10	17.44	223000
2004-08-19	17.37	17.40	17.04	17.04	108100
2004-08-20	17.12	17.56	17.12	17.56	181900
2004-08-23	17.56	17.59	17.34	17.53	127400
2004-08-24	17.53	17.64	17.49	17.64	152900
2004-08-25	17.60	17.63	17.54	17.60	94800
2004-08-26	17.60	17.61	17.47	17.58	95400
2004-08-27	17.62	17.75	17.58	17.75	96000
2004-08-30	17.71	17.82	17.68	17.70	123200
2004-08-31	17.61	17.85	17.61	17.85	179000
2004-09-01	17.85	17.92	17.60	17.67	134900
2004-09-02	17.71	17.86	17.66	17.86	102300
2004-09-03	17.73	17.98	17.73	17.94	123200
2004-09-07	17.97	18.23	17.92	18.23	112700
2004-09-08	18.27	18.28	18.00	18.16	112700
2004-09-09	18.16	18.18	17.79	17.88	283100
2004-09-10	18.00	18.00	17.69	17.77	99600
2004-09-13	17.91	17.97	17.69	17.75	128700
2004-09-14	17.75	17.81	17.55	17.55	105400
2004-09-15	17.57	17.81	17.54	17.79	124600
2004-09-16	17.75	18.16	17.75	18.16	157800
2004-09-17	18.34	18.34	17.90	18.12	177500
2004-09-20	18.01	18.07	17.73	17.74	130200
2004-09-21	17.80	17.90	17.71	17.88	102200
2004-09-22	17.89	17.89	17.72	17.73	146800
2004-09-23	17.73	17.87	17.70	17.76	182000
2004-09-24	17.76	17.89	17.75	17.79	71000
2004-09-27	17.75	17.82	17.69	17.78	77700
2004-09-28	17.79	17.99	17.73	17.99	111700
2004-09-29	17.99	18.08	17.98	18.08	119800
2004-09-30	18.13	18.27	18.08	18.22	145700
2004-10-01	18.27	18.70	18.21	18.70	149400
2004-10-04	18.70	18.86	18.59	18.83	183100
2004-10-05	18.83	18.92	18.70	18.84	124100
2004-10-06	18.92	18.95	18.78	18.91	130800
2004-10-07	18.90	18.90	18.55	18.55	129800
2004-10-08	18.51	18.81	18.45	18.47	168800
2004-10-11	18.61	18.61	18.35	18.49	134000
2004-10-12	18.49	18.75	18.32	18.75	116400
2004-10-13	18.80	18.80	18.60	18.62	168800
2004-10-14	18.62	18.90	18.61	18.86	110200
2004-10-15	18.87	19.16	18.86	19.16	175900
2004-10-18	19.19	19.31	19.01	19.17	170800
2004-10-19	19.29	19.50	19.13	19.26	175200
2004-10-20	19.22	19.29	19.01	19.12	176400
2004-10-21	19.06	19.47	19.00	19.43	153300
2004-10-22	19.43	19.53	19.05	19.09	180600
2004-10-25	19.04	19.20	19.04	19.10	157900
2004-10-26	19.15	19.55	19.10	19.53	160400
2004-10-27	19.30	19.49	19.13	19.49	196800
2004-10-28	19.47	19.51	19.32	19.51	117600
2004-10-29	19.38	19.49	19.23	19.23	113400
2004-11-01	19.10	19.56	19.01	19.50	241100
2004-11-02	19.40	19.56	19.11	19.17	188900
2004-11-03	19.30	19.60	19.30	19.49	187800
2004-11-04	19.39	19.81	19.38	19.78	259200
2004-11-05	19.75	19.75	19.00	19.00	252000
2004-11-08	19.01	19.27	19.01	19.21	139100
2004-11-09	19.29	19.50	19.18	19.49	169300
2004-11-10	19.49	19.73	19.36	19.60	157100
2004-11-11	19.52	19.76	19.47	19.76	110000
2004-11-12	19.84	20.00	19.60	19.95	180300
2004-11-15	20.00	20.08	19.86	20.08	158400
2004-11-16	20.04	20.20	19.73	19.75	150200
2004-11-17	19.75	20.17	19.33	19.50	116700
2004-11-18	19.50	19.85	19.17	19.58	207200
2004-11-19	19.58	19.58	19.29	19.39	112100
2004-11-22	19.39	19.69	19.27	19.69	102800
2004-11-23	19.73	19.85	19.45	19.85	124900
2004-11-24	19.85	20.05	19.80	19.99	275100
2004-11-26	20.15	20.15	20.01	20.09	80400
2004-11-29	20.15	20.38	20.03	20.26	217200
2004-11-30	20.16	20.40	20.10	20.33	198100
2004-12-01	20.31	20.81	20.31	20.80	303200
2004-12-02	20.61	20.74	20.41	20.73	398100
2004-12-03	20.70	20.84	20.62	20.84	182600
2004-12-06	20.84	21.00	20.71	20.79	187000
2004-12-07	20.97	20.97	20.33	20.33	183400
2004-12-08	20.31	20.71	20.30	20.65	174600
2004-12-09	20.60	20.80	20.42	20.80	148800
2004-12-10	20.66	21.06	20.60	21.06	121300
2004-12-13	20.95	21.08	20.90	21.08	151600
2004-12-14	20.92	21.04	20.76	20.99	203800
2004-12-15	20.95	21.09	20.82	20.87	163800
2004-12-16	20.82	20.97	20.60	20.79	182800
2004-12-17	20.77	20.94	20.46	20.84	239300
2004-12-20	20.80	20.91	20.60	20.68	154900
2004-12-21	20.69	20.99	20.55	20.80	143900
2004-12-22	20.80	21.20	20.80	21.20	91800
2004-12-23	21.20	21.25	20.90	20.97	113400
2004-12-27	20.94	21.14	20.68	20.69	131600
2004-12-28	20.69	20.84	20.67	20.79	185100
2004-12-29	20.66	20.90	20.66	20.72	97700
2004-12-30	20.72	20.90	20.72	20.73	101200
2004-12-31	20.71	20.93	20.60	20.60	99500
2005-01-03	20.60	20.88	20.10	20.31	250300
2005-01-04	20.41	20.54	20.04	20.08	166300
2005-01-05	19.98	19.98	19.04	19.12	363300
2005-01-06	18.95	19.44	18.55	19.12	256700
2005-01-07	19.28	19.30	18.88	18.88	176200
2005-01-10	18.85	19.21	18.85	19.02	138800
2005-01-11	19.00	19.06	18.60	18.60	219000
2005-01-12	18.65	18.70	18.28	18.52	235400
2005-01-13	18.52	19.25	18.50	18.53	213600
2005-01-14	18.63	19.07	18.63	19.07	128600
2005-01-18	19.15	19.34	18.87	19.32	221100
2005-01-19	19.40	19.68	19.16	19.36	228800
2005-01-20	19.44	19.50	19.06	19.19	257500
2005-01-21	19.28	19.44	19.20	19.30	182200
2005-01-24	19.30	19.43	19.03	19.06	141600
2005-01-25	19.06	19.20	18.80	18.81	238700
2005-01-26	19.00	19.03	18.77	19.01	166800
2005-01-27	18.30	18.72	18.30	18.54	235100
2005-01-28	18.54	18.78	18.43	18.60	243600
2005-01-31	18.90	18.99	18.52	18.75	224500
2005-02-01	18.74	18.86	18.65	18.83	291900
2005-02-02	18.79	19.00	18.74	19.00	323800
2005-02-03	19.00	19.10	18.90	19.08	269000
2005-02-04	19.13	19.59	19.10	19.59	412500
2005-02-07	19.59	19.74	19.50	19.65	271100
2005-02-08	19.65	19.84	19.60	19.84	192800
2005-02-09	19.84	19.98	19.65	19.80	175700
2005-02-10	19.90	20.08	19.75	20.08	145700
2005-02-11	20.00	20.25	19.79	20.24	191600
2005-02-14	20.14	20.25	20.00	20.15	162900
2005-02-15	20.01	20.24	19.94	19.97	245100
2005-02-16	20.00	20.24	19.90	20.24	231700
2005-02-17	20.23	20.24	19.86	19.95	155100
2005-02-18	19.98	19.98	19.55	19.60	143200
2005-02-22	19.48	19.48	18.89	18.98	182500
2005-02-23	19.08	19.23	18.87	18.87	211800
2005-02-24	18.82	18.96	18.80	18.95	172500
2005-02-25	18.85	19.36	18.84	19.36	120000
2005-02-28	19.26	19.26	18.80	18.87	167200
2005-03-01	18.90	19.28	18.90	19.28	142400
2005-03-02	19.30	19.30	18.99	19.27	113100
2005-03-03	19.25	19.40	19.15	19.36	137900
2005-03-04	19.45	19.78	19.45	19.78	95600
2005-03-07	19.73	19.99	19.51	19.77	117500
2005-03-08	19.67	19.67	19.39	19.61	194100
2005-03-09	19.51	19.57	19.20	19.22	289600
2005-03-10	19.23	19.42	19.13	19.16	156000
2005-03-11	19.13	19.21	18.84	18.90	115000
2005-03-14	18.89	19.37	18.88	19.34	120800
2005-03-15	19.45	19.75	19.11	19.18	108200
2005-03-16	19.18	19.25	18.92	18.99	144300
2005-03-17	18.98	19.23	18.96	19.10	100600
2005-03-18	19.35	19.39	19.05	19.30	343100
2005-03-21	19.25	19.25	18.88	18.95	104000
2005-03-22	18.90	19.10	18.58	18.58	117200
2005-03-23	18.58	18.60	18.27	18.32	177300
2005-03-24	18.36	18.63	18.30	18.30	151300
2005-03-28	18.29	18.34	18.00	18.25	218800
2005-03-29	18.26	18.52	18.15	18.16	129000
2005-03-30	18.14	18.50	18.14	18.40	228000
2005-03-31	18.45	18.68	18.30	18.45	199800
2005-04-01	18.70	18.70	18.36	18.66	279700
2005-04-04	18.60	18.72	18.40	18.66	171000
2005-04-05	18.59	18.76	18.56	18.57	125400
2005-04-06	18.62	18.80	18.48	18.48	137500
2005-04-07	18.42	18.78	18.40	18.70	179700
2005-04-08	18.90	18.90	18.49	18.50	95500
2005-04-11	18.45	18.54	18.38	18.42	105600
2005-04-12	18.40	18.84	18.30	18.84	349400
2005-04-13	18.85	18.93	18.68	18.74	110000
2005-04-14	18.70	18.86	18.53	18.54	133600
2005-04-15	18.54	18.77	18.42	18.60	165500
2005-04-18	18.73	18.88	18.44	18.88	147100
2005-04-19	18.93	19.00	18.83	18.99	152100
2005-04-20	19.00	19.00	18.68	18.69	165700
2005-04-21	18.87	19.05	18.80	18.99	155300
2005-04-22	19.04	19.10	18.86	19.04	139900
2005-04-25	19.04	19.34	19.02	19.30	140200
2005-04-26	19.30	19.33	19.16	19.20	149800
2005-04-27	19.00	19.16	18.80	19.00	115000
2005-04-28	19.10	19.12	18.86	18.86	143000
2005-04-29	18.75	19.09	18.65	18.98	203400
2005-05-02	18.83	19.00	18.71	19.00	136800
2005-05-03	19.00	19.10	18.76	18.79	82500
2005-05-04	18.79	18.99	18.66	18.96	189500
2005-05-05	19.09	19.18	18.91	19.07	224800
2005-05-06	19.08	19.08	18.86	18.87	114200
2005-05-09	18.86	19.42	18.76	19.42	140900
2005-05-10	19.48	19.48	19.15	19.41	174100
2005-05-11	19.48	19.61	19.25	19.61	168700
2005-05-12	19.71	19.71	19.00	19.02	134100
2005-05-13	19.27	19.29	18.81	18.83	119100
2005-05-16	18.93	19.33	18.93	19.30	118300
2005-05-17	19.30	19.61	19.15	19.58	174000
2005-05-18	19.78	19.83	19.50	19.80	174900
2005-05-19	19.70	20.00	19.70	19.94	94400
2005-05-20	19.94	20.00	19.72	19.99	69500
2005-05-23	19.94	19.99	19.74	19.87	131300
2005-05-24	19.75	19.79	19.40	19.55	160900
2005-05-25	19.45	19.45	19.07	19.07	96000
2005-05-26	19.06	19.44	19.06	19.23	120900
2005-05-27	19.37	19.48	19.19	19.32	65100
2005-05-31	19.40	19.60	19.39	19.40	71400
2005-06-01	19.46	19.77	19.37	19.75	106200
2005-06-02	19.73	19.75	19.60	19.65	72800
2005-06-03	19.67	19.75	19.38	19.46	73100
2005-06-06	19.47	19.78	19.47	19.70	150300
2005-06-07	19.80	20.13	19.70	19.90	123300
2005-06-08	19.95	20.10	19.85	19.88	84500
2005-06-09	19.91	19.98	19.65	19.98	65900
2005-06-10	19.88	20.05	19.78	19.96	68700
2005-06-13	19.92	20.03	19.83	20.00	95600
2005-06-14	19.95	20.07	19.90	20.07	186800
2005-06-15	20.11	20.23	20.00	20.23	121700
2005-06-16	20.23	20.51	20.11	20.51	220300
2005-06-17	20.57	20.76	20.46	20.49	341200
2005-06-20	20.50	20.81	20.50	20.76	165800
2005-06-21	20.83	20.85	20.49	20.53	108800
2005-06-22	20.99	20.99	20.52	20.72	168100
2005-06-23	20.80	20.83	20.46	20.46	107800
2005-06-24	20.21	20.37	19.83	20.19	354600
2005-06-27	20.17	20.24	20.00	20.24	146600
2005-06-28	20.24	20.44	20.07	20.44	195800
2005-06-29	20.39	20.60	20.39	20.58	151300
2005-06-30	20.58	20.70	20.41	20.47	187500
2005-07-01	20.53	20.68	20.29	20.68	127800
2005-07-05	20.62	20.99	20.55	20.99	202000
2005-07-06	20.97	20.97	20.67	20.67	92100
2005-07-07	20.46	20.81	20.36	20.80	146200
2005-07-08	20.71	21.21	20.71	21.17	146500
2005-07-11	21.20	21.63	21.18	21.52	155300
2005-07-12	21.45	21.65	21.21	21.53	141500
2005-07-13	21.53	21.65	21.12	21.14	132800
2005-07-14	21.30	21.35	20.71	20.72	149000
2005-07-15	20.72	20.90	20.55	20.83	91800
2005-07-18	20.80	20.95	20.60	20.77	91500
2005-07-19	20.90	21.03	20.84	21.00	79900
2005-07-20	21.15	21.20	20.80	21.09	146400
2005-07-21	21.03	21.10	20.72	20.73	199800
2005-07-22	20.77	20.87	20.59	20.85	237100
2005-07-25	20.87	20.96	20.69	20.82	149300
2005-07-26	20.82	21.11	20.72	21.05	149200
2005-07-27	20.80	20.80	20.45	20.76	164200
2005-07-28	20.70	21.00	20.69	21.00	131100
2005-07-29	20.85	21.07	20.70	20.75	132500
2005-08-01	20.79	21.00	20.68	20.83	168600
2005-08-02	20.81	21.05	20.81	21.05	165300
2005-08-03	20.94	21.13	20.85	21.02	156400
2005-08-04	20.91	20.98	20.73	20.77	209000
2005-08-05	20.77	20.78	19.80	19.87	325500
2005-08-08	18.55	19.28	18.53	19.05	349500
2005-08-09	19.12	19.48	19.11	19.21	178300
2005-08-10	19.46	19.82	19.27	19.34	187600
2005-08-11	19.34	19.82	19.24	19.76	123700
2005-08-12	19.90	19.90	19.50	19.59	102900
2005-08-15	19.78	19.88	19.47	19.62	166000
2005-08-16	19.52	19.86	19.41	19.70	133100
2005-08-17	19.60	19.72	19.39	19.39	160600
2005-08-18	19.32	19.45	19.08	19.25	136600
2005-08-19	19.25	19.35	19.05	19.25	89900
2005-08-22	19.45	19.57	19.23	19.53	103700
2005-08-23	19.61	19.62	19.34	19.52	81700
2005-08-24	19.49	19.75	19.47	19.53	103400
2005-08-25	19.54	19.84	19.45	19.76	142500
2005-08-26	19.76	19.76	19.08	19.08	127100
2005-08-29	19.08	19.49	18.94	19.49	120900
2005-08-30	19.40	19.42	19.18	19.35	112600
2005-08-31	19.24	19.97	19.24	19.97	183000
2005-09-01	19.99	20.36	19.81	20.09	167400
2005-09-02	20.23	20.23	19.75	19.89	80700
2005-09-06	19.89	20.43	19.89	20.40	390200
2005-09-07	20.35	20.35	20.06	20.24	327000
2005-09-08	20.15	20.19	19.97	20.08	216800
2005-09-09	19.98	20.08	19.93	20.05	178000
2005-09-12	20.00	20.12	19.90	20.01	144800
2005-09-13	20.01	20.04	19.69	20.00	162400
2005-09-14	20.01	20.07	19.94	19.98	189000
2005-09-15	20.01	20.10	19.95	20.02	115600
2005-09-16	20.00	20.12	19.77	20.12	503700
2005-09-19	20.12	20.12	19.77	19.95	160700
2005-09-20	20.09	20.13	19.71	19.71	171600
2005-09-21	19.63	19.72	19.44	19.55	222600
2005-09-22	19.42	19.53	19.14	19.41	169400
2005-09-23	19.23	19.64	19.23	19.56	144000
2005-09-26	19.68	19.83	19.50	19.72	164100
2005-09-27	19.69	19.86	19.51	19.81	146000
2005-09-28	19.78	19.95	19.50	19.55	154500
2005-09-29	19.52	20.00	19.43	20.00	135200
2005-09-30	20.00	20.11	19.93	20.00	130300
2005-10-03	19.94	20.21	19.83	19.97	352300
2005-10-04	19.99	19.99	19.46	19.46	175300
2005-10-05	19.50	19.50	19.16	19.16	295500
2005-10-06	19.14	19.35	18.95	19.12	168600
2005-10-07	19.20	19.26	18.81	19.05	149200
2005-10-10	20.00	20.00	18.68	18.75	150100
2005-10-11	18.80	18.88	18.50	18.50	157800
2005-10-12	18.58	18.63	18.06	18.25	254600
2005-10-13	18.25	18.52	18.15	18.37	174500
2005-10-14	18.54	18.93	18.48	18.93	223700
2005-10-17	18.97	19.00	18.71	18.99	185700
2005-10-18	18.92	19.28	18.86	18.96	281200
2005-10-19	18.79	19.31	18.76	19.28	168300
2005-10-20	19.28	19.28	18.77	18.82	140100
2005-10-21	18.83	19.22	18.83	19.12	84800
2005-10-24	19.23	19.45	19.19	19.40	215800
2005-10-25	19.31	19.43	19.04	19.34	192400
2005-10-26	19.32	19.41	19.07	19.21	201500
2005-10-27	19.05	19.06	18.49	18.49	121900
2005-10-28	18.58	19.18	18.58	19.18	131000
2005-10-31	19.24	19.44	19.24	19.38	194900
2005-11-01	19.25	19.40	18.75	19.06	184000
2005-11-02	19.09	19.40	19.07	19.40	135500
2005-11-03	19.60	19.69	19.42	19.44	324500
2005-11-04	19.42	19.43	19.22	19.39	103600
2005-11-07	19.49	19.81	19.35	19.66	166000
2005-11-08	19.66	19.66	19.28	19.56	221800
2005-11-09	19.55	19.83	19.50	19.73	285200
2005-11-10	19.74	20.06	19.48	20.00	401100
2005-11-11	19.97	20.20	19.88	20.15	242600
2005-11-14	20.15	20.15	19.49	19.65	376600
2005-11-15	19.74	19.85	19.49	19.80	292900
2005-11-16	19.76	19.95	19.55	19.84	242500
2005-11-17	19.91	20.21	19.82	20.21	160000
2005-11-18	20.37	20.37	20.01	20.28	136000
2005-11-21	20.26	20.42	20.05	20.39	126100
2005-11-22	20.35	20.55	20.16	20.50	150500
2005-11-23	20.43	20.59	20.38	20.59	84900
2005-11-25	20.49	20.56	20.42	20.50	64600
2005-11-28	20.43	20.47	20.00	20.10	171900
2005-11-29	20.10	20.35	20.09	20.19	76800
2005-11-30	20.15	20.38	20.09	20.26	268100
2005-12-01	20.30	20.69	20.30	20.69	235900
2005-12-02	20.58	20.64	20.44	20.57	123800
2005-12-05	20.50	20.51	20.13	20.21	166900
2005-12-06	20.75	20.75	20.25	20.35	374200
2005-12-07	20.41	20.56	20.30	20.39	248500
2005-12-08	20.46	20.59	20.11	20.41	303300
2005-12-09	20.44	20.51	20.25	20.49	175400
2005-12-12	20.48	20.55	20.26	20.34	141600
2005-12-13	20.38	20.41	20.25	20.40	141200
2005-12-14	20.38	20.59	20.33	20.54	260100
2005-12-15	20.57	20.58	20.45	20.49	299400
2005-12-16	20.54	20.74	20.53	20.62	461200
2005-12-19	20.63	20.65	20.23	20.24	154200
2005-12-20	20.18	20.61	20.18	20.52	254800
2005-12-21	20.51	20.74	20.51	20.70	183800
2005-12-22	20.61	20.80	20.56	20.77	183600
2005-12-23	20.84	20.97	20.80	20.82	82800
2005-12-27	20.77	20.94	20.65	20.66	131500
2005-12-28	20.73	20.77	20.50	20.66	105000
2005-12-29	20.68	20.74	20.48	20.60	105100
2005-12-30	20.55	20.55	20.36	20.37	216600
2006-01-03	20.55	20.97	20.22	20.96	175100
2006-01-04	20.97	21.01	20.81	20.97	157300
2006-01-05	21.01	21.29	21.00	21.29	196800
2006-01-06	21.27	21.72	21.12	21.72	245400
2006-01-09	21.70	21.81	21.65	21.79	195800
2006-01-10	21.73	22.06	21.71	22.01	290300
2006-01-11	22.02	22.04	21.75	21.99	233600
2006-01-12	21.99	21.99	21.75	21.89	280300
2006-01-13	21.89	21.89	21.65	21.71	181400
2006-01-17	22.66	22.66	21.53	21.69	120200
2006-01-18	21.50	21.80	21.45	21.80	184700
2006-01-19	21.80	22.00	21.72	22.00	199700
2006-01-20	22.00	22.00	21.83	21.96	243700
2006-01-23	21.95	22.19	21.91	22.19	215300
2006-01-24	22.19	22.39	22.18	22.37	173000
2006-01-25	22.37	22.62	22.24	22.62	248600
2006-01-26	22.60	22.77	22.42	22.76	184300
2006-01-27	22.54	22.67	22.32	22.55	263200
2006-01-30	22.51	22.76	22.49	22.68	229400
2006-01-31	22.65	22.93	22.49	22.93	157600
2006-02-01	22.80	23.13	22.49	22.64	279900
2006-02-02	22.51	22.84	22.15	22.26	265500
2006-02-03	22.17	22.23	21.81	22.02	161800
2006-02-06	21.95	22.85	21.85	22.47	342800
2006-02-07	22.36	22.54	22.24	22.28	324200
2006-02-08	22.42	22.42	22.00	22.23	201100
2006-02-09	22.21	22.25	21.91	21.95	194200
2006-02-10	22.06	22.08	21.76	21.99	220600
2006-02-13	21.90	22.00	21.73	21.86	176000
2006-02-14	21.93	22.03	21.63	22.00	293500
2006-02-15	22.00	22.20	21.85	22.20	236000
2006-02-16	22.28	22.48	22.19	22.48	222800
2006-02-17	22.52	22.58	22.19	22.53	400300
2006-02-21	22.32	22.70	22.25	22.60	301000
2006-02-22	22.70	22.96	22.51	22.96	231600
2006-02-23	22.98	23.17	22.81	22.95	339000
2006-02-24	22.92	23.00	22.84	22.96	187700
2006-02-27	22.88	23.09	22.80	22.90	205000
2006-02-28	22.97	22.98	22.70	22.75	218300
2006-03-01	22.84	23.19	22.75	23.19	278300
2006-03-02	23.19	23.19	22.82	23.00	166800
2006-03-03	22.82	22.93	22.62	22.67	167300
2006-03-06	22.50	22.99	22.40	22.92	324600
2006-03-07	22.96	22.96	22.60	22.68	144800
2006-03-08	22.56	22.65	22.26	22.64	269800
2006-03-09	22.60	22.68	22.16	22.28	225300
2006-03-10	22.22	22.71	22.07	22.71	298100
2006-03-13	22.67	22.68	22.24	22.35	210200
2006-03-14	22.35	22.46	22.06	22.46	194600
2006-03-15	22.49	22.79	22.27	22.72	259800
2006-03-16	22.83	23.14	22.73	23.06	159500
2006-03-17	23.16	23.50	22.95	23.47	595500
2006-03-20	23.42	23.44	23.19	23.35	363800
2006-03-21	23.27	23.30	22.61	22.66	254500
2006-03-22	23.16	23.16	22.35	22.87	253400
2006-03-23	22.77	23.05	22.65	22.99	146900
2006-03-24	23.00	23.00	22.74	22.92	165900
2006-03-27	22.94	22.97	22.61	22.89	121300
2006-03-28	22.86	23.11	22.66	22.93	139700
2006-03-29	23.43	23.54	23.00	23.54	157600
2006-03-30	23.48	23.54	22.95	23.12	184500
2006-03-31	23.17	23.39	23.01	23.30	186000
2006-04-03	23.30	23.37	22.90	22.92	241400
2006-04-04	22.82	22.82	22.56	22.70	232700
2006-04-05	22.75	22.79	22.64	22.66	272500
2006-04-06	22.72	22.77	22.57	22.69	185400
2006-04-07	22.70	22.82	22.22	22.25	228800
2006-04-10	22.10	22.27	21.92	22.04	241100
2006-04-11	22.11	22.11	21.66	21.66	211500
2006-04-12	21.54	21.74	21.18	21.68	306800
2006-04-13	21.50	21.75	21.15	21.58	266300
2006-04-17	21.58	21.67	21.41	21.58	230800
2006-04-18	21.70	22.27	21.66	22.21	281500
2006-04-19	22.03	22.28	21.83	22.13	290500
2006-04-20	22.02	22.15	21.92	22.11	213900
2006-04-21	22.35	22.35	21.57	21.69	280700
2006-04-24	21.71	21.71	21.30	21.57	203700
2006-04-25	21.59	21.59	21.16	21.17	292900
2006-04-26	21.01	21.11	20.72	21.00	394100
2006-04-27	20.92	21.60	20.83	21.39	223400
2006-04-28	21.20	21.62	20.90	21.05	280500
2006-05-01	21.06	21.13	20.78	20.89	309500
2006-05-02	20.93	20.94	20.24	20.69	201400
2006-05-03	20.09	21.18	20.09	21.06	247900
2006-05-04	21.04	21.50	20.97	21.33	220000
2006-05-05	21.33	21.46	21.12	21.17	161700
2006-05-08	21.17	21.24	21.08	21.17	196800
2006-05-09	21.16	21.38	21.09	21.14	461800
2006-05-10	21.16	21.21	21.00	21.05	166500
2006-05-11	21.06	21.06	20.34	20.40	283400
2006-05-12	20.40	20.40	19.50	19.83	303600
2006-05-15	19.68	20.09	19.45	19.86	224900
2006-05-16	19.90	20.00	19.61	19.64	152600
2006-05-17	19.51	19.66	19.25	19.42	285100
2006-05-18	19.51	19.67	19.22	19.24	113700
2006-05-19	19.23	19.50	18.81	19.33	117300
2006-05-22	19.16	19.60	19.02	19.32	234900
2006-05-23	19.47	19.55	19.01	19.10	150900
2006-05-24	19.00	19.49	18.85	19.32	194800
2006-05-25	19.50	19.71	19.27	19.68	132400
2006-05-26	19.80	19.92	19.58	19.65	113800
2006-05-30	19.57	19.57	19.10	19.11	143500
2006-05-31	19.21	19.30	18.92	19.30	229900
2006-06-01	19.19	19.58	19.19	19.58	190900
2006-06-02	19.70	19.81	19.48	19.67	134900
2006-06-05	19.54	19.81	19.18	19.19	260300
2006-06-06	19.65	19.98	19.17	19.88	567700
2006-06-07	19.80	20.31	19.76	19.91	264800
2006-06-08	19.79	20.06	19.45	19.88	247800
2006-06-09	19.88	20.00	19.62	19.76	130500
2006-06-12	19.71	19.72	19.12	19.18	277400
2006-06-13	19.19	19.60	18.90	19.25	269200
2006-06-14	19.19	19.45	19.16	19.33	214600
2006-06-15	19.41	19.72	19.30	19.62	339300
2006-06-16	19.62	19.72	19.33	19.45	797800
2006-06-19	19.52	19.58	19.12	19.24	180900
2006-06-20	19.24	19.37	19.05	19.05	148300
2006-06-21	19.01	19.38	18.98	19.36	191100
2006-06-22	19.25	19.30	18.94	19.11	161300
2006-06-23	19.04	19.10	18.86	18.90	120300
2006-06-26	19.00	19.43	18.89	19.33	195500
2006-06-27	19.38	19.49	19.05	19.09	288500
2006-06-28	19.15	19.33	19.03	19.33	162800
2006-06-29	19.46	19.89	19.35	19.89	268100
2006-06-30	20.11	20.24	19.76	19.95	283100
2006-07-03	19.95	20.38	19.87	20.37	78200
2006-07-05	20.24	20.30	19.82	20.27	179700
2006-07-06	20.27	20.50	20.27	20.50	160400
2006-07-07	20.39	20.59	20.06	20.15	137500
2006-07-10	20.13	20.65	20.00	20.44	180200
2006-07-11	20.29	20.59	20.10	20.58	196300
2006-07-12	20.49	20.59	20.31	20.41	250200
2006-07-13	20.41	20.45	19.98	20.17	311800
2006-07-14	20.17	20.21	19.84	20.21	305900
2006-07-17	20.21	20.50	20.14	20.30	285800
2006-07-18	20.44	20.61	20.30	20.50	303200
2006-07-19	20.54	21.00	20.54	20.89	315200
2006-07-20	20.92	20.95	20.63	20.65	258000
2006-07-21	20.65	20.65	20.20	20.37	289800
2006-07-24	20.53	21.05	20.46	21.05	293900
2006-07-25	20.99	21.45	20.98	21.21	174200
2006-07-26	21.19	21.28	20.98	21.10	248600
2006-07-27	21.03	21.07	20.43	20.46	160400
2006-07-28	20.50	21.05	20.33	21.04	194700
2006-07-31	20.94	20.94	20.56	20.84	229500
2006-08-01	20.61	20.98	20.39	20.82	311000
2006-08-02	21.01	21.07	20.58	20.76	128000
2006-08-03	20.56	21.01	20.51	20.98	179800
2006-08-04	21.18	21.36	21.00	21.34	150500
2006-08-07	21.12	21.39	20.97	21.13	171000
2006-08-08	21.18	21.18	20.60	20.75	298400
2006-08-09	20.84	21.05	20.54	20.60	215600
2006-08-10	20.60	20.86	20.32	20.75	302300
2006-08-11	20.75	20.75	20.35	20.56	221800
2006-08-14	20.74	21.05	20.63	20.81	222700
2006-08-15	21.17	21.20	20.95	21.00	156100
2006-08-16	21.12	21.19	20.92	21.15	200100
2006-08-17	21.09	21.36	21.03	21.36	236900
2006-08-18	21.41	21.44	21.16	21.39	161600
2006-08-21	21.32	21.49	21.16	21.48	114400
2006-08-22	21.34	21.61	21.18	21.61	118800
2006-08-23	21.61	21.67	21.06	21.15	149000
2006-08-24	21.13	21.44	21.11	21.38	192900
2006-08-25	21.40	21.50	21.20	21.31	104300
2006-08-28	21.32	21.88	21.30	21.88	124200
2006-08-29	21.93	21.98	21.63	21.97	194600
2006-08-30	21.99	22.18	21.91	22.12	186900
2006-08-31	22.18	22.46	22.12	22.24	275000
2006-09-01	22.25	22.25	21.89	21.90	134200
2006-09-05	21.90	22.36	21.90	22.34	181500
2006-09-06	22.18	22.23	21.86	21.89	119000
2006-09-07	21.70	21.71	21.14	21.26	1234100
2006-09-08	21.25	21.42	21.07	21.41	1909000
2006-09-11	21.33	21.45	21.11	21.39	420700
2006-09-12	21.39	21.44	21.27	21.42	495200
2006-09-13	21.46	21.56	21.37	21.47	789300
2006-09-14	21.46	21.50	21.18	21.50	384500
2006-09-15	21.61	21.66	21.46	21.49	540400
2006-09-18	21.41	21.62	21.29	21.53	320200
2006-09-19	21.49	21.68	21.30	21.54	281000
2006-09-20	21.58	21.65	21.41	21.59	583800
2006-09-21	21.59	21.65	21.14	21.23	395500
2006-09-22	21.17	21.49	21.04	21.45	767300
2006-09-25	21.43	21.44	21.16	21.36	195300
2006-09-26	21.36	21.54	21.22	21.47	436200
2006-09-27	21.47	21.72	21.38	21.72	583100
2006-09-28	21.72	21.85	21.50	21.72	321400
2006-09-29	21.72	21.88	21.59	21.60	280600
2006-10-02	21.51	21.66	21.25	21.51	388800
2006-10-03	21.37	21.72	21.33	21.60	276300
2006-10-04	21.60	21.98	21.57	21.85	296000
2006-10-05	21.85	22.00	21.67	21.98	262700
2006-10-06	21.88	22.00	21.67	21.72	231400
2006-10-09	21.61	22.01	21.50	21.99	342900
2006-10-10	21.94	22.15	21.69	21.95	482200
2006-10-11	21.91	22.05	21.69	21.74	386300
2006-10-12	21.75	21.86	21.69	21.85	348000
2006-10-13	21.80	22.14	21.80	22.13	573900
2006-10-16	22.08	22.36	22.07	22.35	192400
2006-10-17	22.25	22.47	22.01	22.43	389000
2006-10-18	22.50	22.64	22.23	22.39	329200
2006-10-19	22.44	22.52	22.08	22.28	297000
2006-10-20	22.35	22.43	22.11	22.36	250000
2006-10-23	22.35	22.41	22.20	22.31	258700
2006-10-24	22.30	22.42	22.12	22.34	361400
2006-10-25	22.30	22.58	22.14	22.32	406300
2006-10-26	22.43	22.64	22.26	22.53	364900
2006-10-27	22.35	22.70	22.15	22.21	373300
2006-10-30	22.11	22.61	22.09	22.50	399300
2006-10-31	22.57	22.72	22.35	22.47	353300
2006-11-01	22.40	22.46	22.16	22.23	366700
2006-11-02	22.15	22.19	21.92	22.00	548200
2006-11-03	22.00	22.16	21.84	21.90	396600
2006-11-06	21.90	22.14	21.85	22.08	366600
2006-11-07	22.08	22.25	22.03	22.16	244700
2006-11-08	22.15	22.35	21.94	22.22	366900
2006-11-09	22.40	22.40	21.92	22.05	453300
2006-11-10	22.12	22.25	21.94	22.11	381500
2006-11-13	22.11	22.26	22.01	22.16	285800
2006-11-14	22.18	22.73	22.11	22.73	415300
2006-11-15	22.73	22.97	22.73	22.95	284300
2006-11-16	22.85	22.90	22.72	22.85	226200
2006-11-17	22.85	22.87	22.70	22.79	271300
2006-11-20	22.83	23.14	22.79	22.94	926800
2006-11-21	22.90	23.18	22.88	23.18	296700
2006-11-22	23.25	23.36	23.17	23.30	166600
2006-11-24	23.15	23.43	23.01	23.40	46200
2006-11-27	23.33	23.33	22.91	22.96	823800
2006-11-28	22.95	23.19	22.80	23.19	568500
2006-11-29	23.25	23.50	23.14	23.40	210500
2006-11-30	23.41	23.95	23.28	23.85	1165300
2006-12-01	23.85	23.85	23.33	23.59	204200
2006-12-04	23.67	23.97	23.61	23.97	257000
2006-12-05	23.99	24.10	23.78	23.83	285500
2006-12-06	23.78	23.84	23.58	23.59	206000
2006-12-07	23.69	23.69	23.26	23.26	256200
2006-12-08	23.27	23.38	23.17	23.23	368300
2006-12-11	23.23	23.45	23.17	23.45	255500
2006-12-12	23.49	23.49	23.19	23.27	319600
2006-12-13	23.40	23.43	23.00	23.07	389700
2006-12-14	23.10	23.24	22.88	22.91	468700
2006-12-15	22.93	23.08	22.74	22.84	684700
2006-12-18	22.93	22.99	22.55	22.69	350200
2006-12-19	22.63	22.65	22.40	22.42	564300
2006-12-20	22.45	22.97	22.40	22.92	319500
2006-12-21	22.93	22.99	22.50	22.60	233900
2006-12-22	22.61	22.67	22.41	22.53	152300
2006-12-26	22.50	22.94	22.50	22.75	141500
2006-12-27	22.82	23.03	22.82	23.03	162100
2006-12-28	23.05	23.17	22.90	23.04	148500
2006-12-29	23.00	23.10	22.91	22.95	196400
2007-01-03	23.00	23.31	22.73	23.01	401600
2007-01-04	23.02	23.02	22.75	22.96	293000
2007-01-05	22.88	23.00	22.54	22.67	283900
2007-01-08	22.63	22.69	22.43	22.53	394700
2007-01-09	22.53	22.78	22.39	22.73	226600
2007-01-10	22.62	22.99	22.51	22.99	234200
2007-01-11	22.99	23.24	22.89	23.12	396200
2007-01-12	23.11	23.27	23.11	23.27	438800
2007-01-16	23.28	23.53	23.28	23.40	245400
2007-01-17	23.40	23.58	23.25	23.47	257500
2007-01-18	23.48	23.50	23.25	23.35	206800
2007-01-19	23.35	23.68	23.31	23.64	233500
2007-01-22	23.59	23.60	23.25	23.42	398100
2007-01-23	23.42	23.64	23.34	23.47	283600
2007-01-24	23.50	23.67	23.42	23.48	314900
2007-01-25	23.51	23.68	23.29	23.50	372200
2007-01-26	23.50	23.67	23.38	23.61	435000
2007-01-29	23.42	23.60	23.28	23.49	263400
2007-01-30	23.49	23.81	23.48	23.81	248400
2007-01-31	23.75	23.96	23.46	23.75	255600
2007-02-01	23.78	24.36	23.71	24.27	455500
2007-02-02	24.38	24.79	24.37	24.70	1003000
2007-02-05	25.00	25.19	24.94	25.09	1968100
2007-02-06	25.09	25.42	25.05	25.42	630400
2007-02-07	25.41	25.92	25.32	25.92	1046600
2007-02-08	25.92	25.95	25.42	25.58	1915200
2007-02-09	25.55	25.64	24.32	24.89	1559700
2007-02-12	25.01	25.09	24.70	25.04	764330
2007-02-13	25.10	25.30	24.88	25.23	892424
2007-02-14	25.22	25.39	24.93	25.01	587440
2007-02-15	25.07	25.15	24.97	25.07	431300
2007-02-16	25.07	25.19	24.79	25.17	482600
2007-02-20	25.06	25.45	24.76	25.37	581500
2007-02-21	25.37	25.37	25.11	25.33	203100
2007-02-22	25.34	25.34	25.07	25.17	233300
2007-02-23	25.09	25.12	24.75	24.76	312200
2007-02-26	24.81	24.88	24.49	24.84	566011
2007-02-27	24.49	24.77	24.05	24.24	610500
2007-02-28	24.25	24.49	24.08	24.18	559000
2007-03-01	24.16	24.56	23.86	24.31	663590
2007-03-02	24.22	24.23	23.85	23.86	584800
2007-03-05	23.65	24.25	23.11	23.12	1307200
2007-03-06	23.25	23.81	23.25	23.70	649100
2007-03-07	23.70	23.70	23.30	23.30	394900
2007-03-08	23.44	23.65	23.40	23.54	766000
2007-03-09	23.70	23.88	23.49	23.68	367900
2007-03-12	23.65	24.24	23.53	24.04	402600
2007-03-13	23.85	23.90	23.54	23.60	527500
2007-03-14	23.51	23.94	23.32	23.88	713400
2007-03-15	23.89	24.34	23.84	24.34	643300
2007-03-16	24.34	24.35	23.90	24.30	1609700
2007-03-19	24.37	24.52	24.22	24.33	485800
2007-03-20	24.28	24.44	24.08	24.44	572000
2007-03-21	24.43	25.03	24.17	24.89	549100
2007-03-22	24.62	24.89	24.60	24.88	3470300
2007-03-23	24.88	24.93	24.74	24.89	614100
2007-03-26	24.85	24.88	24.61	24.62	1707600
2007-03-27	24.50	24.55	24.12	24.26	664400
2007-03-28	24.18	24.45	23.99	24.25	765500
2007-03-29	24.40	24.40	24.17	24.31	384100
2007-03-30	24.40	24.46	24.01	24.19	910400
2007-04-02	24.26	24.49	24.18	24.41	359100
2007-04-03	24.49	24.67	24.49	24.61	423000
2007-04-04	24.62	24.62	24.34	24.50	270400
2007-04-05	24.52	24.61	24.47	24.52	1290400
2007-04-09	24.04	24.71	24.04	24.28	321700
2007-04-10	24.31	24.67	24.17	24.33	503100
2007-04-11	24.36	24.36	24.04	24.06	922500
2007-04-12	24.00	24.05	23.82	24.02	303000
2007-04-13	24.00	24.27	23.96	24.24	745400
2007-04-16	24.36	24.51	24.27	24.50	420700
2007-04-17	24.47	24.75	24.38	24.73	527600
2007-04-18	24.73	24.77	24.58	24.59	464800
2007-04-19	25.45	25.45	24.29	24.47	343700
2007-04-20	24.82	24.82	24.49	24.63	428800
2007-04-23	24.63	24.92	24.61	24.82	693700
2007-04-24	24.85	24.90	24.60	24.85	556600
2007-04-25	24.93	24.95	24.61	24.74	344200
2007-04-26	24.58	24.61	24.34	24.47	222100
2007-04-27	24.45	24.52	24.32	24.34	268000
2007-04-30	24.46	24.50	23.95	23.95	781300
2007-05-01	23.81	23.90	23.49	23.90	657900
2007-05-02	23.90	24.23	23.60	24.02	945600
2007-05-03	23.95	24.70	23.85	24.40	1098900
2007-05-04	24.49	24.49	24.02	24.10	500800
2007-05-07	24.06	24.27	23.97	24.19	376100
2007-05-08	23.96	24.13	23.94	24.07	584100
2007-05-09	24.07	24.49	24.00	24.30	754700
2007-05-10	24.30	24.30	23.94	23.94	465000
2007-05-11	24.06	24.19	23.94	24.08	261200
2007-05-14	24.12	24.16	23.85	23.89	593400
2007-05-15	23.93	24.15	23.78	23.85	618700
2007-05-16	23.96	23.96	23.68	23.82	486100
2007-05-17	23.80	23.81	23.59	23.63	507500
2007-05-18	23.64	23.78	23.27	23.48	452700
2007-05-21	23.48	23.94	23.47	23.69	437600
2007-05-22	23.75	24.15	23.66	23.98	564800
2007-05-23	24.03	24.14	23.74	23.77	490800
2007-05-24	23.79	23.81	23.19	23.35	654100
2007-05-25	23.40	23.61	23.25	23.48	464700
2007-05-29	23.60	24.12	23.60	23.84	430800
2007-05-30	23.69	24.33	23.58	24.31	581600
2007-05-31	24.31	24.44	24.09	24.25	731400
2007-06-01	24.25	24.48	24.19	24.30	691100
2007-06-04	24.24	24.45	24.20	24.31	428000
2007-06-05	24.19	24.20	23.80	23.86	568400
2007-06-06	23.75	23.85	23.57	23.76	404200
2007-06-07	23.62	23.63	22.81	23.02	789878
2007-06-08	23.01	23.44	22.84	23.42	655100
2007-06-11	23.35	23.43	23.03	23.20	352000
2007-06-12	23.20	23.20	22.66	22.77	537400
2007-06-13	22.86	23.28	22.83	23.19	468800
2007-06-14	23.32	23.40	22.98	23.09	469600
2007-06-15	23.17	23.58	23.17	23.36	632500
2007-06-18	23.38	23.43	22.90	22.93	340000
2007-06-19	22.82	23.24	22.76	23.20	499500
2007-06-20	23.30	23.30	22.48	22.49	462200
2007-06-21	22.46	22.58	22.12	22.43	455600
2007-06-22	22.27	22.36	22.10	22.29	505700
2007-06-25	22.29	22.46	22.02	22.23	674600
2007-06-26	22.38	22.40	21.90	22.06	768300
2007-06-27	21.91	22.40	21.76	22.28	898100
2007-06-28	22.25	22.55	22.08	22.08	608400
2007-06-29	22.19	22.25	21.85	21.86	791000
2007-07-02	21.92	22.51	21.92	22.50	586900
2007-07-03	22.55	22.57	22.45	22.52	224000
2007-07-05	22.63	22.81	22.43	22.63	543800
2007-07-06	22.66	22.66	22.35	22.46	634100
2007-07-09	22.47	22.70	22.34	22.67	445700
2007-07-10	22.47	22.51	22.25	22.31	875200
2007-07-11	22.25	22.35	22.15	22.22	590600
2007-07-12	22.32	22.45	22.21	22.34	904300
2007-07-13	22.37	22.75	22.30	22.71	805900
2007-07-16	22.64	22.80	22.58	22.61	558600
2007-07-17	22.63	22.82	22.48	22.59	443900
2007-07-18	22.50	22.78	22.33	22.77	857100
2007-07-19	22.85	23.14	22.79	23.12	741300
2007-07-20	23.05	23.15	22.64	22.66	894500
2007-07-23	22.71	22.83	22.20	22.20	465700
2007-07-24	21.95	22.23	21.50	21.52	654300
2007-07-25	21.70	21.90	21.40	21.58	762100
2007-07-26	21.28	21.63	20.83	21.39	1125000
2007-07-27	20.20	21.23	20.20	20.77	1094200
2007-07-30	21.28	21.28	20.65	21.22	825100
2007-07-31	21.74	22.09	21.38	21.66	4241700
2007-08-01	21.87	22.35	21.50	22.23	1790100
2007-08-02	22.07	22.60	22.06	22.43	1351942
2007-08-03	22.47	22.47	21.50	21.55	946000
2007-08-06	21.58	22.44	21.35	22.44	1916400
2007-08-07	22.27	22.94	22.04	22.66	938800
2007-08-08	22.89	23.34	22.06	22.68	1342200
2007-08-09	22.20	23.00	22.20	22.29	1605300
2007-08-10	22.25	23.25	21.87	23.08	1453500
2007-08-13	23.40	23.40	22.96	22.99	1040700
2007-08-14	23.00	23.28	22.65	22.82	1415900
2007-08-15	22.67	23.28	22.36	22.40	967100
2007-08-16	22.30	23.78	22.29	23.67	1550700
2007-08-17	24.47	24.47	23.65	23.93	1163300
2007-08-20	23.99	24.44	23.70	23.96	1200900
2007-08-21	23.71	24.17	23.60	23.88	820700
2007-08-22	24.12	24.29	23.86	24.05	648100
2007-08-23	24.12	24.12	23.62	23.73	530300
2007-08-24	23.79	23.88	23.50	23.85	561000
2007-08-27	23.73	23.81	23.33	23.41	652600
2007-08-28	23.29	23.40	22.90	22.90	528700
2007-08-29	22.98	23.52	22.98	23.50	702000
2007-08-30	23.22	23.52	23.12	23.28	615300
2007-08-31	23.65	23.69	23.30	23.49	559000
2007-09-04	23.48	23.66	23.20	23.36	564900
2007-09-05	23.31	23.31	22.91	23.05	574400
2007-09-06	23.08	23.28	22.87	23.20	410000
2007-09-07	22.80	23.07	22.76	22.90	688300
2007-09-10	23.08	23.08	22.67	22.69	502200
2007-09-11	22.77	23.08	22.73	23.07	448800
2007-09-12	23.03	23.14	22.87	22.97	482200
2007-09-13	23.04	23.45	22.86	23.19	567300
2007-09-14	22.96	23.39	22.75	23.35	578000
2007-09-17	23.34	23.35	23.05	23.20	680600
2007-09-18	23.34	23.76	23.15	23.76	787200
2007-09-19	23.90	24.54	23.81	24.47	760600
2007-09-20	24.40	24.40	23.94	24.10	468800
2007-09-21	24.31	24.32	24.11	24.21	603900
2007-09-24	24.22	24.56	24.12	24.52	298300
2007-09-25	24.32	24.43	24.07	24.23	237300
2007-09-26	24.29	24.40	24.03	24.34	283500
2007-09-27	24.40	24.56	24.26	24.56	356600
2007-09-28	24.49	24.58	24.18	24.38	365000
2007-10-01	24.41	24.91	24.40	24.85	488200
2007-10-02	24.93	25.19	24.83	25.19	373300
2007-10-03	25.10	25.23	24.90	25.21	780200
2007-10-04	25.23	25.43	25.08	25.43	304900
2007-10-05	25.50	26.08	25.50	25.95	995900
2007-10-08	25.99	26.00	25.73	25.86	637000
2007-10-09	25.88	26.14	25.73	26.11	1806000
2007-10-10	26.15	26.15	25.86	26.04	893100
2007-10-11	25.37	26.00	25.30	25.75	3824600
2007-10-12	25.79	25.84	25.48	25.50	735300
2007-10-15	25.55	25.68	24.73	24.91	1101400
2007-10-16	24.89	24.94	24.65	24.74	919500
2007-10-17	24.88	24.95	24.21	24.64	1027300
2007-10-18	24.45	25.16	24.45	24.91	1343100
2007-10-19	24.82	24.87	23.93	23.93	762700
2007-10-22	23.74	24.58	23.73	24.52	585600
2007-10-23	24.76	24.89	24.08	24.58	458600
2007-10-24	24.49	24.71	24.09	24.63	720900
2007-10-25	24.68	24.92	24.39	24.91	1539000
2007-10-26	25.13	25.40	24.88	25.40	1039200
2007-10-29	25.36	25.50	24.67	24.68	496600
2007-10-30	24.52	25.10	24.51	24.84	966300
2007-10-31	24.79	25.35	24.70	25.35	4551700
2007-11-01	24.90	24.90	24.27	24.58	1393300
2007-11-02	24.38	24.53	23.59	23.98	1094900
2007-11-05	23.48	23.99	23.46	23.63	773100
2007-11-06	24.00	24.04	23.45	23.99	685000
2007-11-07	23.63	23.76	23.00	23.23	1223300
2007-11-08	23.25	23.64	23.00	23.58	1113100
2007-11-09	23.21	23.55	23.04	23.40	1306815
2007-11-12	23.33	23.89	23.29	23.52	739901
2007-11-13	23.69	24.52	23.69	24.52	949750
2007-11-14	24.63	24.73	23.96	24.08	1052400
2007-11-15	24.00	24.36	23.89	24.35	981900
2007-11-16	24.38	24.38	23.75	24.10	1050800
2007-11-19	23.89	24.00	23.49	23.60	653125
2007-11-20	23.49	24.16	22.96	23.47	1067800
2007-11-21	23.45	23.88	23.07	23.69	959000
2007-11-23	23.85	24.23	23.73	24.10	276300
2007-11-26	24.08	24.08	22.91	22.91	995800
2007-11-27	22.93	23.73	22.93	23.70	975100
2007-11-28	23.91	24.40	23.85	24.40	914400
2007-11-29	24.29	24.50	23.90	24.12	796611
2007-11-30	24.51	24.84	24.28	24.49	959400
2007-12-03	24.30	24.50	24.03	24.19	476101
2007-12-04	24.00	24.10	23.80	23.86	927223
2007-12-05	24.25	24.35	23.93	24.35	899500
2007-12-06	24.22	25.16	24.17	25.06	824535
2007-12-07	25.08	25.20	24.68	24.77	602115
2007-12-10	24.77	25.22	24.27	25.08	598300
2007-12-11	25.12	25.30	23.85	23.85	1127100
2007-12-12	24.47	24.57	23.66	24.02	932600
2007-12-13	23.73	24.08	23.49	23.91	755300
2007-12-14	23.56	24.07	23.42	23.42	758200
2007-12-17	23.32	23.36	22.66	22.66	811700
2007-12-18	22.89	23.31	22.48	23.25	1148961
2007-12-19	23.17	23.47	23.03	23.25	628301
2007-12-20	23.58	23.69	23.07	23.44	606400
2007-12-21	23.75	23.93	23.70	23.91	1267500
2007-12-24	23.91	24.63	23.91	24.62	161700
2007-12-26	24.62	24.62	24.00	24.24	358266
2007-12-27	24.34	24.37	23.54	23.80	478423
2007-12-28	24.00	24.07	23.53	23.60	435589
2007-12-31	23.35	23.58	23.21	23.38	470103
2008-01-02	23.38	23.82	23.09	23.65	873100
2008-01-03	23.65	23.78	22.69	22.69	584928
2008-01-04	22.43	22.57	21.63	21.65	1708982
2008-01-07	21.61	21.92	21.27	21.65	1049315
2008-01-08	21.74	22.13	20.66	20.69	1021561
2008-01-09	20.68	21.41	20.43	21.36	1268734
2008-01-10	20.98	21.79	20.68	21.39	1009500
2008-01-11	21.19	21.73	20.81	21.12	904917
2008-01-14	21.51	21.79	21.03	21.35	778500
2008-01-15	21.05	21.39	20.88	21.19	792184
2008-01-16	21.14	22.20	21.13	21.85	1433700
2008-01-17	21.99	22.09	21.20	21.37	786690
2008-01-18	21.26	21.66	20.47	20.75	1400905
2008-01-22	20.01	21.09	19.87	20.34	2666575
2008-01-23	19.99	22.18	19.99	22.18	1638700
2008-01-24	22.18	22.79	21.56	22.66	1522638
2008-01-25	23.34	23.34	22.29	22.49	798358
2008-01-28	22.36	22.97	22.09	22.97	704139
2008-01-29	22.78	22.89	22.22	22.43	544374
2008-01-30	22.22	22.96	22.09	22.17	685609
2008-01-31	21.86	22.93	21.72	22.68	5257851
2008-02-01	22.80	23.67	22.69	23.67	900325
2008-02-04	24.48	24.48	22.85	23.50	548850
2008-02-05	23.00	23.67	22.87	22.87	810017
2008-02-06	23.10	23.25	22.45	22.49	726200
2008-02-07	22.40	23.08	22.30	23.06	876801
2008-02-08	22.80	22.95	21.85	22.05	902314
2008-02-11	22.10	22.14	21.71	21.82	634900
2008-02-12	21.98	22.20	21.69	22.01	614416
2008-02-13	22.05	22.35	21.66	21.94	604528
2008-02-14	21.97	21.97	21.45	21.76	1153443
2008-02-15	21.61	22.00	21.36	21.98	644118
2008-02-19	22.23	22.24	21.42	21.55	843381
2008-02-20	21.36	22.05	21.32	22.00	1285297
2008-02-21	22.11	22.25	21.19	21.19	608701
2008-02-22	21.26	21.50	21.00	21.43	725800
2008-02-25	21.48	22.41	21.11	22.41	1172300
2008-02-26	22.30	23.07	22.08	23.02	1513350
2008-02-27	22.50	22.50	21.59	21.91	5981486
2008-02-28	21.40	21.42	20.80	21.06	4991881
2008-02-29	20.90	21.03	20.63	20.70	1813322
2008-03-03	20.66	21.46	20.58	21.06	2011600
2008-03-04	20.76	20.78	20.23	20.54	2143622
2008-03-05	20.99	21.00	20.47	20.64	1527700
2008-03-06	20.45	20.47	19.93	19.93	1400158
2008-03-07	19.79	20.74	19.75	20.59	1736828
2008-03-10	20.71	20.83	20.32	20.38	1128591
2008-03-11	20.98	21.30	20.50	21.30	1695421
2008-03-12	21.30	21.41	20.67	20.69	1334212
2008-03-13	20.39	21.50	20.38	21.42	2151592
2008-03-14	21.57	21.57	20.28	20.98	2081597
2008-03-17	20.36	21.56	20.36	21.30	1491700
2008-03-18	21.46	22.36	21.41	22.36	2629033
2008-03-19	22.50	22.67	22.12	22.31	1512952
2008-03-20	22.29	22.69	22.29	22.53	2188274
2008-03-24	22.69	22.88	22.53	22.62	926339
2008-03-25	22.68	23.12	22.43	23.12	929700
2008-03-26	22.89	23.18	22.65	23.10	1215738
2008-03-27	23.10	23.20	22.48	22.50	1330135
2008-03-28	22.50	22.87	22.27	22.35	1523451
2008-03-31	22.34	22.76	22.00	22.05	1292750
2008-04-01	22.17	23.04	22.14	23.04	1160190
2008-04-02	23.02	23.50	22.55	23.43	1039500
2008-04-03	23.23	23.52	23.03	23.41	958350
2008-04-04	23.48	23.48	23.00	23.06	787500
2008-04-07	23.27	23.39	22.93	23.18	632100
2008-04-08	22.98	23.48	22.79	22.97	787600
2008-04-09	23.09	23.09	22.09	22.13	1588332
2008-04-10	22.24	22.80	22.06	22.74	845344
2008-04-11	22.53	22.68	22.18	22.21	677312
2008-04-14	22.16	22.53	22.06	22.25	670937
2008-04-15	22.45	22.76	22.30	22.74	812037
2008-04-16	22.92	23.41	22.79	23.41	704431
2008-04-17	23.26	23.56	23.04	23.48	448724
2008-04-18	23.78	23.78	23.24	23.43	614196
2008-04-21	23.30	23.43	23.07	23.25	458262
2008-04-22	23.19	23.50	22.93	23.21	562525
2008-04-23	23.34	23.73	23.13	23.51	473364
2008-04-24	23.48	24.00	23.28	24.00	899332
2008-04-25	24.05	24.10	23.67	23.89	598844
2008-04-28	23.86	23.87	23.42	23.48	439638
2008-04-29	23.31	23.60	23.26	23.35	756365
2008-04-30	23.40	23.49	22.91	22.91	4752833
2008-05-01	22.64	23.53	22.63	23.25	841491
2008-05-02	23.48	23.54	23.00	23.07	644688
2008-05-05	23.09	23.11	22.78	22.96	625335
2008-05-06	22.79	23.14	22.79	23.04	705832
2008-05-07	23.15	23.15	22.26	22.31	611074
2008-05-08	22.31	22.45	22.02	22.07	709895
2008-05-09	21.96	22.09	21.89	21.96	699782
2008-05-12	22.11	22.71	22.04	22.68	1453892
2008-05-13	22.63	22.70	22.58	22.70	772572
2008-05-14	22.70	22.86	22.64	22.86	916555
2008-05-15	22.82	22.99	22.51	22.99	532131
2008-05-16	22.91	23.15	22.70	22.77	659357
2008-05-19	22.81	22.94	22.53	22.72	501151
2008-05-20	22.65	22.69	22.35	22.48	524608
2008-05-21	22.59	22.77	22.25	22.35	1048813
2008-05-22	22.35	22.55	22.27	22.35	874293
2008-05-23	22.40	22.45	22.25	22.27	621693
2008-05-27	22.47	22.85	22.43	22.71	764308
2008-05-28	22.80	22.98	22.57	22.73	587720
2008-05-29	22.71	22.94	22.65	22.91	613165
2008-05-30	22.90	22.93	22.58	22.71	684127
2008-06-02	22.67	22.73	22.20	22.27	903860
2008-06-03	22.37	22.46	21.95	22.24	762073
2008-06-04	22.20	22.51	22.07	22.25	818769
2008-06-05	22.28	22.70	22.21	22.70	627805
2008-06-06	22.49	22.63	21.91	22.00	693041
2008-06-09	22.16	22.30	21.24	21.26	884296
2008-06-10	21.26	21.26	20.80	20.91	1006282
2008-06-11	20.91	21.19	20.71	20.75	1058879
2008-06-12	20.81	21.22	20.71	20.99	697853
2008-06-13	21.16	21.31	20.76	21.31	658748
2008-06-16	21.24	21.74	20.99	21.71	912894
2008-06-17	21.99	22.72	21.38	21.39	863469
2008-06-18	21.33	21.68	21.10	21.32	753249
2008-06-19	21.32	21.89	21.29	21.89	697910
2008-06-20	22.04	22.16	21.40	21.57	924983
2008-06-23	21.74	21.76	21.41	21.41	1138924
2008-06-24	21.40	21.70	21.15	21.38	727335
2008-06-25	21.46	21.95	21.25	21.54	856987
2008-06-26	21.29	21.49	20.88	20.95	768980
2008-06-27	21.00	21.31	20.81	21.00	1651066
2008-06-30	20.80	21.34	20.75	20.90	1002431
2008-07-01	20.77	21.22	20.41	21.04	1186649
2008-07-02	21.07	21.13	20.62	20.71	988493
2008-07-03	20.76	20.91	20.50	20.53	329258
2008-07-07	20.70	20.75	20.00	20.35	1175374
2008-07-08	20.43	22.06	20.25	21.57	1062140
2008-07-09	21.49	21.73	20.21	20.31	970667
2008-07-10	20.31	21.14	20.31	20.89	1000488
2008-07-11	20.53	21.41	20.41	20.87	1146853
2008-07-14	21.00	21.07	19.91	19.91	1254132
2008-07-15	19.89	20.01	19.28	19.60	4418919
2008-07-16	19.53	20.92	19.40	20.92	1519814
2008-07-17	20.92	21.14	20.26	20.86	1278466
2008-07-18	20.90	20.90	20.31	20.65	1143820
2008-07-21	20.83	21.09	20.41	21.05	764554
2008-07-22	20.84	21.60	20.60	21.49	1303729
2008-07-23	21.56	22.12	21.11	21.96	1216499
2008-07-24	22.06	22.06	20.69	20.81	1263679
2008-07-25	20.84	21.57	20.84	21.22	895569
2008-07-28	21.11	21.55	20.80	20.91	886340
2008-07-29	20.67	21.31	20.65	20.93	1718691
2008-07-30	20.98	21.18	20.35	20.95	1736063
2008-07-31	20.58	21.41	20.56	21.14	6298302
2008-08-01	21.66	22.00	21.11	21.86	1443704
2008-08-04	21.86	22.16	21.66	22.00	1371225
2008-08-05	22.20	23.09	22.07	23.04	1343133
2008-08-06	23.02	23.25	22.80	22.99	1096450
2008-08-07	22.64	22.88	21.89	22.17	1340078
2008-08-08	22.11	22.84	21.97	22.57	1202094
2008-08-11	22.49	22.95	22.23	22.63	1205518
2008-08-12	22.56	23.07	22.40	22.85	1301838
2008-08-13	22.68	22.98	22.50	22.82	1389921
2008-08-14	22.60	23.14	22.51	23.08	792454
2008-08-15	23.25	23.30	22.60	22.98	920764
2008-08-18	23.00	23.17	22.61	22.85	1258754
2008-08-19	22.66	22.85	22.35	22.46	948682
2008-08-20	22.56	22.70	22.12	22.44	912165
2008-08-21	22.11	22.37	22.03	22.07	954971
2008-08-22	22.33	22.45	22.17	22.31	140632
2008-08-25	22.46	22.46	22.09	22.13	566047
2008-08-26	22.06	22.60	21.99	22.60	1025180
2008-08-27	22.71	22.77	22.36	22.66	510908
2008-08-28	22.76	23.05	22.73	23.04	811314
2008-08-29	22.80	22.95	22.50	22.69	608864
2008-09-02	23.07	23.24	22.44	22.85	739671
2008-09-03	22.75	23.03	22.57	22.89	1401676
2008-09-04	22.60	22.85	22.30	22.32	971399
2008-09-05	22.13	22.43	22.00	22.31	740691
2008-09-08	22.95	23.12	22.54	23.06	1393570
2008-09-09	23.01	23.17	22.31	22.49	1627214
2008-09-10	22.78	22.90	22.24	22.58	1070328
2008-09-11	22.20	22.70	22.15	22.63	789571
2008-09-12	22.32	23.00	22.20	23.00	935805
2008-09-15	22.04	22.87	21.77	21.84	1545166
2008-09-16	21.36	22.99	21.36	22.97	1524432
2008-09-17	22.30	22.95	21.68	21.92	1233858
2008-09-18	22.22	23.95	21.90	23.93	2470285
2008-09-19	23.90	25.00	21.10	24.57	2303032
2008-09-22	23.75	24.55	23.05	23.42	1958346
2008-09-23	23.34	24.19	23.02	23.70	1321440
2008-09-24	23.92	24.01	23.35	23.54	866640
2008-09-25	23.66	24.20	23.42	23.76	1244210
2008-09-26	22.63	23.90	22.50	23.87	3377762
2008-09-29	23.43	23.70	22.50	22.60	1543975
2008-09-30	23.15	24.12	22.78	23.95	1580742
2008-10-01	23.69	23.76	23.06	23.66	905036
2008-10-02	23.49	23.53	22.50	22.58	1097165
2008-10-03	23.09	23.10	21.39	21.43	1107316
2008-10-06	20.95	21.38	20.01	20.99	2098806
2008-10-07	21.08	21.41	20.14	20.25	2031423
2008-10-08	20.00	20.84	19.73	19.79	2602552
2008-10-09	20.06	20.50	17.75	17.75	2604580
2008-10-10	17.04	20.22	16.67	18.99	3509612
2008-10-13	20.35	20.35	18.78	20.22	1570379
2008-10-14	21.15	21.15	18.16	19.88	2016539
2008-10-15	19.59	19.95	16.90	17.10	1799299
2008-10-16	17.28	18.50	16.58	18.42	2620538
2008-10-17	17.88	19.00	17.53	18.13	1454502
2008-10-20	18.32	18.85	18.02	18.75	985034
2008-10-21	18.33	18.82	18.22	18.34	1012020
2008-10-22	17.83	18.56	17.39	17.86	1686735
2008-10-23	17.96	18.46	15.80	16.83	2546043
2008-10-24	15.40	16.75	15.00	15.77	1338380
2008-10-27	15.59	16.43	14.48	14.53	1496157
2008-10-28	14.96	16.96	14.62	16.90	2132114
2008-10-29	16.74	17.17	15.66	16.16	1849241
2008-10-30	16.66	17.17	15.67	17.10	1384681
2008-10-31	16.92	17.90	16.44	17.83	2453907
2008-11-03	17.57	18.13	17.32	17.51	781158
2008-11-04	19.15	19.15	16.66	17.85	1310248
2008-11-05	17.52	17.65	15.74	15.90	1833566
2008-11-06	15.70	16.18	15.19	15.64	1687593
2008-11-07	15.74	16.65	15.34	16.57	1295506
2008-11-10	16.81	17.04	14.78	15.02	1298256
2008-11-11	14.80	14.97	14.17	14.52	2027097
2008-11-12	14.43	14.47	13.73	13.97	2128847
2008-11-13	14.15	14.44	13.01	14.34	3611117
2008-11-14	14.07	14.37	13.03	13.12	1959360
2008-11-17	13.00	13.37	12.51	12.54	1642100
2008-11-18	12.51	13.14	11.94	12.73	1637703
2008-11-19	12.49	12.61	11.41	11.58	2428160
2008-11-20	11.30	12.30	10.62	10.76	3336755
2008-11-21	11.17	11.78	10.03	11.51	3365920
2008-11-24	11.51	12.97	11.00	12.86	2937854
2008-11-25	13.17	13.17	11.63	12.83	3015132
2008-11-26	12.80	13.80	12.74	13.74	2251043
2008-11-28	13.77	15.24	13.16	13.41	1010338
2008-12-01	12.99	12.99	10.47	10.53	2690460
2008-12-02	10.92	12.43	10.92	12.28	3320890
2008-12-03	11.98	13.26	11.59	13.19	3113853
2008-12-04	12.85	13.85	12.52	12.82	2179196
2008-12-05	12.47	14.17	12.03	14.08	2628658
2008-12-08	14.46	15.26	12.93	15.19	2644709
2008-12-09	14.95	15.21	13.67	13.92	2000527
2008-12-10	14.10	15.14	13.27	15.12	1650521
2008-12-11	15.00	15.24	12.94	13.08	3198838
2008-12-12	12.74	14.48	12.31	14.43	2769537
2008-12-15	14.50	14.50	12.80	13.34	1924522
2008-12-16	13.78	15.64	13.71	15.60	3041429
2008-12-17	14.99	16.61	14.87	15.92	2515783
2008-12-18	15.81	16.23	15.21	15.36	2465192
2008-12-19	15.66	16.60	15.49	16.57	2446299
2008-12-22	16.50	16.57	15.28	15.58	2062240
2008-12-23	16.30	16.69	15.83	16.47	1177675
2008-12-24	16.56	16.67	15.95	16.64	289173
2008-12-26	16.74	16.79	16.23	16.62	371943
2008-12-29	16.62	16.68	15.73	16.02	1295539
2008-12-30	16.18	16.80	16.04	16.77	1163576
2008-12-31	16.58	17.31	16.14	17.19	1937168
2009-01-02	17.11	17.52	16.36	16.50	991504
2009-01-05	16.50	16.50	15.84	16.07	1385491
2009-01-06	16.22	16.87	15.93	16.74	2325510
2009-01-07	16.29	16.76	16.04	16.25	1163625
2009-01-08	16.06	16.25	15.71	16.08	1059222
2009-01-09	16.13	16.37	15.40	15.47	1428274
2009-01-12	15.60	15.64	14.80	15.05	1591224
2009-01-13	14.92	15.76	14.58	15.67	1813429
2009-01-14	15.15	15.42	14.62	14.98	1597124
2009-01-15	14.79	15.92	14.45	15.46	1704784
2009-01-16	15.80	15.89	14.67	15.71	3093212
2009-01-20	15.39	15.59	13.84	14.02	2715858
2009-01-21	14.30	15.36	13.80	15.27	2410751
2009-01-22	14.84	15.40	14.32	14.65	2900915
2009-01-23	14.27	15.09	13.90	14.92	2038967
2009-01-26	14.99	15.14	14.52	14.88	1588592
2009-01-27	14.98	15.50	14.69	15.37	1709917
2009-01-28	15.57	16.31	15.19	16.23	2184403
2009-01-29	15.93	16.02	15.05	15.18	1743258
2009-01-30	15.45	15.60	14.17	14.43	1831886
2009-02-02	14.20	15.14	14.00	15.09	2313840
2009-02-03	15.09	15.44	14.70	15.18	1169780
2009-02-04	15.18	16.10	15.18	15.46	1941753
2009-02-05	15.37	15.93	14.96	15.41	2396065
2009-02-06	15.31	16.53	15.29	16.34	1817917
2009-02-09	16.21	16.41	15.91	16.38	953248
2009-02-10	16.19	16.19	15.20	15.30	2707699
2009-02-11	15.45	15.63	14.76	15.48	1748740
2009-02-12	15.20	15.54	14.29	15.41	2033220
2009-02-13	15.37	15.42	14.64	14.71	1656879
2009-02-17	14.24	14.54	14.00	14.05	1968105
2009-02-18	14.26	14.60	13.76	14.48	1652307
2009-02-19	14.90	14.94	13.85	13.98	2003322
2009-02-20	13.70	15.26	13.40	15.11	2839484
2009-02-23	15.33	15.50	14.18	14.29	2008776
2009-02-24	14.60	15.35	14.30	15.28	2510714
2009-02-25	15.03	15.94	14.56	15.26	2152248
2009-02-26	15.49	15.68	14.39	14.61	2150087
2009-02-27	14.22	14.80	14.19	14.37	2096998
2009-03-02	14.02	14.32	13.46	13.55	2523517
2009-03-03	13.67	14.39	13.04	13.54	2141352
2009-03-04	13.81	14.24	13.35	13.85	1638223
2009-03-05	13.37	13.72	13.00	13.16	2036992
2009-03-06	13.28	13.50	12.26	12.96	2247145
2009-03-09	12.74	13.17	12.53	13.14	1956089
2009-03-10	13.60	14.65	13.18	14.58	3201028
2009-03-11	15.03	15.03	13.94	14.16	2504960
2009-03-12	14.14	15.02	13.78	14.92	2256070
2009-03-13	14.88	15.28	14.34	14.80	1367495
2009-03-16	15.18	15.18	13.88	13.90	1986181
2009-03-17	13.74	14.85	13.56	14.84	1827076
2009-03-18	14.81	15.48	14.22	15.43	2140849
2009-03-19	15.47	15.63	14.59	14.72	1882166
2009-03-20	14.79	14.90	13.82	13.85	2048354
2009-03-23	14.30	15.81	14.15	15.78	3247118
2009-03-24	15.49	16.04	14.67	14.80	2672946
2009-03-25	14.90	15.43	14.03	15.23	2439132
2009-03-26	15.58	15.81	14.70	15.72	2365116
2009-03-27	15.42	15.94	14.99	15.30	2207794
2009-03-30	14.83	15.08	14.58	14.71	1792765
2009-03-31	14.90	15.95	14.50	15.84	2831794
2009-04-01	15.49	16.30	15.25	16.14	2600453
2009-04-02	16.35	17.06	16.20	16.94	3299511
2009-04-03	16.85	18.14	16.37	18.08	2885825
2009-04-06	17.61	18.14	17.41	17.85	2326192
2009-04-07	17.47	17.62	16.30	16.31	2668917
2009-04-08	16.51	16.68	16.01	16.44	2452250
2009-04-09	17.00	18.05	16.76	18.03	3177954
2009-04-13	17.77	18.97	17.37	18.62	2628661
2009-04-14	18.29	18.44	17.18	17.26	3468216
2009-04-15	17.01	18.10	16.96	18.03	3358978
2009-04-16	18.20	18.72	17.42	18.26	3217755
2009-04-17	18.21	18.51	17.45	18.10	2655871
2009-04-20	17.64	17.80	16.34	16.39	2723760
2009-04-21	16.29	17.92	16.20	17.76	3049233
2009-04-22	17.44	18.52	17.17	17.68	3566235
2009-04-23	17.76	18.20	17.00	18.04	2239740
2009-04-24	17.98	19.48	17.64	19.01	3421280
2009-04-27	18.46	18.50	17.27	17.85	2989569
2009-04-28	17.40	18.18	17.15	17.45	3008164
2009-04-29	17.60	18.03	17.41	17.79	2121311
2009-04-30	18.05	18.24	17.59	17.74	2272056
2009-05-01	17.65	17.71	16.98	17.14	1386059
2009-05-04	17.61	18.52	17.27	18.46	2090285
2009-05-05	18.25	18.43	17.34	17.57	1478705
2009-05-06	17.18	17.91	16.99	17.47	2039669
2009-05-07	17.71	17.84	16.14	16.45	1859763
2009-05-08	16.58	17.12	16.25	16.75	2478356
2009-05-11	16.34	16.51	16.15	16.33	2214997
2009-05-12	16.41	16.91	16.07	16.56	1541850
2009-05-13	16.18	16.51	15.39	15.52	2069059
2009-05-14	15.55	16.00	15.20	15.81	1848932
2009-05-15	15.68	15.94	14.95	15.28	1760445
2009-05-18	15.49	16.13	15.27	16.00	2378279
2009-05-19	15.85	16.32	15.73	15.89	1568312
2009-05-20	16.13	16.49	15.95	16.03	1691662
2009-05-21	15.74	16.44	15.60	16.25	1153565
2009-05-22	16.33	16.48	15.92	15.96	934816
2009-05-26	15.54	17.29	15.54	17.15	1870363
2009-05-27	17.06	17.16	16.26	16.46	1446315
2009-05-28	16.85	16.87	16.04	16.56	1261444
2009-05-29	16.56	17.22	16.43	17.11	1235446
2009-06-01	17.16	18.30	17.13	17.77	1610833
2009-06-02	17.83	18.23	17.41	17.86	1519063
2009-06-03	17.73	18.01	17.53	18.01	715309
2009-06-04	18.19	18.31	17.77	18.16	1375702
2009-06-05	18.35	18.43	17.88	18.04	1047935
2009-06-08	17.81	18.37	17.57	18.12	949667
2009-06-09	18.19	18.19	17.64	17.70	769853
2009-06-10	17.88	17.89	16.73	17.08	1658606
2009-06-11	17.19	17.38	16.52	16.60	1340251
2009-06-12	16.49	17.30	16.49	17.21	1361464
2009-06-15	16.96	17.00	16.61	16.78	1665487
2009-06-16	17.06	17.25	16.59	16.83	1009830
2009-06-17	16.79	17.37	16.72	16.95	1285920
2009-06-18	17.07	17.09	16.77	16.92	874281
2009-06-19	17.17	17.40	16.85	17.37	1241820
2009-06-22	17.21	17.38	16.49	16.54	1066784
2009-06-23	16.70	16.77	16.29	16.33	770080
2009-06-24	16.57	16.65	16.29	16.51	1535809
2009-06-25	16.22	17.00	16.22	17.00	952507
2009-06-26	16.92	17.30	16.70	17.25	1184228
2009-06-29	17.25	17.29	16.86	17.07	724489
2009-06-30	17.21	17.43	17.07	17.35	663344
2009-07-01	17.44	17.90	17.44	17.81	885248
2009-07-02	17.49	17.49	16.83	16.83	1286706
2009-07-06	16.78	17.33	16.68	17.25	1374333
2009-07-07	17.20	17.39	16.80	16.84	1396069
2009-07-08	16.90	17.10	16.35	16.80	1049342
2009-07-09	16.99	17.02	16.18	16.21	822081
2009-07-10	16.07	16.33	15.85	16.11	1432717
2009-07-13	16.20	16.73	16.08	16.68	1246506
2009-07-14	16.55	16.88	16.38	16.76	695226
2009-07-15	16.95	17.47	16.84	17.39	1195507
2009-07-16	17.31	17.67	17.05	17.52	718495
2009-07-17	17.43	17.61	17.24	17.51	937215
2009-07-20	17.60	18.20	17.60	18.13	937735
2009-07-21	18.19	18.28	17.62	17.98	800005
2009-07-22	17.94	18.43	17.80	18.25	1140309
2009-07-23	18.15	19.04	18.15	18.86	1336487
2009-07-24	18.61	19.13	18.57	19.07	695743
2009-07-27	19.08	19.69	18.98	19.62	806700
2009-07-28	19.49	19.89	19.49	19.80	890601
2009-07-29	19.38	19.66	19.03	19.22	754273
2009-07-30	19.60	19.99	19.36	19.57	1027643
2009-07-31	19.18	19.82	19.11	19.71	884717
2009-08-03	19.90	20.14	19.74	20.06	1959644
2009-08-04	19.93	21.38	19.81	20.89	1295916
2009-08-05	20.89	21.66	20.84	21.61	1091900
2009-08-06	21.78	22.34	20.68	20.72	2363521
2009-08-07	21.11	21.88	20.76	21.40	1861382
2009-08-10	21.29	21.33	20.38	20.67	969169
2009-08-11	20.56	20.62	19.91	20.05	903806
2009-08-12	20.26	20.88	20.01	20.44	1399268
2009-08-13	20.79	20.79	20.17	20.50	896887
2009-08-14	20.47	20.57	19.94	20.36	800409
2009-08-17	19.83	20.04	19.52	19.59	1097298
2009-08-18	19.71	19.95	19.52	19.58	650591
2009-08-19	19.33	19.56	19.17	19.35	893224
2009-08-20	19.35	20.30	19.31	20.28	845544
2009-08-21	20.45	21.16	20.32	20.53	1661255
2009-08-24	20.70	20.76	20.40	20.54	639910
2009-08-25	20.57	20.88	20.41	20.72	483119
2009-08-26	20.64	20.76	20.45	20.73	560615
2009-08-27	20.72	20.95	20.38	20.93	556409
2009-08-28	21.09	21.10	20.53	20.71	584159
2009-08-31	20.63	20.67	20.22	20.52	761006
2009-09-01	20.35	20.51	19.47	19.56	1326371
2009-09-02	19.35	19.53	18.94	19.06	917939
2009-09-03	19.05	19.62	18.91	19.62	986017
2009-09-04	19.62	19.96	19.25	19.94	703718
2009-09-08	20.25	20.48	19.90	20.46	1057646
2009-09-09	20.39	20.83	20.24	20.79	902894
2009-09-10	20.70	20.79	20.29	20.68	835708
2009-09-11	20.76	20.82	20.25	20.43	656736
2009-09-14	20.29	21.14	20.07	21.13	871970
2009-09-15	21.19	21.79	20.95	21.50	829517
2009-09-16	21.50	22.30	21.49	22.29	1115242
2009-09-17	22.34	22.80	21.94	22.15	833125
2009-09-18	22.25	22.54	21.70	22.22	793582
2009-09-21	21.93	22.24	21.78	21.88	594709
2009-09-22	21.92	22.40	21.92	22.28	1124919
2009-09-23	22.32	22.37	21.37	21.40	1109656
2009-09-24	21.44	21.63	20.97	21.23	948633
2009-09-25	21.00	21.62	20.93	21.41	413075
2009-09-28	21.36	22.10	21.36	22.06	710738
2009-09-29	22.14	22.33	21.71	21.72	737430
2009-09-30	21.85	21.90	21.28	21.47	834936
2009-10-01	21.24	21.43	20.63	20.86	1345759
2009-10-02	20.53	21.29	20.53	20.71	761145
2009-10-05	20.90	21.29	20.76	21.22	636573
2009-10-06	21.55	21.55	20.84	21.14	563075
2009-10-07	21.01	21.21	20.58	20.85	701055
2009-10-08	21.02	21.14	20.63	20.80	954333
2009-10-09	20.80	20.99	20.49	20.97	664788
2009-10-12	21.12	21.18	20.70	20.83	382805
2009-10-13	20.73	20.82	20.36	20.50	542394
2009-10-14	20.86	20.88	20.50	20.79	853003
2009-10-15	20.66	20.75	20.40	20.42	836950
2009-10-16	20.27	20.46	20.19	20.32	792579
2009-10-19	20.47	20.90	20.22	20.79	619849
2009-10-20	20.89	20.89	20.33	20.33	999237
2009-10-21	20.31	20.81	19.98	20.04	1099551
2009-10-22	20.05	20.86	20.00	20.81	1225531
2009-10-23	20.88	20.93	20.61	20.74	977935
2009-10-26	20.70	21.12	20.66	21.07	1188827
2009-10-27	21.17	21.45	20.76	20.89	1027464
2009-10-28	20.64	20.91	19.41	19.45	1273708
2009-10-29	19.79	19.97	19.50	19.85	1132143
2009-10-30	19.65	19.84	19.11	19.38	1263947
2009-11-02	19.49	19.63	18.87	19.43	1079671
2009-11-03	19.27	19.73	19.17	19.69	921255
2009-11-04	19.77	19.94	19.18	19.25	873180
2009-11-05	19.47	19.88	19.35	19.75	1128831
2009-11-06	19.53	19.64	19.10	19.25	1046358
2009-11-09	19.42	19.79	19.34	19.64	1810377
2009-11-10	19.46	19.55	19.19	19.38	655418
2009-11-11	19.58	19.81	19.43	19.76	821344
2009-11-12	19.66	19.88	19.38	19.43	955578
2009-11-13	19.48	19.69	19.29	19.47	1034655
2009-11-16	19.62	19.91	19.56	19.78	1463411
2009-11-17	19.61	19.93	19.57	19.64	1547651
2009-11-18	19.62	20.02	19.48	19.96	826298
2009-11-19	19.81	19.84	19.42	19.46	880415
2009-11-20	19.34	19.62	19.26	19.51	529000
2009-11-23	19.76	20.05	19.53	19.73	944579
2009-11-24	19.62	19.75	19.44	19.72	544243
2009-11-25	19.78	19.95	19.69	19.75	366581
2009-11-27	19.14	19.57	19.08	19.39	447315
2009-11-30	19.51	20.10	19.19	20.04	1132350
2009-12-01	20.24	20.60	20.01	20.55	1113788
2009-12-02	20.69	20.93	20.46	20.85	870067
2009-12-03	20.81	21.14	20.42	20.49	768750
2009-12-04	20.77	21.28	20.65	21.08	1038702
2009-12-07	21.07	21.15	20.62	20.76	591607
2009-12-08	20.64	21.17	20.55	20.73	709529
2009-12-09	20.81	20.98	20.57	20.66	622398
2009-12-10	20.82	20.88	20.31	20.51	485896
2009-12-11	20.53	20.78	20.48	20.68	474145
2009-12-14	20.65	21.19	20.53	21.19	670118
2009-12-15	21.09	21.12	20.84	20.89	921346
2009-12-16	21.06	21.14	20.80	20.98	560309
2009-12-17	20.79	20.95	20.62	20.86	727397
2009-12-18	21.01	21.01	20.61	20.87	1465103
2009-12-21	20.94	21.24	20.92	21.05	586796
2009-12-22	21.03	21.13	20.85	20.94	413348
2009-12-23	20.94	21.18	20.83	20.90	837213
2009-12-24	21.01	21.17	20.88	21.12	263777
2009-12-28	21.14	21.36	21.07	21.20	383755
2009-12-29	21.23	21.42	20.94	21.05	343030
2009-12-30	21.03	21.39	20.95	21.30	646538
2009-12-31	21.30	21.59	21.19	21.22	711077
2010-01-04	21.45	21.66	21.16	21.37	638684
2010-01-05	21.40	21.41	21.10	21.31	545256
2010-01-06	21.24	21.53	21.24	21.51	730747
2010-01-07	21.42	21.67	21.18	21.60	651899
2010-01-08	21.50	21.62	21.19	21.29	599207
2010-01-11	21.49	21.49	21.27	21.41	594198
2010-01-12	21.23	21.42	21.01	21.15	873028
2010-01-13	21.25	21.41	21.10	21.34	764082
2010-01-14	21.23	21.33	20.96	21.10	705710
2010-01-15	21.00	21.13	20.75	20.95	850064
2010-01-19	21.02	21.46	20.84	21.40	1245482
2010-01-20	21.37	21.37	20.98	21.29	855897
2010-01-21	21.34	21.44	20.88	20.89	1066784
2010-01-22	21.41	21.60	20.64	20.67	1259806
2010-01-25	20.84	20.96	20.56	20.76	974424
2010-01-26	20.73	21.00	20.62	20.67	890675
2010-01-27	20.48	20.64	20.01	20.49	1101701
2010-01-28	20.41	20.54	19.82	20.00	1379294
2010-01-29	20.13	20.45	20.07	20.20	1267286
2010-02-01	20.36	20.54	20.21	20.54	903561
2010-02-02	20.57	20.91	20.41	20.82	889348
2010-02-03	20.67	20.84	20.44	20.50	724835
2010-02-04	20.33	20.44	19.92	19.96	1093439
2010-02-05	19.82	20.07	19.25	19.80	1988482
2010-02-08	19.94	20.29	19.41	19.45	874045
2010-02-09	19.85	20.66	19.39	19.48	1024019
2010-02-10	19.46	19.69	19.19	19.46	1284068
2010-02-11	19.39	19.58	19.25	19.52	1037357
2010-02-12	19.29	19.83	19.24	19.80	861340
2010-02-16	19.91	20.44	19.91	20.39	955681
2010-02-17	20.47	20.62	20.39	20.62	762947
2010-02-18	20.64	21.00	20.62	20.96	965925
2010-02-19	20.86	21.26	20.78	21.02	779162
2010-02-22	21.07	21.18	20.94	21.16	1078653
2010-02-23	21.11	21.17	20.96	21.01	595466
2010-02-24	21.15	21.30	21.03	21.29	556986
2010-02-25	21.03	21.41	20.97	21.34	598766
2010-02-26	21.30	21.37	21.09	21.22	659836
2010-03-01	21.33	21.43	21.20	21.37	750654
2010-03-02	21.46	21.50	21.31	21.48	402240
2010-03-03	21.53	21.73	21.41	21.68	824095
2010-03-04	21.58	21.80	21.58	21.66	580959
2010-03-05	21.82	22.21	21.72	22.19	1002021
2010-03-08	22.15	22.46	22.13	22.38	738226
2010-03-09	22.23	22.92	22.22	22.75	935706
2010-03-10	22.69	23.00	22.57	22.89	735539
2010-03-11	22.71	23.00	22.65	22.99	627691
2010-03-12	23.05	23.21	22.87	23.07	556922
2010-03-15	23.05	23.23	22.70	23.02	1057550
2010-03-16	23.05	23.43	23.01	23.36	628469
2010-03-17	23.36	23.53	23.28	23.42	690887
2010-03-18	23.57	23.73	23.39	23.40	651301
2010-03-19	23.48	23.55	22.86	22.93	1435665
2010-03-22	22.80	23.00	22.67	22.95	1350038
2010-03-23	22.93	23.09	22.73	22.99	608260
2010-03-24	22.95	23.25	22.81	22.96	755911
2010-03-25	23.07	23.40	22.94	22.97	587540
2010-03-26	23.10	23.35	23.01	23.09	1046713
2010-03-29	23.35	23.35	22.99	23.11	423068
2010-03-30	23.14	23.17	22.96	23.09	428382
2010-03-31	23.36	23.36	22.82	22.83	807655
2010-04-01	22.91	23.05	22.59	22.85	598064
2010-04-05	22.88	23.25	22.85	23.25	480437
2010-04-06	23.04	23.83	22.97	23.73	624749
2010-04-07	23.76	24.01	23.63	23.70	976848
2010-04-08	23.65	24.07	23.62	23.89	650581
2010-04-09	23.89	24.05	23.69	23.88	1180243
2010-04-12	23.96	23.96	23.44	23.49	982872
2010-04-13	23.50	24.25	23.43	24.11	679281
2010-04-14	24.20	24.31	23.89	24.11	449866
2010-04-15	24.02	24.04	23.64	23.64	548630
2010-04-16	23.63	24.04	23.38	23.43	1020012
2010-04-19	23.38	23.76	23.24	23.63	821088
2010-04-20	23.69	23.88	23.47	23.88	576585
2010-04-21	23.90	24.42	23.79	24.29	794897
2010-04-22	24.02	24.32	23.94	24.29	837514
2010-04-23	24.25	24.33	23.99	24.27	1033421
2010-04-26	24.31	24.58	24.21	24.39	667930
2010-04-27	24.30	24.59	23.83	23.92	998730
2010-04-28	23.84	23.96	23.37	23.59	642361
2010-04-29	23.78	24.36	23.73	24.36	870197
2010-04-30	24.23	24.52	23.51	23.53	850896
2010-05-03	23.73	24.25	23.66	24.14	936194
2010-05-04	23.75	23.86	22.94	23.23	1256140
2010-05-05	23.05	23.21	22.63	22.76	825260
2010-05-06	22.65	22.71	20.59	21.73	2026104
2010-05-07	21.82	22.34	21.20	21.71	1381801
2010-05-10	22.66	22.94	22.32	22.94	1194025
2010-05-11	22.59	23.46	22.58	23.15	894204
2010-05-12	23.17	23.50	22.99	23.27	1286484
2010-05-13	23.26	23.34	22.76	22.90	909128
2010-05-14	22.73	22.83	22.44	22.63	952694
2010-05-17	22.72	23.08	21.95	22.62	759502
2010-05-18	22.88	22.90	21.98	22.05	1037692
2010-05-19	21.93	22.37	21.59	21.97	881194
2010-05-20	21.31	21.77	21.03	21.07	1548318
2010-05-21	20.78	21.83	20.62	21.81	1578256
2010-05-24	21.79	22.02	21.41	21.42	727832
2010-05-25	20.92	21.66	20.64	21.62	781845
2010-05-26	21.83	22.18	21.21	21.28	1133694
2010-05-27	21.71	22.26	21.47	22.23	835983
2010-05-28	22.13	22.22	21.78	21.98	675562
2010-06-01	21.82	22.07	21.63	21.64	896600
2010-06-02	21.79	22.12	21.49	22.11	745886
2010-06-03	22.10	22.16	21.70	21.90	487881
2010-06-04	21.59	21.67	20.84	20.89	1008681
2010-06-07	21.01	21.41	20.85	20.86	918310
2010-06-08	20.95	21.23	20.50	21.19	713645
2010-06-09	21.49	21.51	20.96	21.14	663516
2010-06-10	21.49	21.91	21.21	21.80	745832
2010-06-11	21.56	22.01	21.40	21.99	475730
2010-06-14	22.22	22.39	21.95	22.21	894828
2010-06-15	22.29	22.90	22.25	22.84	718071
2010-06-16	22.67	22.84	22.43	22.52	468922
2010-06-17	22.67	22.67	22.28	22.59	370749
2010-06-18	22.63	22.75	22.07	22.27	1250731
2010-06-21	22.55	22.60	21.89	21.99	545668
2010-06-22	22.08	22.23	21.45	21.49	627818
2010-06-23	21.42	22.04	21.33	21.72	738850
2010-06-24	21.54	21.84	21.39	21.46	763741
2010-06-25	21.51	22.15	21.39	21.95	856123
2010-06-28	22.15	22.15	21.73	21.82	353235
2010-06-29	21.41	21.75	21.20	21.35	1259076
2010-06-30	21.34	22.05	21.34	21.44	1084696
2010-07-01	21.39	21.73	21.07	21.67	1006123
2010-07-02	21.85	21.87	21.21	21.46	1166423
2010-07-06	21.76	21.99	20.82	21.05	1164661
2010-07-07	21.18	22.05	21.13	22.05	1330207
2010-07-08	22.22	22.39	21.97	22.32	983606
2010-07-09	22.34	22.56	22.22	22.48	450177
2010-07-12	22.37	22.56	22.15	22.38	477582
2010-07-13	22.72	22.85	22.46	22.80	836458
2010-07-14	22.76	22.89	22.48	22.82	788030
2010-07-15	22.87	23.02	22.48	22.80	670324
2010-07-16	22.68	22.74	22.11	22.27	902138
2010-07-19	22.33	22.46	21.97	22.38	557801
2010-07-20	21.99	22.96	21.97	22.90	710707
2010-07-21	23.00	23.07	22.22	22.24	1180729
2010-07-22	22.53	23.22	22.50	23.06	1233815
2010-07-23	22.87	23.21	22.59	23.21	801748
2010-07-26	23.26	23.78	23.06	23.74	953208
2010-07-27	23.85	24.00	23.47	23.74	877429
2010-07-28	23.38	23.50	23.12	23.35	941184
2010-07-29	23.51	23.58	22.85	23.23	1001638
2010-07-30	22.92	23.44	22.86	23.12	793219
2010-08-02	23.63	23.64	23.22	23.39	942707
2010-08-03	23.22	23.67	23.10	23.53	1014457
2010-08-04	23.59	23.87	23.41	23.58	498315
2010-08-05	23.10	23.50	22.99	23.34	1142151
2010-08-06	23.02	23.45	22.89	23.39	1055909
2010-08-09	23.54	23.87	23.44	23.81	947837
2010-08-10	23.56	24.01	23.47	23.75	911056
2010-08-11	23.32	23.66	23.20	23.27	1151311
2010-08-12	23.02	23.64	22.85	23.42	1916101
2010-08-13	23.34	23.67	23.30	23.40	783902
2010-08-16	23.30	23.76	23.16	23.65	800082
2010-08-17	23.89	24.27	23.80	24.20	921589
2010-08-18	24.20	24.59	23.97	24.50	1486042
2010-08-19	24.46	24.50	23.72	23.83	933089
2010-08-20	23.75	23.84	23.51	23.78	526078
2010-08-23	23.88	23.92	23.53	23.54	529305
2010-08-24	23.26	23.93	23.19	23.66	648345
2010-08-25	23.42	24.09	23.42	24.05	631364
2010-08-26	24.11	24.26	23.80	23.83	760972
2010-08-27	23.98	24.21	23.48	24.20	647703
2010-08-30	24.15	24.26	23.90	23.91	523798
2010-08-31	23.85	24.42	23.74	24.36	855493
2010-09-01	24.58	25.03	24.49	24.96	1420142
2010-09-02	25.10	25.25	24.83	25.18	1060498
2010-09-03	25.37	25.47	24.97	25.12	711139
2010-09-07	24.93	25.11	24.85	24.91	608012
2010-09-08	24.99	25.15	24.70	24.81	609360
2010-09-09	25.17	25.20	24.51	24.68	570787
2010-09-10	24.71	24.89	24.52	24.58	662029
2010-09-13	24.82	25.03	24.65	24.99	562212
2010-09-14	24.95	25.04	24.72	24.89	616519
2010-09-15	24.84	25.20	24.70	25.15	514243
2010-09-16	25.04	25.13	24.61	24.93	726091
2010-09-17	25.06	25.22	24.62	25.22	1179646
2010-09-20	25.21	25.94	25.07	25.76	1187466
2010-09-21	25.70	25.80	25.39	25.44	769400
2010-09-22	25.36	25.61	25.21	25.29	496422
2010-09-23	25.09	25.11	24.55	24.66	942969
2010-09-24	25.07	25.38	24.74	25.38	921425
2010-09-27	25.41	25.41	24.93	25.10	454026
2010-09-28	25.16	25.24	24.77	25.23	682158
2010-09-29	25.08	25.19	24.84	25.02	558137
2010-09-30	25.18	25.30	24.78	25.11	784973
2010-10-01	25.24	25.24	24.85	25.19	642173
2010-10-04	25.15	25.55	25.11	25.54	764824
2010-10-05	25.70	26.06	25.57	26.00	820300
2010-10-06	25.92	26.12	25.79	26.03	814587
2010-10-07	26.19	26.35	26.05	26.21	638365
2010-10-08	26.30	26.43	26.10	26.39	815691
2010-10-11	26.31	26.43	26.22	26.22	579686
2010-10-12	26.19	26.63	26.11	26.46	902973
2010-10-13	26.57	26.98	26.48	26.73	809142
2010-10-14	26.73	26.83	26.39	26.58	624264
2010-10-15	26.78	26.93	26.66	26.72	710867
2010-10-18	26.75	27.11	26.69	27.11	806771
2010-10-19	26.86	27.31	26.86	27.01	846428
2010-10-20	27.09	27.77	27.09	27.56	832994
2010-10-21	27.71	27.86	27.20	27.33	782764
2010-10-22	27.46	27.58	27.16	27.51	807330
2010-10-25	27.65	27.81	27.55	27.73	797633
2010-10-26	27.55	27.68	27.41	27.61	479798
2010-10-27	27.23	27.43	26.89	27.04	993780
2010-10-28	27.24	27.47	26.83	27.05	847505
2010-10-29	27.01	27.19	27.01	27.10	462256
2010-11-01	27.18	27.49	26.93	27.14	562232
2010-11-02	27.37	27.57	27.26	27.52	471524
2010-11-03	27.52	27.62	27.32	27.56	412001
2010-11-04	27.92	28.11	27.52	27.73	943034
2010-11-05	27.80	27.98	27.51	27.65	488272
2010-11-08	27.64	27.65	27.23	27.48	446955
2010-11-09	27.52	27.59	26.52	26.75	888026
2010-11-10	26.85	27.00	26.70	26.93	709377
2010-11-11	26.73	27.09	26.62	27.02	633386
2010-11-12	26.51	26.83	26.49	26.67	916908
2010-11-15	26.88	26.88	26.38	26.44	581494
2010-11-16	26.32	26.40	25.53	25.83	1241091
2010-11-17	25.91	26.32	25.86	26.05	577055
2010-11-18	26.28	26.52	25.85	25.94	683311
2010-11-19	25.96	26.07	25.49	25.99	945250
2010-11-22	25.97	26.24	25.94	26.12	657720
2010-11-23	25.89	25.98	25.73	25.83	674174
2010-11-24	26.10	26.42	26.04	26.41	654333
2010-11-26	26.19	26.44	26.17	26.31	225793
2010-11-29	26.23	26.39	26.01	26.33	412626
2010-11-30	26.16	26.16	25.85	26.01	652215
2010-12-01	26.41	26.47	25.91	26.29	722719
2010-12-02	26.41	27.49	26.41	27.27	2057759
2010-12-03	27.11	27.42	27.01	27.19	2107733
2010-12-06	27.16	27.36	26.64	27.09	3273380
2010-12-07	27.32	27.92	27.00	27.53	5119925
2010-12-08	27.54	27.56	26.47	26.72	1260580
2010-12-09	26.89	26.90	26.36	26.44	935785
2010-12-10	26.39	26.52	26.27	26.31	1196087
2010-12-13	26.37	26.38	26.00	26.08	1144568
2010-12-14	26.14	26.34	25.72	25.89	945366
2010-12-15	25.91	26.00	25.50	25.58	778643
2010-12-16	25.65	25.70	25.45	25.57	567089
2010-12-17	25.53	26.20	25.45	26.15	1398307
2010-12-20	26.16	26.41	26.00	26.11	1160788
2010-12-21	26.29	26.39	26.14	26.19	777415
2010-12-22	26.26	26.58	26.18	26.31	401310
2010-12-23	26.36	26.42	25.94	25.97	687198
2010-12-27	25.94	26.36	25.83	26.31	431076
2010-12-28	26.41	26.57	26.16	26.45	346809
2010-12-29	26.56	26.58	26.40	26.55	279964
2010-12-30	26.50	26.79	26.48	26.70	295177
2010-12-31	26.62	26.85	26.50	26.50	404961
2011-01-03	26.67	26.93	26.62	26.72	861096
2011-01-04	26.71	26.87	25.86	26.19	991827
2011-01-05	26.08	26.33	26.05	26.10	1141269
2011-01-06	25.95	25.98	25.57	25.62	1912730
2011-01-07	25.68	25.78	25.24	25.38	972044
2011-01-10	25.10	25.32	25.03	25.10	1789318
2011-01-11	25.12	25.29	24.78	24.85	1955129
2011-01-12	25.04	25.18	24.64	24.76	1120521
2011-01-13	24.83	25.02	24.74	24.85	708003
2011-01-14	24.87	24.90	24.66	24.81	1872216
2011-01-18	24.82	25.03	24.54	25.02	2175724
2011-01-19	25.05	25.07	24.57	24.75	1286458
2011-01-20	24.69	24.98	24.51	24.55	993722
2011-01-21	24.71	24.75	24.55	24.61	460916
2011-01-24	24.64	24.99	24.57	24.66	742355
2011-01-25	24.65	25.24	24.52	25.21	710399
2011-01-26	25.30	25.55	25.04	25.33	809835
2011-01-27	25.18	25.30	24.80	24.93	834752
2011-01-28	25.00	25.09	24.65	24.67	735915
2011-01-31	24.76	24.98	24.74	24.85	799456
2011-02-01	24.95	25.08	24.71	24.80	609185
2011-02-02	24.80	24.91	24.66	24.78	533709
2011-02-03	24.81	24.90	24.65	24.84	430344
2011-02-04	24.88	24.88	24.32	24.41	761857
2011-02-07	24.51	24.69	24.38	24.60	671683
2011-02-08	24.57	24.79	24.53	24.67	639391
2011-02-09	24.65	24.70	24.35	24.52	693549
2011-02-10	24.48	24.80	24.39	24.64	877523
2011-02-11	24.67	24.75	24.49	24.69	554223
2011-02-14	24.73	24.73	24.34	24.61	469413
2011-02-15	24.51	24.63	24.40	24.45	719357
2011-02-16	24.49	24.69	24.40	24.52	828232
2011-02-17	24.43	24.70	24.43	24.56	1054012
2011-02-18	24.65	24.83	24.58	24.75	873385
2011-02-22	24.56	24.76	24.39	24.73	904376
2011-02-23	24.77	25.13	24.72	24.73	1282583
2011-02-24	24.65	24.80	24.34	24.58	969574
2011-02-25	24.65	25.24	24.65	25.22	1369702
2011-02-28	25.29	25.75	25.21	25.69	968912
2011-03-01	25.75	25.79	25.16	25.22	1232996
2011-03-02	25.23	25.69	25.22	25.33	1505669
2011-03-03	25.62	25.79	25.42	25.67	705099
2011-03-04	25.60	25.67	25.32	25.64	687966
2011-03-07	25.54	25.82	25.27	25.58	4492703
2011-03-08	25.49	25.86	25.26	25.65	934776
2011-03-09	25.49	25.78	25.49	25.68	531499
2011-03-10	25.35	25.53	25.17	25.32	802918
2011-03-11	25.29	25.48	25.23	25.27	535916
2011-03-14	25.13	25.24	24.80	24.99	837284
2011-03-15	24.53	25.00	24.39	24.73	940337
2011-03-16	24.65	24.86	24.44	24.53	830590
2011-03-17	24.83	24.86	24.51	24.57	500073
2011-03-18	24.71	24.88	24.54	24.87	1018171
2011-03-21	25.09	25.19	24.92	25.06	543251
2011-03-22	25.13	25.24	25.01	25.02	459647
2011-03-23	25.01	25.12	24.67	24.95	570740
2011-03-24	25.00	25.06	24.74	24.94	447313
2011-03-25	25.04	25.53	24.96	25.25	1087239
2011-03-28	25.33	25.40	25.14	25.28	329864
2011-03-29	25.23	25.54	25.04	25.39	484633
2011-03-30	25.50	25.88	25.41	25.78	874435
2011-03-31	25.79	26.22	25.72	26.13	956774
2011-04-01	26.20	26.35	25.75	25.95	650035
2011-04-04	25.95	26.09	25.86	26.00	644519
2011-04-05	25.99	26.20	25.93	26.05	446992
2011-04-06	26.12	26.24	26.02	26.05	347851
2011-04-07	26.10	26.18	25.80	25.86	653325
2011-04-08	25.98	26.05	25.45	25.56	764120
2011-04-11	25.57	25.91	25.52	25.61	355942
2011-04-12	25.46	25.69	25.38	25.40	461577
2011-04-13	25.43	25.58	25.07	25.20	641569
2011-04-14	25.14	25.51	24.98	25.43	639465
2011-04-15	25.37	25.89	25.37	25.66	612137
2011-04-18	25.39	25.62	25.35	25.55	530806
2011-04-19	25.64	25.86	25.61	25.79	356438
2011-04-20	26.08	26.22	25.86	26.15	581475
2011-04-21	26.27	26.37	25.98	26.13	317975
2011-04-25	26.16	26.26	25.91	26.10	270385
2011-04-26	26.20	26.42	26.16	26.33	414079
2011-04-27	26.16	26.16	25.91	26.08	379141
2011-04-28	26.14	26.49	26.12	26.43	487460
2011-04-29	26.45	26.50	26.06	26.34	531917
2011-05-02	26.45	26.50	26.13	26.34	580264
2011-05-03	26.34	26.61	26.23	26.51	625669
2011-05-04	26.55	26.56	26.22	26.40	550489
2011-05-05	26.32	26.69	26.28	26.45	567738
2011-05-06	26.65	26.65	25.93	26.11	976294
2011-05-09	26.09	26.09	25.83	25.98	541578
2011-05-10	26.08	26.37	26.01	26.33	554125
2011-05-11	26.29	26.31	25.76	25.88	739541
2011-05-12	25.75	26.18	25.61	26.10	836315
2011-05-13	26.11	26.13	25.64	25.85	545077
2011-05-16	25.77	25.97	25.69	25.80	382378
2011-05-17	25.73	25.95	25.65	25.85	408917
2011-05-18	25.92	26.07	25.75	26.06	396541
2011-05-19	26.17	26.22	25.76	26.11	387811
2011-05-20	26.02	26.17	25.71	25.78	448870
2011-05-23	25.54	25.80	25.48	25.69	521063
2011-05-24	25.74	25.88	25.52	25.67	662123
2011-05-25	25.59	25.67	25.30	25.54	526427
2011-05-26	25.53	25.74	25.39	25.58	522798
2011-05-27	25.70	25.73	25.50	25.62	545941
2011-05-31	25.85	25.89	25.51	25.78	1194592
2011-06-01	25.78	25.83	25.18	25.20	1270447
2011-06-02	25.20	25.25	24.69	25.06	1559622
2011-06-03	24.78	25.15	24.71	25.04	1183112
2011-06-06	25.09	25.10	24.68	24.72	1106790
2011-06-07	24.85	25.14	24.72	24.73	3820119
2011-06-08	24.75	24.76	24.40	24.66	3422111
2011-06-09	24.69	24.69	24.25	24.28	1225646
2011-06-10	24.18	24.33	23.65	23.98	1965176
2011-06-13	24.04	24.09	23.78	23.82	735458
2011-06-14	23.99	24.23	23.99	24.05	638543
2011-06-15	23.85	23.98	23.48	23.68	757921
2011-06-16	23.69	24.17	23.66	24.06	1423552
2011-06-17	24.27	24.27	23.97	24.09	805352
2011-06-20	24.05	24.41	24.01	24.40	899030
2011-06-21	24.50	24.66	24.39	24.58	807212
2011-06-22	24.48	24.84	24.45	24.64	857866
2011-06-23	24.40	24.46	24.08	24.26	861457
2011-06-24	24.31	24.50	24.02	24.28	913259
2011-06-27	24.28	24.46	24.16	24.32	709413
2011-06-28	24.37	24.42	24.11	24.41	639886
2011-06-29	24.45	24.61	24.34	24.53	528966
2011-06-30	24.59	24.69	24.46	24.51	520580
2011-07-01	24.51	24.98	24.50	24.85	606200
2011-07-05	24.89	24.98	24.71	24.92	621958
2011-07-06	24.84	25.40	24.84	25.33	1525822
2011-07-07	25.49	25.71	25.38	25.63	1114547
2011-07-08	25.37	25.65	25.30	25.61	362540
2011-07-11	25.39	25.49	25.20	25.32	618383
2011-07-12	25.23	25.71	25.23	25.56	767105
2011-07-13	25.68	25.72	25.49	25.56	937260
2011-07-14	25.92	25.92	25.41	25.54	1287355
2011-07-15	25.56	25.81	25.46	25.81	930029
2011-07-18	25.80	25.87	25.55	25.73	540329
2011-07-19	25.87	26.06	25.71	26.06	541282
2011-07-20	26.07	26.18	25.90	26.06	763463
2011-07-21	26.15	26.30	26.09	26.17	770212
2011-07-22	26.15	26.35	26.13	26.23	340078
2011-07-25	26.00	26.12	25.80	25.89	473066
2011-07-26	25.93	26.01	25.69	25.86	545117
2011-07-27	25.68	25.68	25.04	25.10	902359
2011-07-28	25.09	25.35	24.83	25.10	509763
2011-07-29	24.87	25.15	24.69	25.09	668165
2011-08-01	25.32	25.40	24.89	25.10	825959
2011-08-02	25.02	25.07	24.59	24.70	1320488
2011-08-03	24.68	24.81	24.32	24.59	1640777
2011-08-04	24.31	24.55	23.92	24.18	2538003
2011-08-05	24.42	24.42	23.53	24.00	2100583
2011-08-08	23.49	23.92	22.95	22.97	2449499
2011-08-09	23.19	24.15	22.69	24.08	2206395
2011-08-10	23.64	24.14	22.80	22.92	2372445
2011-08-11	23.09	24.41	22.90	23.97	1572982
2011-08-12	24.17	24.35	23.70	23.94	672274
2011-08-15	24.27	24.85	24.14	24.80	1088380
2011-08-16	24.52	24.81	24.31	24.61	689134
2011-08-17	24.70	24.87	24.60	24.79	657425
2011-08-18	24.29	24.58	24.08	24.30	1491208
2011-08-19	24.06	24.62	23.90	24.19	1046303
2011-08-22	24.44	24.59	24.12	24.47	761462
2011-08-23	24.68	25.02	24.37	25.01	834433
2011-08-24	24.95	25.56	24.79	25.48	1143172
2011-08-25	25.56	25.70	25.07	25.41	1342607
2011-08-26	25.40	25.80	24.92	25.77	1161369
2011-08-29	26.00	26.62	25.80	26.60	1307011
2011-08-30	26.41	26.90	26.10	26.76	1197184
2011-08-31	26.84	27.32	26.69	27.26	1819272
2011-09-01	27.30	27.61	26.84	26.95	3919686
2011-09-02	26.55	27.13	26.45	26.56	1377951
2011-09-06	25.92	26.86	25.92	26.60	1387213
2011-09-07	25.92	26.60	25.89	26.59	12330437
2011-09-08	26.41	27.04	26.27	26.83	6017485
2011-09-09	26.67	26.78	26.01	26.25	1805571
2011-09-12	25.93	26.54	25.93	26.53	960874
2011-09-13	26.54	26.74	26.27	26.44	1800115
2011-09-14	26.51	26.53	26.11	26.29	1477078
2011-09-15	26.50	26.55	26.24	26.40	1316492
2011-09-16	26.50	26.80	26.18	26.78	1591212
2011-09-19	26.41	26.94	26.36	26.66	1068197
2011-09-20	26.66	27.00	26.53	26.70	1162406
2011-09-21	26.81	27.03	26.15	26.17	2130467
2011-09-22	25.90	26.12	25.69	25.97	2059356
2011-09-23	25.85	26.23	25.78	26.17	1002615
2011-09-26	26.35	26.78	26.13	26.73	1302556
2011-09-27	26.99	27.10	26.66	26.82	1407765
2011-09-28	26.83	27.10	26.40	26.43	1101782
2011-09-29	26.99	27.02	26.58	27.02	833779
2011-09-30	26.77	27.30	26.72	26.87	2533886
2011-10-03	26.77	27.22	25.95	25.95	1816733
2011-10-04	25.84	26.87	25.48	26.83	1511835
2011-10-05	26.81	26.82	25.46	26.26	1512678
2011-10-06	26.14	26.67	25.83	26.62	1255320
2011-10-07	26.64	26.79	25.64	25.65	1442873
2011-10-10	25.95	26.67	25.91	26.64	1148914
2011-10-11	26.49	26.60	25.95	26.17	1623066
2011-10-12	26.20	26.46	25.97	26.06	1420969
2011-10-13	25.93	26.02	25.38	25.60	1707538
2011-10-14	25.77	26.01	25.58	25.91	988401
2011-10-17	25.73	26.00	25.65	25.81	1046731
2011-10-18	25.85	26.42	25.61	26.24	1281006
2011-10-19	26.17	26.69	26.10	26.47	1194215
2011-10-20	26.59	26.72	26.00	26.29	1003897
2011-10-21	26.72	26.72	26.27	26.60	1195868
2011-10-24	26.72	27.14	26.49	26.94	1316519
2011-10-25	26.88	26.97	26.52	26.56	1211063
2011-10-26	27.06	27.06	26.28	26.55	1282355
2011-10-27	26.57	27.46	26.38	27.27	1720185
2011-10-28	27.25	27.46	27.07	27.30	966843
2011-10-31	27.00	27.54	26.88	27.25	880280
2011-11-01	26.85	27.07	26.35	26.41	1191434
2011-11-02	26.76	27.02	26.49	26.86	712791
2011-11-03	27.00	27.19	26.41	27.09	912483
2011-11-04	26.95	26.98	26.53	26.89	762889
2011-11-07	26.73	27.25	26.56	26.90	705781
2011-11-08	26.90	27.14	26.44	26.95	1169906
2011-11-09	26.56	27.08	26.12	26.20	1223784
2011-11-10	26.33	26.45	25.91	26.05	894162
2011-11-11	26.24	26.55	26.03	26.53	800830
2011-11-14	26.36	26.36	25.94	26.03	880026
2011-11-15	26.03	26.60	25.93	26.48	901497
2011-11-16	26.32	26.76	26.16	26.37	866913
2011-11-17	26.39	26.66	26.18	26.26	842724
2011-11-18	26.30	26.74	26.23	26.66	684530
2011-11-21	26.35	26.55	26.03	26.22	957867
2011-11-22	26.29	26.68	26.22	26.49	1661650
2011-11-23	26.35	26.40	25.79	25.81	879213
2011-11-25	25.77	26.27	25.68	25.73	399951
2011-11-28	26.30	26.46	26.07	26.43	746502
2011-11-29	26.50	26.57	26.25	26.42	1461255
2011-11-30	25.77	26.50	25.63	26.46	8263658
2011-12-01	26.26	26.26	26.00	26.05	2133928
2011-12-02	25.33	25.91	24.72	25.38	7798221
2011-12-05	25.43	25.59	25.33	25.49	1971436
2011-12-06	25.91	26.04	25.65	25.82	3126706
2011-12-07	25.80	26.14	25.75	25.80	25007089
2011-12-08	25.70	25.90	25.36	25.39	2148994
2011-12-09	25.43	25.74	25.33	25.63	1111116
2011-12-12	25.42	25.45	25.04	25.16	1889512
2011-12-13	25.29	25.34	24.71	24.74	2080386
2011-12-14	24.67	24.93	24.60	24.87	1743585
2011-12-15	25.00	25.44	24.84	25.39	1433106
2011-12-16	25.49	25.97	25.47	25.96	3735339
2011-12-19	25.95	26.04	25.58	25.62	1470788
2011-12-20	25.87	26.06	25.85	25.97	1125811
2011-12-21	25.95	26.11	25.84	26.09	966051
2011-12-22	26.20	26.44	26.16	26.27	1129041
2011-12-23	26.33	26.46	26.10	26.28	513520
2011-12-27	26.22	26.79	26.13	26.63	709044
2011-12-28	26.55	26.64	26.22	26.23	584324
2011-12-29	26.23	26.64	26.23	26.56	482663
2011-12-30	26.57	27.00	26.38	26.38	1239445
2012-01-03	26.87	26.99	26.58	26.80	1914799
2012-01-04	26.99	27.00	26.49	26.49	1405799
2012-01-05	26.52	26.89	26.40	26.86	938006
2012-01-06	26.90	26.99	26.51	26.52	898990
2012-01-09	26.59	26.70	26.40	26.61	1300530
2012-01-10	26.93	27.43	26.74	26.82	1448440
2012-01-11	26.71	26.82	26.51	26.69	890669
2012-01-12	26.70	26.79	26.30	26.60	2019955
2012-01-13	26.42	26.64	26.38	26.54	1018849
2012-01-17	26.72	26.74	26.45	26.48	906769
2012-01-18	26.42	26.74	26.42	26.64	914636
2012-01-19	26.85	26.99	26.49	26.67	1290329
2012-01-20	26.65	26.84	26.51	26.67	1327715
2012-01-23	26.76	26.87	26.45	26.85	894739
2012-01-24	26.75	27.06	26.75	27.02	622526
2012-01-25	26.92	27.21	26.75	27.19	1545932
2012-01-26	27.30	27.43	27.08	27.42	922660
2012-01-27	27.03	27.29	26.90	27.18	780174
2012-01-30	27.00	27.27	26.84	27.21	1204467
2012-01-31	27.29	27.40	26.95	27.01	1249765
2012-02-01	27.16	27.29	26.98	27.17	1314645
2012-02-02	27.10	27.24	26.93	27.10	791855
2012-02-03	27.30	27.45	27.18	27.26	1155535
2012-02-06	27.32	27.50	27.16	27.23	852579
2012-02-07	27.32	27.68	27.27	27.50	1094974
2012-02-08	27.52	27.81	27.43	27.49	1160044
2012-02-09	27.60	27.64	27.19	27.23	790794
2012-02-10	27.09	27.24	26.83	26.93	774986
2012-02-13	27.10	27.21	26.93	27.01	812345
2012-02-14	26.88	27.00	26.62	26.73	1059532
2012-02-15	26.71	26.87	26.30	26.39	1173586
2012-02-16	26.53	26.75	26.43	26.52	1096308
2012-02-17	26.62	26.72	26.40	26.63	778439
2012-02-21	26.74	26.85	26.40	26.55	949224
2012-02-22	26.57	26.77	26.42	26.46	601116
2012-02-23	26.56	26.88	26.47	26.88	729083
2012-02-24	26.78	26.96	26.60	26.85	611203
2012-02-27	26.78	27.10	26.50	26.82	799336
2012-02-28	26.89	26.98	26.63	26.83	1017605
2012-02-29	26.89	27.10	26.55	26.65	953008
2012-03-01	26.68	26.83	26.54	26.62	682005
2012-03-02	26.64	26.85	26.32	26.45	1008567
2012-03-05	26.46	26.74	26.42	26.72	530703
2012-03-06	26.56	26.75	26.30	26.42	822669
2012-03-07	26.58	26.73	26.35	26.72	714789
2012-03-08	26.81	26.81	26.50	26.64	830712
2012-03-09	26.57	26.66	26.30	26.42	1270495
2012-03-12	26.42	26.55	26.42	26.51	728536
2012-03-13	26.68	27.05	26.62	27.05	800326
2012-03-14	27.03	27.11	26.57	26.61	831500
2012-03-15	26.64	26.68	26.36	26.61	970294
2012-03-16	26.64	26.72	26.45	26.67	1333946
2012-03-19	26.69	27.01	26.54	26.78	1027155
2012-03-20	26.70	26.82	26.57	26.75	654721
2012-03-21	26.80	26.91	26.58	26.81	711929
2012-03-22	26.71	26.85	26.50	26.76	896690
2012-03-23	26.82	27.05	26.67	26.89	784376
2012-03-26	27.06	27.42	27.03	27.33	912315
2012-03-27	27.39	27.41	27.06	27.07	798323
2012-03-28	27.13	27.28	27.00	27.25	553915
2012-03-29	27.13	27.33	26.97	27.29	547074
2012-03-30	27.43	27.48	27.19	27.19	729107
2012-04-02	27.23	27.48	27.12	27.40	739623
2012-04-03	27.35	27.50	27.28	27.40	782594
2012-04-04	27.20	27.28	27.02	27.08	614140
2012-04-05	27.00	27.16	26.85	26.93	433858
2012-04-09	26.60	27.00	26.57	26.88	815515
2012-04-10	26.91	27.05	26.51	26.51	1121159
2012-04-11	26.63	26.75	26.51	26.72	847624
2012-04-12	26.71	26.83	26.53	26.79	601871
2012-04-13	26.72	26.88	26.54	26.55	590826
2012-04-16	26.70	26.94	26.55	26.83	633694
2012-04-17	26.98	27.20	26.75	27.08	655676
2012-04-18	27.03	27.33	26.91	27.18	802804
2012-04-19	27.11	27.26	26.88	26.94	606499
2012-04-20	27.20	27.37	27.02	27.28	653348
2012-04-23	27.03	27.36	27.01	27.25	846331
2012-04-24	27.32	27.59	27.26	27.48	898743
2012-04-25	27.74	27.77	27.58	27.62	1040040
2012-04-26	27.42	27.52	27.03	27.36	699576
2012-04-27	27.46	27.55	27.21	27.38	741496
2012-04-30	27.40	27.46	27.18	27.38	575512
2012-05-01	27.44	27.70	27.29	27.30	866243
2012-05-02	27.14	27.40	27.03	27.35	558487
2012-05-03	27.42	27.62	27.25	27.26	666533
2012-05-04	27.27	27.36	26.87	26.94	635658
2012-05-07	26.95	27.06	26.82	26.97	536642
2012-05-08	27.22	27.58	27.12	27.50	1541645
2012-05-09	27.37	27.71	27.33	27.56	1196772
2012-05-10	27.67	27.93	27.37	27.76	1200059
2012-05-11	27.68	27.85	27.47	27.57	2345406
2012-05-14	27.34	27.43	27.00	27.02	1144873
2012-05-15	27.13	27.22	26.93	27.00	744965
2012-05-16	27.16	27.16	26.73	26.77	613697
2012-05-17	26.73	26.86	26.21	26.33	1138555
2012-05-18	26.30	26.49	26.04	26.10	894187
2012-05-21	26.08	26.59	26.05	26.50	818419
2012-05-22	26.59	26.70	26.42	26.53	689792
2012-05-23	26.44	26.59	26.26	26.57	719155
2012-05-24	26.65	26.73	26.39	26.73	434142
2012-05-25	26.80	26.84	26.59	26.70	494908
2012-05-29	26.81	27.00	26.68	26.95	490405
2012-05-30	26.81	26.88	26.37	26.48	839944
2012-05-31	26.53	26.77	26.23	26.49	2480761
2012-06-01	26.28	26.45	26.21	26.23	996182
2012-06-04	26.37	26.46	26.15	26.25	571040
2012-06-05	26.15	26.70	26.07	26.64	544546
2012-06-06	26.88	27.17	26.71	27.17	698332
2012-06-07	27.30	27.34	26.86	26.86	713751
2012-06-08	26.85	27.16	26.85	27.07	664660
2012-06-11	27.19	27.29	26.47	26.52	980645
2012-06-12	26.63	26.88	26.54	26.88	791486
2012-06-13	26.89	27.25	26.80	27.04	1507674
2012-06-14	27.12	27.38	27.00	27.29	736327
2012-06-15	27.30	27.48	27.22	27.24	1194708
2012-06-18	27.23	27.50	27.14	27.29	855140
2012-06-19	27.35	27.45	27.19	27.28	887288
2012-06-20	27.31	27.38	27.14	27.36	1979695
2012-06-21	27.41	27.41	27.00	27.07	1350830
2012-06-22	27.22	27.24	26.85	26.95	11003972
2012-06-25	26.77	27.19	26.77	27.17	1189869
2012-06-26	27.19	27.64	27.17	27.44	894062
2012-06-27	27.40	27.56	27.36	27.45	670712
2012-06-28	27.36	28.07	27.36	28.07	1133412
2012-06-29	28.33	28.33	28.05	28.29	1345726
2012-07-02	28.36	28.78	28.30	28.76	1108078
2012-07-03	28.77	28.87	28.58	28.63	560040
2012-07-05	28.58	28.77	28.38	28.40	691462
2012-07-06	28.25	28.49	28.25	28.37	741598
2012-07-09	28.40	28.60	28.21	28.43	1188463
2012-07-10	28.48	28.73	28.47	28.55	1137715
2012-07-11	28.55	28.75	28.49	28.69	1286796
2012-07-12	28.52	29.11	28.52	28.95	1135915
2012-07-13	28.99	29.41	28.98	29.30	1097100
2012-07-16	29.45	29.65	29.32	29.47	1337875
2012-07-17	29.75	30.22	29.53	30.05	2247686
2012-07-18	30.05	30.05	29.37	29.58	1553868
2012-07-19	29.61	29.62	29.22	29.40	928802
2012-07-20	29.29	29.57	29.15	29.50	7289891
2012-07-23	29.11	29.48	29.03	29.43	807498
2012-07-24	29.41	29.55	29.27	29.44	998669
2012-07-25	29.48	29.65	29.27	29.65	775966
2012-07-26	29.87	29.87	29.12	29.29	1945282
2012-07-27	29.14	29.40	29.00	29.21	759820
2012-07-30	29.23	29.50	29.14	29.35	787598
2012-07-31	29.42	29.51	29.24	29.50	828319
2012-08-01	29.60	29.74	29.49	29.63	888004
2012-08-02	29.45	29.80	29.20	29.64	671757
2012-08-03	29.80	29.85	29.50	29.73	587475
2012-08-06	29.82	29.95	29.72	29.75	621836
2012-08-07	29.83	29.86	29.42	29.47	744390
2012-08-08	29.42	29.62	29.35	29.57	888571
2012-08-09	29.54	29.77	29.44	29.69	1020700
2012-08-10	29.69	29.90	29.60	29.81	868214
2012-08-13	29.76	29.95	29.73	29.80	710082
2012-08-14	29.90	29.95	29.68	29.86	656830
2012-08-15	29.90	30.14	29.73	30.13	749134
2012-08-16	30.22	30.42	30.06	30.41	654727
2012-08-17	30.35	30.73	30.35	30.64	1682137
2012-08-20	30.54	30.82	30.38	30.76	1125784
2012-08-21	30.95	30.99	30.50	30.62	785593
2012-08-22	30.56	30.57	30.23	30.57	1050331
2012-08-23	30.61	30.69	30.44	30.54	521985
2012-08-24	30.48	30.78	30.39	30.71	505501
2012-08-27	30.79	30.97	30.71	30.85	506475
2012-08-28	30.85	30.97	30.71	30.95	738411
2012-08-29	30.98	31.17	30.93	31.01	650184
2012-08-30	30.99	31.10	30.88	31.03	402941
2012-08-31	31.09	31.14	30.78	31.06	746949
2012-09-04	31.08	31.40	30.95	31.33	680520
2012-09-05	31.39	31.45	31.04	31.29	1137027
2012-09-06	31.19	31.68	31.17	31.27	1409292
2012-09-07	31.24	31.41	31.09	31.12	855264
2012-09-10	31.10	31.24	30.98	31.00	841032
2012-09-11	31.05	31.25	30.85	31.16	839047
2012-09-12	31.26	31.27	30.94	31.19	547047
2012-09-13	31.75	31.82	31.41	31.57	874668
2012-09-14	31.53	31.79	31.34	31.73	608639
2012-09-17	31.29	31.74	31.25	31.26	834639
2012-09-18	31.25	31.39	31.03	31.03	756264
2012-09-19	31.10	31.38	31.01	31.03	743714
2012-09-20	31.04	31.10	30.58	30.64	995435
2012-09-21	30.79	30.83	30.63	30.82	1446521
2012-09-24	30.81	31.05	30.78	30.83	758794
2012-09-25	30.88	31.11	30.50	30.53	859563
2012-09-26	30.55	30.90	30.48	30.55	784584
2012-09-27	30.72	30.80	30.37	30.40	866714
2012-09-28	30.35	30.81	30.25	30.50	847936
2012-10-01	30.46	30.59	29.98	30.43	1132948
2012-10-02	30.54	30.63	30.29	30.40	835094
2012-10-03	30.49	30.81	30.44	30.58	694865
2012-10-04	30.71	30.97	30.42	30.94	1015295
2012-10-05	30.98	31.07	30.76	31.07	864280
2012-10-08	30.97	31.06	30.74	31.00	789869
2012-10-09	31.02	31.21	30.91	31.08	915549
2012-10-10	31.12	31.19	30.83	31.17	899888
2012-10-11	31.25	31.31	31.05	31.11	1033131
2012-10-12	31.10	31.22	30.97	31.10	929930
2012-10-15	31.12	31.43	30.88	31.43	1283523
2012-10-16	31.47	31.81	31.37	31.80	1415837
2012-10-17	31.78	31.80	31.44	31.80	1317630
2012-10-18	31.81	32.32	31.77	32.25	1149368
2012-10-19	32.28	32.36	31.93	32.09	2129295
2012-10-22	32.15	32.18	31.78	32.09	1080267
2012-10-23	31.94	32.09	31.65	32.09	884846
2012-10-24	32.28	32.28	31.91	32.10	771504
2012-10-25	32.27	32.39	31.78	32.10	1099603
2012-10-26	32.12	32.12	31.43	31.54	1442085
2012-10-31	31.66	31.78	31.19	31.68	1564852
2012-11-01	31.71	32.03	31.52	31.94	1394481
2012-11-02	32.15	32.20	31.70	31.89	1399298
2012-11-05	31.95	31.95	31.13	31.77	1485560
2012-11-06	32.11	32.11	31.32	31.49	1184211
2012-11-07	31.39	31.48	31.11	31.17	979171
2012-11-08	31.25	31.41	31.01	31.03	1081638
2012-11-09	30.99	31.11	30.77	30.80	957280
2012-11-12	30.88	30.92	30.65	30.81	542197
2012-11-13	30.80	31.01	30.65	30.85	803005
2012-11-14	30.87	31.01	30.29	30.39	1007199
2012-11-15	30.40	30.62	30.06	30.38	1947568
2012-11-16	30.47	30.73	30.29	30.67	925815
2012-11-19	30.90	31.18	30.69	30.75	1167287
2012-11-20	30.81	30.90	30.52	30.82	890989
2012-11-21	30.95	31.08	30.63	30.95	602614
2012-11-23	31.10	31.30	30.80	31.11	424574
2012-11-26	31.08	31.37	30.86	31.10	947898
2012-11-27	31.03	31.11	30.56	30.75	1109081
2012-11-28	30.68	30.81	30.45	30.77	1021905
2012-11-29	30.84	30.94	30.52	30.91	844972
2012-11-30	30.85	31.12	30.42	30.72	1590935
2012-12-03	30.91	31.04	30.62	30.79	1329765
2012-12-04	30.75	30.84	30.60	30.66	685607
2012-12-05	30.71	30.75	30.44	30.71	585570
2012-12-06	30.71	30.99	30.69	30.87	706508
2012-12-07	30.88	31.05	30.88	30.96	521598
2012-12-10	30.97	31.22	30.84	30.92	964177
2012-12-11	31.01	31.07	30.79	30.90	729382
2012-12-12	30.99	31.04	30.82	30.97	750590
2012-12-13	30.98	31.08	30.59	30.65	805410
2012-12-14	30.89	30.89	30.51	30.62	546340
2012-12-17	30.76	30.79	30.55	30.65	843646
2012-12-18	30.67	30.79	30.60	30.77	1030077
2012-12-19	30.84	31.20	30.73	30.97	967557
2012-12-20	30.98	31.20	30.98	31.20	1051390
2012-12-21	30.98	31.54	30.95	31.13	1611691
2012-12-24	31.11	31.29	30.99	31.26	230731
2012-12-26	31.28	31.40	31.11	31.33	485411
2012-12-27	31.34	31.46	31.05	31.39	595110
2012-12-28	31.25	31.49	31.19	31.22	417712
2012-12-31	31.22	31.53	31.12	31.20	829862
2013-01-02	31.57	31.74	31.43	31.57	725855
2013-01-03	31.69	31.87	31.57	31.71	1054369
2013-01-04	31.83	31.95	31.60	31.95	768305
2013-01-07	31.98	32.34	31.95	32.20	1042221
2013-01-08	32.22	32.27	32.06	32.09	497999
2013-01-09	32.18	32.27	32.10	32.20	477764
2013-01-10	32.25	32.34	31.97	32.02	600331
2013-01-11	32.17	32.22	32.00	32.15	960067
2013-01-14	32.15	32.48	32.15	32.44	695880
2013-01-15	32.38	32.61	32.30	32.60	659309
2013-01-16	32.38	32.47	32.16	32.28	651918
2013-01-17	32.32	32.48	32.27	32.29	607069
2013-01-18	32.36	32.49	32.22	32.37	1283960
2013-01-22	32.41	32.75	32.41	32.50	862822
2013-01-23	32.55	32.67	32.40	32.43	1088884
2013-01-24	32.50	32.59	32.21	32.28	797004
2013-01-25	32.42	32.50	32.00	32.12	1102278
2013-01-28	32.28	32.33	32.05	32.15	932987
2013-01-29	31.88	32.09	31.88	31.95	846762
2013-01-30	31.94	32.00	31.65	31.88	875690
2013-01-31	31.89	32.06	31.71	32.02	859176
2013-02-01	32.05	32.18	31.86	32.00	734314
2013-02-04	31.98	32.17	31.90	32.11	629675
2013-02-05	32.16	32.32	32.05	32.30	780554
2013-02-06	32.16	32.41	32.11	32.36	811695
2013-02-07	32.39	32.79	32.28	32.65	967143
2013-02-08	32.75	32.90	32.56	32.80	971960
2013-02-11	32.80	33.03	32.70	33.02	717625
2013-02-12	33.02	33.35	32.95	33.31	890971
2013-02-13	33.34	33.40	33.20	33.33	3658381
2013-02-14	33.29	33.52	33.26	33.50	822982
2013-02-15	33.56	33.73	33.46	33.67	1296049
2013-02-19	33.75	34.21	33.69	34.21	983810
2013-02-20	34.09	34.33	34.09	34.14	1131190
2013-02-21	34.11	34.16	33.64	33.73	1290485
2013-02-22	33.80	33.94	33.71	33.89	997412
2013-02-25	34.09	34.09	33.64	33.64	847411
2013-02-26	33.68	34.26	33.62	34.23	1387463
2013-02-27	34.11	34.61	34.11	34.54	754189
2013-02-28	34.65	34.72	34.45	34.45	926907
2013-03-01	34.38	34.68	34.08	34.56	1412783
2013-03-04	34.54	35.07	34.44	34.91	837662
2013-03-05	34.99	35.58	34.59	35.57	1362614
2013-03-06	35.64	35.65	35.33	35.58	2092570
2013-03-07	35.63	35.72	35.29	35.40	760176
2013-03-08	35.52	35.65	35.25	35.58	1013368
2013-03-11	35.53	35.60	34.88	35.03	1361023
2013-03-12	35.02	35.10	34.79	34.94	830289
2013-03-13	35.03	35.10	34.75	34.94	655694
2013-03-14	35.03	35.22	34.88	34.95	1133468
2013-03-15	34.99	35.03	34.66	35.00	1884527
2013-03-18	34.90	35.15	34.72	34.87	1015786
2013-03-19	35.01	35.03	34.39	34.84	1391089
2013-03-20	34.95	35.01	34.70	34.88	999744
2013-03-21	34.83	35.12	34.83	34.90	554407
2013-03-22	35.06	35.35	35.00	35.35	471326
2013-03-25	35.35	35.66	35.31	35.39	831688
2013-03-26	35.43	35.93	35.41	35.92	818437
2013-03-27	35.66	35.83	35.55	35.74	954039
2013-03-28	35.76	36.18	35.67	36.17	1304369
2013-04-01	36.13	36.58	35.95	36.58	828356
2013-04-02	36.71	36.87	36.39	36.49	926589
2013-04-03	36.56	36.59	36.35	36.54	831394
2013-04-04	36.63	36.80	36.49	36.77	740297
2013-04-05	36.47	36.86	36.42	36.86	600569
2013-04-08	36.91	37.32	36.76	37.19	606936
2013-04-09	37.16	37.18	36.73	37.02	1062941
2013-04-10	37.13	37.46	37.03	37.10	1615010
2013-04-11	37.27	37.56	37.08	37.10	1026133
2013-04-12	37.10	37.12	36.81	37.00	873463
2013-04-15	36.98	37.13	36.36	36.41	910153
2013-04-16	36.59	36.97	36.44	36.94	1209576
2013-04-17	36.74	36.94	36.47	36.80	653985
2013-04-18	36.81	37.36	36.70	37.36	1032616
2013-04-19	37.40	38.28	37.25	38.26	1295429
2013-04-22	38.16	38.47	37.80	38.47	1093502
2013-04-23	38.60	38.92	38.50	38.79	1036402
2013-04-24	38.53	38.96	38.15	38.96	1064145
2013-04-25	39.07	39.47	38.57	39.29	1509959
2013-04-26	38.92	39.40	38.92	39.18	2039871
2013-04-29	39.37	39.42	39.11	39.35	671168
2013-04-30	39.40	39.68	39.27	39.68	1697707
2013-05-01	39.68	39.95	39.31	39.42	2302876
2013-05-02	39.55	40.44	39.52	40.28	981566
2013-05-03	40.43	40.53	40.17	40.42	560537
2013-05-06	40.18	40.69	40.11	40.51	642107
2013-05-07	40.57	40.94	40.46	40.84	1067513
2013-05-08	40.89	41.03	40.70	40.94	1500370
2013-05-09	40.93	41.09	40.73	40.76	1084191
2013-05-10	40.91	41.29	40.78	40.92	1303538
2013-05-13	40.99	41.21	40.99	41.19	996927
2013-05-14	41.21	41.66	41.21	41.47	1075078
2013-05-15	41.55	41.67	41.32	41.63	1322407
2013-05-16	41.69	41.93	41.53	41.71	919906
2013-05-17	41.81	41.97	41.53	41.89	609542
2013-05-20	41.76	41.91	41.49	41.60	561667
2013-05-21	41.68	41.87	41.53	41.86	833576
2013-05-22	41.80	41.98	40.20	40.48	1190164
2013-05-23	40.22	40.22	38.77	39.65	1895459
2013-05-24	39.48	39.50	38.59	38.85	1048564
2013-05-28	39.10	39.24	37.36	37.58	1821295
2013-05-29	37.01	37.05	35.70	36.56	2361643
2013-05-30	36.62	36.84	35.87	36.07	910151
2013-05-31	35.98	36.43	35.72	35.87	1452612
2013-06-03	35.83	36.17	35.16	35.27	1238641
2013-06-04	35.33	35.39	34.58	34.58	1161916
2013-06-05	34.56	35.34	34.42	35.03	1507529
2013-06-06	34.93	36.36	34.76	36.36	1492576
2013-06-07	36.52	36.53	35.42	35.70	1407433
2013-06-10	35.79	36.00	35.41	35.82	1304451
2013-06-11	35.46	35.79	35.27	35.54	1297502
2013-06-12	35.75	35.75	34.86	34.98	710995
2013-06-13	35.02	35.40	34.89	35.29	1635469
2013-06-14	35.39	36.13	35.37	35.86	2037734
2013-06-17	35.99	36.35	35.87	36.06	1424497
2013-06-18	36.01	37.19	36.01	37.08	1324922
2013-06-19	37.15	37.15	35.67	35.71	1268650
2013-06-20	35.33	35.44	32.81	33.16	2208855
2013-06-21	33.39	33.43	31.73	32.19	3218903
2013-06-24	32.20	32.76	31.31	32.20	1812424
2013-06-25	32.47	33.02	32.08	32.92	1089654
2013-06-26	33.15	33.55	32.95	33.55	1341636
2013-06-27	34.13	34.80	34.08	34.74	1645352
2013-06-28	34.63	34.66	34.04	34.40	1608793
2013-07-01	34.54	34.86	34.05	34.25	1299882
2013-07-02	34.29	35.10	34.21	35.03	2037895
2013-07-03	35.00	35.19	34.59	34.99	1067893
2013-07-05	35.07	35.18	33.64	34.80	1340267
2013-07-08	34.79	35.29	34.74	34.97	1443952
2013-07-09	35.13	35.57	35.04	35.52	1669062
2013-07-10	35.53	35.63	34.78	35.60	1643641
2013-07-11	36.04	36.89	35.87	36.84	1821560
2013-07-12	36.77	36.86	36.32	36.51	1580878
2013-07-15	36.68	37.39	36.65	37.36	1772887
2013-07-16	37.34	37.57	36.71	37.01	1512757
2013-07-17	37.02	37.42	36.98	37.22	1317525
2013-07-18	37.36	37.74	37.22	37.43	1509564
2013-07-19	37.47	37.53	37.01	37.04	6234012
2013-07-22	37.00	37.49	36.92	37.21	1076248
2013-07-23	37.40	37.44	36.82	36.87	1291422
2013-07-24	36.97	36.99	35.74	35.87	1698510
2013-07-25	35.90	36.29	35.68	36.09	1634709
2013-07-26	36.09	36.88	35.88	36.83	1002450
2013-07-29	36.27	36.49	35.91	35.93	859591
2013-07-30	36.29	36.62	35.60	35.64	1208182
2013-07-31	35.81	35.98	34.46	34.99	1395212
2013-08-01	34.79	35.47	34.04	34.09	1877010
2013-08-02	34.11	34.91	34.09	34.58	891160
2013-08-05	34.42	34.58	33.77	33.88	1025589
2013-08-06	33.79	34.01	33.58	33.75	741688
2013-08-07	33.66	33.82	33.44	33.57	776970
2013-08-08	33.65	33.82	33.48	33.74	1041543
2013-08-09	33.63	34.44	33.63	34.24	802402
2013-08-12	34.16	34.26	33.77	33.81	755614
2013-08-13	33.76	33.76	33.04	33.31	817534
2013-08-14	33.35	33.52	33.20	33.29	849230
2013-08-15	33.04	33.09	32.37	32.75	1467962
2013-08-16	32.66	32.72	31.50	31.55	1103191
2013-08-19	31.54	31.59	30.81	30.96	1107212
2013-08-20	31.06	31.63	30.98	31.33	2991879
2013-08-21	31.60	31.60	30.76	31.18	2388267
2013-08-22	31.32	31.32	30.70	31.19	1511551
2013-08-23	31.49	31.91	31.10	31.90	1758314
2013-08-26	31.99	32.20	31.59	31.85	1745100
2013-08-27	31.57	31.90	31.53	31.75	1271944
2013-08-28	31.79	31.79	31.22	31.26	1488298
2013-08-29	31.15	31.24	30.88	31.11	943487
2013-08-30	31.16	31.40	30.57	30.63	1159818
2013-09-03	31.12	31.12	30.06	30.44	1406739
2013-09-04	30.46	30.90	30.25	30.78	894539
2013-09-05	30.72	30.82	30.38	30.47	691288
2013-09-06	30.95	31.39	30.85	31.17	776298
2013-09-09	31.33	31.49	30.92	31.24	1049676
2013-09-10	31.30	31.37	30.78	30.97	1433905
2013-09-11	31.06	31.11	30.57	30.76	1276377
2013-09-12	30.83	30.90	30.42	30.60	837262
2013-09-13	30.64	31.00	30.56	30.72	1379355
2013-09-16	31.30	32.08	30.83	31.03	1629848
2013-09-17	31.03	31.41	30.71	30.82	1224845
2013-09-18	30.87	31.99	30.61	31.89	1982774
2013-09-19	32.00	32.26	31.31	31.35	1838441
2013-09-20	31.55	31.55	30.80	31.11	1872691
2013-09-23	31.04	31.36	30.65	30.80	1042921
2013-09-24	30.80	31.23	30.50	31.08	1170168
2013-09-25	31.24	31.59	30.93	31.58	1182571
2013-09-26	31.65	32.19	31.62	32.18	1705121
2013-09-27	32.16	32.29	31.81	31.90	2495489
2013-09-30	31.61	31.93	31.52	31.82	1584591
2013-10-01	31.80	33.07	31.78	33.03	2855593
2013-10-02	32.82	33.00	32.48	32.54	2068330
2013-10-03	32.37	32.65	32.01	32.34	2182187
2013-10-04	32.43	32.49	31.82	32.12	1573781
2013-10-07	31.88	32.34	31.83	31.97	1338676
2013-10-08	31.93	32.04	31.24	31.24	1890917
2013-10-09	31.36	31.75	31.23	31.24	1205703
2013-10-10	31.54	32.14	31.40	32.12	978624
2013-10-11	32.59	32.96	32.16	32.93	1318777
2013-10-14	32.83	33.04	32.47	32.90	1260824
2013-10-15	32.74	32.98	32.33	32.45	1455960
2013-10-16	32.54	33.04	32.47	32.99	955797
2013-10-17	32.95	33.85	32.93	33.74	1612209
2013-10-18	33.84	33.85	33.26	33.53	3319267
2013-10-21	33.53	33.56	32.80	32.94	980996
2013-10-22	33.00	33.28	32.74	32.98	1472031
2013-10-23	32.96	33.76	32.78	33.66	3456842
2013-10-24	33.67	34.11	33.45	34.00	1285156
2013-10-25	34.15	35.51	34.05	35.20	1885906
2013-10-28	35.25	35.32	34.98	35.20	2629294
2013-10-29	35.11	35.11	34.57	34.78	1833888
2013-10-30	34.84	34.97	34.53	34.91	1974582
2013-10-31	34.97	35.12	34.40	34.40	2763637
2013-11-01	34.28	34.63	34.02	34.43	1819011
2013-11-04	34.43	34.79	34.12	34.74	1557780
2013-11-05	34.44	34.66	33.67	33.83	1376160
2013-11-06	33.88	34.36	33.78	33.90	1102320
2013-11-07	33.96	34.08	33.54	33.71	1336749
2013-11-08	33.50	33.68	32.21	32.44	1956127
2013-11-11	32.53	32.98	32.40	32.91	1396962
2013-11-12	32.74	32.83	32.20	32.61	2228509
2013-11-13	32.58	33.06	32.49	32.77	1529531
2013-11-14	32.86	33.65	32.86	33.49	1161798
2013-11-15	33.55	33.95	33.54	33.92	1197226
2013-11-18	33.90	33.97	33.40	33.44	738750
2013-11-19	33.33	33.67	33.08	33.27	1029468
2013-11-20	33.32	33.64	32.84	32.92	1071299
2013-11-21	33.00	33.25	32.70	33.08	890904
2013-11-22	33.03	33.11	32.67	32.70	593094
2013-11-25	32.80	32.80	32.29	32.36	659774
2013-11-26	32.32	32.35	31.97	32.00	1110024
2013-11-27	32.03	32.26	31.90	32.15	942302
2013-11-29	32.27	32.30	31.71	31.75	443362
2013-12-02	31.75	32.01	31.44	31.69	1009184
2013-12-03	31.60	31.72	31.35	31.45	532251
2013-12-04	31.20	31.59	30.92	31.14	1293810
2013-12-05	30.87	31.07	30.64	30.86	1244542
2013-12-06	31.20	31.39	30.98	31.19	889285
2013-12-09	31.19	31.49	30.88	31.42	985121
2013-12-10	31.45	31.64	31.10	31.14	688096
2013-12-11	31.10	31.15	30.11	30.20	1383308
2013-12-12	30.25	30.40	30.09	30.09	1268903
2013-12-13	30.22	30.61	30.01	30.48	970593
2013-12-16	30.45	30.72	30.45	30.58	886446
2013-12-17	30.55	30.90	30.40	30.87	855659
2013-12-18	31.00	31.33	30.28	31.29	1030973
2013-12-19	31.07	31.10	30.36	30.42	1515017
2013-12-20	30.55	30.61	30.40	30.49	1128091
2013-12-23	30.67	30.82	30.52	30.61	832589
2013-12-24	30.54	30.98	30.50	30.65	449470
2013-12-26	30.76	30.98	30.48	30.49	538174
2013-12-27	30.45	30.50	30.35	30.43	637662
2013-12-30	30.50	30.65	30.30	30.33	855557
2013-12-31	30.40	30.50	30.29	30.33	722510
2014-01-02	30.33	30.46	30.08	30.40	977902
2014-01-03	30.36	30.85	30.36	30.81	838617
2014-01-06	30.94	31.02	30.67	30.95	930246
2014-01-07	31.03	31.46	30.81	31.15	1183188
2014-01-08	31.08	31.21	30.75	30.95	1005938
2014-01-09	30.98	31.12	30.55	30.79	709654
2014-01-10	31.19	31.98	31.01	31.84	1310433
2014-01-13	31.75	31.79	31.25	31.31	1009193
2014-01-14	31.32	31.83	31.31	31.69	714680
2014-01-15	31.70	32.20	31.58	32.09	765278
2014-01-16	32.19	32.43	32.06	32.40	1259156
2014-01-17	32.40	32.44	31.83	31.87	1279244
2014-01-21	32.10	32.66	32.03	32.59	1317324
2014-01-22	32.60	33.10	32.58	33.03	995563
2014-01-23	33.01	33.11	32.75	33.09	1260479
2014-01-24	33.00	33.31	32.93	33.02	1570419
2014-01-27	33.16	33.24	32.35	32.52	1630839
2014-01-28	32.59	32.99	32.59	32.92	997549
2014-01-29	32.34	32.63	32.22	32.51	965859
2014-01-30	32.75	33.28	32.57	33.11	1117661
2014-01-31	32.69	33.57	32.62	33.20	999151
2014-02-03	33.25	33.25	32.07	32.14	1403787
2014-02-04	32.21	32.29	31.78	32.14	1428187
2014-02-05	32.04	32.21	31.89	32.07	740543
2014-02-06	32.09	32.47	32.00	32.44	737817
2014-02-07	32.54	32.67	32.22	32.57	955125
2014-02-10	32.47	33.15	32.42	33.02	1180884
2014-02-11	34.00	34.00	32.93	33.42	1026174
2014-02-12	32.94	33.58	32.82	33.56	724006
2014-02-13	33.45	34.20	33.36	33.72	1417594
2014-02-14	33.73	34.07	33.63	33.98	752671
2014-02-18	34.03	34.20	33.84	34.15	848177
2014-02-19	34.14	34.58	34.03	34.26	794274
2014-02-20	34.30	34.68	34.30	34.45	899502
2014-02-21	34.51	34.76	34.27	34.73	1061123
2014-02-24	34.70	35.20	34.61	34.84	1545528
2014-02-25	34.85	35.30	34.62	35.06	818740
2014-02-26	35.24	35.27	34.95	35.22	665437
2014-02-27	35.18	35.46	35.14	35.29	89151
2014-02-28	35.24	36.01	35.24	35.89	2081707
2014-03-03	35.83	36.10	35.64	36.08	1496836
2014-03-04	36.33	36.35	35.76	35.87	958561
2014-03-05	36.00	36.04	35.23	35.33	871834
2014-03-06	35.29	35.29	34.71	35.01	1149071
2014-03-07	34.86	34.86	33.95	34.14	1267155
2014-03-10	33.55	34.10	33.55	34.05	1344853
2014-03-11	33.97	34.60	33.97	34.57	837342
2014-03-12	34.49	34.89	34.49	34.59	825365
2014-03-13	34.61	34.64	34.27	34.27	905077
2014-03-14	34.10	34.68	34.10	34.27	855636
2014-03-17	34.35	34.41	34.22	34.25	845181
2014-03-18	34.39	34.44	34.16	34.31	833761
2014-03-19	34.39	34.67	33.31	33.33	1026935
2014-03-20	33.19	33.33	32.88	33.13	908756
2014-03-21	33.22	33.95	33.12	33.91	1677169
2014-03-24	34.04	34.16	33.49	33.80	670109
2014-03-25	33.89	34.11	33.65	33.96	563376
2014-03-26	34.02	34.10	33.43	33.54	828750
2014-03-27	33.52	33.63	33.16	33.48	1302092
2014-03-28	33.65	34.07	33.63	33.87	576943
2014-03-31	34.01	34.39	33.66	34.32	1008361
2014-04-01	34.28	34.32	33.45	33.68	1590340
2014-04-02	33.73	33.86	33.48	33.70	934876
2014-04-03	33.20	33.39	32.94	33.25	1615056
2014-04-04	33.51	34.13	33.37	33.57	1497583
2014-04-07	33.60	34.11	33.57	33.95	1361126
2014-04-08	34.03	34.45	33.89	34.33	1026678
2014-04-09	34.34	34.38	33.78	34.00	626773
2014-04-10	34.08	34.61	33.84	34.00	1282666
2014-04-11	33.81	34.17	33.71	33.98	1230486
2014-04-14	34.13	34.22	33.68	33.90	1116865
2014-04-15	33.89	34.41	33.89	34.39	1380100
2014-04-16	34.44	34.44	34.00	34.30	1401178
2014-04-17	34.19	34.35	33.94	34.15	4020287
2014-04-21	34.13	34.46	33.97	34.23	617804
2014-04-22	34.21	34.50	33.89	34.49	803154
2014-04-23	34.52	34.55	34.12	34.23	877151
2014-04-24	34.34	34.69	34.02	34.49	644358
2014-04-25	34.44	34.79	34.32	34.42	1070558
2014-04-28	34.03	34.77	33.98	34.46	1245264
2014-04-29	34.60	34.60	34.08	34.27	945550
2014-04-30	34.27	34.37	34.06	34.13	1132835
2014-05-01	34.18	34.18	33.56	34.04	975790
2014-05-02	33.95	34.67	33.85	34.66	1223539
2014-05-05	34.26	34.96	34.15	34.83	962387
2014-05-06	34.89	34.98	34.63	34.85	942510
2014-05-07	34.86	35.27	34.72	35.18	972588
2014-05-08	35.11	35.38	35.03	35.19	823804
2014-05-09	35.19	35.43	35.06	35.13	1029242
2014-05-12	35.29	35.52	35.21	35.48	1547381
2014-05-13	35.57	35.80	35.36	35.45	1017182
2014-05-14	35.43	35.65	35.09	35.17	1037934
2014-05-15	35.20	35.33	34.35	35.03	2045232
2014-05-16	34.98	35.45	34.83	35.44	1047668
2014-05-19	35.29	35.56	34.86	34.97	1107468
2014-05-20	35.03	35.23	34.73	34.79	1040792
2014-05-21	34.78	34.90	34.01	34.60	2021084
2014-05-22	34.54	34.68	34.29	34.32	1029122
2014-05-23	34.44	34.60	34.26	34.39	1252089
2014-05-27	34.53	34.70	34.39	34.57	1014429
2014-05-28	34.49	35.05	34.18	34.95	1185929
2014-05-29	34.99	35.07	34.70	35.05	593857
2014-05-30	34.98	35.22	34.94	34.98	749025
2014-06-02	34.98	35.44	34.84	35.25	605628
2014-06-03	35.22	35.59	35.22	35.50	825169
2014-06-04	35.46	35.67	35.40	35.61	809732
2014-06-05	35.69	36.46	35.61	36.41	980482
2014-06-06	36.54	36.68	36.11	36.29	968529
2014-06-09	36.30	36.59	35.79	35.92	1217357
2014-06-10	35.91	36.14	35.73	36.01	971923
2014-06-11	35.94	36.12	35.75	36.08	777328
2014-06-12	35.99	36.38	35.79	36.37	1592448
2014-06-13	36.36	36.43	36.08	36.36	762060
2014-06-16	36.26	36.50	36.02	36.07	1065772
2014-06-17	36.10	36.60	35.99	36.43	1335393
2014-06-18	36.41	36.87	36.27	36.71	840218
2014-06-19	36.74	37.25	36.58	37.24	1438761
2014-06-20	37.27	37.49	37.10	37.47	1285304
2014-06-23	37.44	37.65	37.13	37.15	1476174
2014-06-24	36.63	37.32	36.63	37.10	1289386
2014-06-25	36.94	37.24	36.88	37.10	1038725
2014-06-26	37.20	37.20	36.79	37.04	1181868
2014-06-27	36.98	37.34	36.94	37.22	1316506
2014-06-30	37.25	37.32	36.93	37.19	1747095
2014-07-01	37.20	37.38	36.93	37.35	2144485
2014-07-02	37.35	37.40	36.89	37.21	999256
2014-07-03	37.21	37.21	36.35	36.74	791899
2014-07-07	36.72	37.02	36.60	36.90	1290566
2014-07-08	36.83	37.61	36.83	37.42	1264778
2014-07-09	37.36	37.53	37.16	37.49	931414
2014-07-10	37.30	37.81	37.30	37.45	1414955
2014-07-11	37.35	37.62	37.16	37.56	1086793
2014-07-14	37.64	37.64	37.27	37.60	701503
2014-07-15	37.62	37.80	37.46	37.64	762596
2014-07-16	37.48	37.58	37.16	37.39	1420791
2014-07-17	37.34	37.63	37.25	37.39	786202
2014-07-18	37.52	37.95	37.42	37.81	1921053
2014-07-21	37.73	37.82	37.52	37.76	680143
2014-07-22	37.83	38.04	37.62	37.65	945324
2014-07-23	37.81	37.87	37.54	37.70	715009
2014-07-24	37.73	37.83	37.15	37.24	1317322
2014-07-25	37.11	37.36	36.94	37.00	1380720
2014-07-28	37.09	37.36	37.01	37.22	1442809
2014-07-29	36.88	36.88	36.47	36.47	1090634
2014-07-30	36.48	36.67	35.81	35.84	1381399
2014-07-31	35.68	35.85	35.50	35.57	2186133
2014-08-01	35.57	35.80	35.43	35.58	1595753
2014-08-04	35.60	35.81	35.32	35.76	1203366
2014-08-05	35.88	36.14	35.52	35.69	1289180
2014-08-06	35.68	36.07	35.67	35.87	1525898
2014-08-07	35.93	36.26	35.89	36.17	1119425
2014-08-08	36.17	36.42	36.06	36.31	1064859
2014-08-11	36.36	36.60	36.03	36.37	972071
2014-08-12	36.42	36.63	36.31	36.45	902757
2014-08-13	36.60	37.04	36.57	37.00	729269
2014-08-14	37.09	37.22	36.89	37.13	787487
2014-08-15	37.21	37.32	36.94	37.09	883677
2014-08-18	37.20	37.46	37.03	37.44	739256
2014-08-19	37.48	37.67	37.36	37.59	653102
2014-08-20	37.65	37.99	37.49	37.84	823197
2014-08-21	37.85	37.91	37.56	37.59	582506
2014-08-22	37.59	37.61	37.13	37.31	785079
2014-08-25	37.51	37.52	37.10	37.24	477482
2014-08-26	37.29	37.41	37.20	37.24	607428
2014-08-27	37.31	37.36	37.12	37.28	766518
2014-08-28	37.12	37.35	37.09	37.18	682232
2014-08-29	37.29	37.33	37.08	37.14	1047442
2014-09-02	37.16	37.23	36.85	37.01	962320
2014-09-03	37.02	37.14	36.83	36.89	559216
2014-09-04	36.85	37.09	36.67	36.84	720927
2014-09-05	36.91	37.38	36.84	37.37	864084
2014-09-08	37.33	37.50	37.04	37.13	910621
2014-09-09	37.19	37.21	36.77	36.99	664032
2014-09-10	36.93	36.93	36.36	36.47	812931
2014-09-11	36.45	36.60	36.23	36.40	587366
2014-09-12	36.25	36.28	34.83	35.03	1983803
2014-09-15	35.05	35.30	34.70	34.78	860811
2014-09-16	34.85	35.46	34.83	35.38	1160069
2014-09-17	35.50	35.71	35.20	35.22	864362
2014-09-18	35.23	35.31	34.58	34.59	891143
2014-09-19	34.75	35.16	34.42	35.10	1857193
2014-09-22	35.11	35.20	34.81	35.09	1218563
2014-09-23	35.10	35.31	34.75	34.77	1329035
2014-09-24	34.80	35.16	34.64	34.69	1121090
2014-09-25	34.69	34.78	34.34	34.46	805111
2014-09-26	34.46	35.07	34.35	35.04	821230
2014-09-29	34.87	34.99	34.60	34.97	695865
2014-09-30	34.97	34.97	34.54	34.57	739908
2014-10-01	34.62	34.85	34.42	34.65	1303355
2014-10-02	34.68	34.92	34.50	34.75	646430
2014-10-03	34.88	34.99	34.54	34.88	547380
2014-10-06	34.90	35.32	34.90	34.99	622144
2014-10-07	34.92	35.13	34.81	34.87	777905
2014-10-08	34.91	35.68	34.85	35.67	947537
2014-10-09	35.68	36.39	35.68	35.96	907541
2014-10-10	36.00	36.43	35.90	35.91	1145591
2014-10-13	35.90	36.33	35.78	36.07	1250063
2014-10-14	36.17	37.14	36.06	36.74	945611
2014-10-15	36.41	37.24	36.38	36.94	1400566
2014-10-16	36.65	37.41	36.33	37.29	1343223
2014-10-17	37.55	37.55	36.63	36.86	1520465
2014-10-20	36.85	37.46	36.83	37.45	585019
2014-10-21	37.49	37.79	37.25	37.71	636233
2014-10-22	37.76	38.09	37.63	37.67	691227
2014-10-23	37.88	37.96	37.34	37.46	2313983
2014-10-24	37.46	37.49	37.09	37.34	1065109
2014-10-27	37.36	37.45	37.07	37.33	1456402
2014-10-28	37.39	37.39	36.91	37.30	1461077
2014-10-29	36.87	37.63	36.71	37.23	4985433
2014-10-30	37.18	37.81	37.00	37.80	2881851
2014-10-31	37.92	38.16	37.51	38.12	2517470
2014-11-03	38.10	39.23	38.03	38.99	2714941
2014-11-04	39.07	39.83	38.80	39.47	2423624
2014-11-05	39.91	39.91	38.80	38.97	1232888
2014-11-06	38.88	39.19	38.20	38.24	1869618
2014-11-07	38.35	38.71	38.05	38.41	1151964
2014-11-10	38.43	39.14	38.33	38.93	1001508
2014-11-11	38.17	38.51	38.10	38.31	5516937
2014-11-12	38.28	38.63	38.24	38.36	1796907
2014-11-13	38.42	38.64	38.25	38.50	283088
2014-11-14	38.00	38.28	37.39	37.47	1373083
2014-11-17	37.50	37.82	37.29	37.62	1349773
2014-11-18	37.65	38.00	37.55	37.78	1078459
2014-11-19	37.80	37.87	37.33	37.36	1008553
2014-11-20	37.32	37.74	37.09	37.63	975149
2014-11-21	37.86	37.87	37.43	37.62	659550
2014-11-24	37.72	37.98	37.64	37.93	812627
2014-11-25	37.92	38.07	37.55	37.95	1013493
2014-11-26	38.08	38.11	37.77	38.01	1553193
2014-11-28	38.06	38.77	38.06	38.53	1811290
2014-12-01	38.50	38.59	38.04	38.05	1071285
2014-12-02	38.00	38.08	37.83	37.95	782222
2014-12-03	37.97	38.01	37.61	37.75	1213256
2014-12-04	37.75	37.90	37.48	37.79	1232281
2014-12-05	37.87	37.88	37.45	37.83	1483093
2014-12-08	37.89	38.31	37.61	37.86	987096
2014-12-09	37.70	38.21	37.68	38.13	792447
2014-12-10	38.04	38.24	37.72	37.85	743712
2014-12-11	37.99	38.42	37.78	38.29	874381
2014-12-12	38.23	38.58	38.12	38.19	1011192
2014-12-15	38.25	38.30	37.81	38.10	1206753
2014-12-16	38.10	38.45	37.59	38.17	1429830
2014-12-17	38.24	39.26	37.74	39.25	1396455
2014-12-18	39.40	39.57	39.04	39.57	1676352
2014-12-19	39.65	40.03	39.65	40.00	2736262
2014-12-22	40.11	40.34	39.89	40.34	1095849
2014-12-23	40.46	40.46	39.96	40.12	1235303
2014-12-24	40.08	40.44	40.03	40.27	485722
2014-12-26	40.39	40.49	39.94	39.97	681851
2014-12-29	39.99	40.27	39.97	40.13	669228
2014-12-30	40.16	40.39	40.01	40.06	476023
2014-12-31	40.15	40.42	39.33	39.37	588058
2015-01-02	39.63	39.95	39.45	39.90	721560
2015-01-05	39.79	40.50	39.58	40.41	1055887
2015-01-06	40.52	41.57	40.45	41.52	2033093
2015-01-07	41.61	42.62	41.26	42.28	1408682
2015-01-08	41.93	42.08	41.30	41.65	1704314
2015-01-09	41.45	42.36	41.44	42.09	1339606
2015-01-12	41.89	42.40	41.80	42.39	1078637
2015-01-13	42.24	42.77	42.00	42.34	1289300
2015-01-14	41.92	42.75	41.68	42.72	967444
2015-01-15	42.30	42.92	42.30	42.88	900376
2015-01-16	42.75	43.77	42.68	43.69	1045826
2015-01-20	43.54	43.93	43.09	43.23	1265149
2015-01-21	43.14	43.44	43.01	43.41	965820
2015-01-22	43.63	43.82	43.42	43.80	1393587
2015-01-23	43.77	44.21	43.68	43.79	858957
2015-01-26	43.64	44.26	43.58	44.24	1526070
2015-01-27	44.01	44.43	43.66	43.92	2047863
2015-01-28	43.80	43.90	43.17	43.30	1360818
2015-01-29	43.24	43.50	42.81	43.32	1094093
2015-01-30	43.24	43.35	42.81	42.84	2116001
2015-02-02	42.85	42.85	41.63	42.48	1674416
2015-02-03	42.45	42.50	42.04	42.36	1434771
2015-02-04	42.24	42.39	42.02	42.29	1172304
2015-02-05	42.30	42.83	42.10	42.82	751379
2015-02-06	42.60	42.60	40.66	40.87	1520770
2015-02-09	40.92	41.21	40.42	40.64	1233273
2015-02-10	40.56	40.83	40.17	40.62	947152
2015-02-11	40.66	40.99	40.30	40.57	736080
2015-02-12	40.81	41.21	39.57	40.80	1740014
2015-02-13	40.72	41.16	40.21	41.00	1458874
2015-02-17	40.98	41.95	40.89	41.31	2150511
2015-02-18	41.31	41.74	40.88	41.73	1459941
2015-02-19	41.57	41.66	40.49	40.54	1003187
2015-02-20	40.54	41.17	40.44	41.04	967420
2015-02-23	41.18	41.65	40.94	41.64	1081714
2015-02-24	41.35	41.35	40.34	40.49	1304285
2015-02-25	40.41	41.23	40.38	40.66	1222612
2015-02-26	40.55	40.62	39.88	40.12	946921
2015-02-27	40.14	40.37	39.84	40.24	1706259
2015-03-02	40.35	41.00	40.29	40.81	1207416
2015-03-03	40.64	40.86	40.28	40.86	1007000
2015-03-04	40.79	41.02	40.47	40.65	712315
2015-03-05	40.65	41.16	40.63	40.66	949536
2015-03-06	39.81	39.92	38.60	38.77	1970794
2015-03-09	39.08	39.39	38.85	39.26	1154802
2015-03-10	39.16	39.42	39.10	39.20	1149661
2015-03-11	39.35	39.58	38.96	39.56	1228101
2015-03-12	39.72	40.55	39.48	39.83	1761197
2015-03-13	39.86	39.95	39.51	39.80	1064478
2015-03-16	40.05	40.42	39.89	40.08	1022438
2015-03-17	40.11	40.35	39.86	39.95	1134941
2015-03-18	40.02	41.25	39.63	41.10	1209825
2015-03-19	40.92	41.56	40.86	41.18	1264618
2015-03-20	41.35	42.32	41.34	42.29	1931524
2015-03-23	42.25	42.78	42.00	42.19	905381
2015-03-24	42.06	42.19	41.56	41.60	915707
2015-03-25	41.54	41.81	41.03	41.12	800315
2015-03-26	40.87	41.26	40.51	40.65	821634
2015-03-27	40.70	40.85	40.38	40.42	886954
2015-03-30	40.90	41.07	40.58	41.00	981848
2015-03-31	40.89	41.30	40.77	40.97	987037
2015-04-01	40.56	41.31	40.49	41.02	1095059
2015-04-02	41.09	41.86	41.09	41.60	1023694
2015-04-06	41.66	42.11	41.55	41.84	1084976
2015-04-07	41.47	41.76	40.89	40.93	847975
2015-04-08	40.91	41.21	40.81	41.02	677152
2015-04-09	40.90	40.92	40.14	40.35	1057490
2015-04-10	40.59	40.99	40.43	40.68	1227200
2015-04-13	40.49	40.84	40.47	40.61	769414
2015-04-14	40.88	41.18	40.74	40.96	713623
2015-04-15	40.93	41.12	40.61	40.65	982561
2015-04-16	40.54	41.27	40.39	41.08	1320876
2015-04-17	40.93	41.13	40.44	40.81	1044917
2015-04-20	40.95	41.11	40.66	40.85	672055
2015-04-21	41.04	41.42	40.85	40.99	605930
2015-04-22	40.96	41.23	40.81	40.99	705921
2015-04-23	40.83	41.23	40.81	41.17	589258
2015-04-24	41.14	41.43	40.98	41.04	565204
2015-04-27	41.05	41.29	40.46	40.76	900636
2015-04-28	40.22	40.42	39.86	39.95	1002650
2015-04-29	39.54	39.93	38.99	39.02	1288890
2015-04-30	38.86	39.11	38.12	38.40	1842905
2015-05-01	38.45	38.93	38.28	38.59	1285738
2015-05-04	38.82	39.22	38.65	38.88	1164117
2015-05-05	38.74	38.80	37.49	37.54	1490543
2015-05-06	37.49	37.52	36.69	36.92	1957878
2015-05-07	36.99	37.72	36.64	37.66	1711899
2015-05-08	38.21	38.91	38.06	38.40	1305136
2015-05-11	38.20	38.53	37.38	37.62	1205724
2015-05-12	37.51	38.20	36.92	38.20	1300458
2015-05-13	38.46	38.98	37.40	37.48	1235339
2015-05-14	37.63	38.37	37.49	38.35	836257
2015-05-15	38.59	39.15	38.57	38.88	1108182
2015-05-18	38.63	38.94	38.51	38.86	1189205
2015-05-19	38.63	38.94	38.63	38.72	625747
2015-05-20	38.81	38.94	38.42	38.57	781527
2015-05-21	38.63	38.67	37.91	38.16	712789
2015-05-22	38.08	38.33	37.86	38.08	846463
2015-05-26	38.00	38.06	37.66	37.83	859126
2015-05-27	37.85	38.16	37.83	37.89	715513
2015-05-28	37.84	38.09	37.67	37.92	651126
2015-05-29	37.93	38.10	37.45	37.51	1230031
2015-06-01	37.53	37.91	37.47	37.75	1150931
2015-06-02	37.71	37.71	37.13	37.46	811888
2015-06-03	37.35	37.47	36.76	36.80	1085044
2015-06-04	36.79	36.97	36.51	36.73	1436719
2015-06-05	36.26	36.70	35.82	36.42	1387709
2015-06-08	36.52	36.77	36.28	36.56	787336
2015-06-09	36.44	36.61	36.02	36.05	546217
2015-06-10	36.24	36.36	35.80	36.07	980929
2015-06-11	36.34	36.57	36.13	36.49	867712
2015-06-12	36.29	36.68	36.23	36.39	375282
2015-06-15	36.39	36.50	36.13	36.21	718279
2015-06-16	36.21	36.41	36.13	36.23	567784
2015-06-17	36.22	36.57	35.89	36.46	775597
2015-06-18	36.58	37.25	36.58	37.03	1123416
2015-06-19	36.96	36.97	36.60	36.70	1239278
2015-06-22	36.75	36.90	35.89	35.95	1052394
2015-06-23	35.95	36.18	35.53	35.67	1055757
2015-06-24	35.71	35.86	35.23	35.25	1373908
2015-06-25	35.21	35.54	35.02	35.35	1628801
2015-06-26	35.42	35.93	35.20	35.74	1391334
2015-06-29	35.76	36.22	35.40	35.42	1340426
2015-06-30	35.58	35.79	34.86	35.01	2861185
2015-07-01	35.01	35.47	34.78	35.42	3431382
2015-07-02	35.77	36.27	35.58	35.72	2145550
2015-07-06	35.59	36.16	35.47	36.16	1699989
2015-07-07	36.32	36.83	36.09	36.55	1922702
2015-07-08	36.38	36.76	36.25	36.61	1481289
2015-07-09	36.67	36.84	36.25	36.35	819822
2015-07-10	36.41	36.96	36.23	36.67	1048561
2015-07-13	37.00	37.12	36.35	36.45	1222259
2015-07-14	36.53	36.76	36.34	36.54	1203983
2015-07-15	36.41	36.87	36.33	36.79	1208708
2015-07-16	36.94	37.18	36.85	37.15	1082604
2015-07-17	37.14	37.23	36.96	37.11	1529946
2015-07-20	37.00	37.23	36.87	37.14	1276724
2015-07-21	37.11	37.31	36.94	36.96	830637
2015-07-22	37.18	37.32	36.99	37.19	1049203
2015-07-23	37.51	37.56	36.47	36.71	1415140
2015-07-24	36.67	37.31	36.67	37.26	1652062
2015-07-27	37.31	37.58	37.18	37.23	1334612
2015-07-28	37.21	37.38	36.82	36.97	1277590
2015-07-29	36.57	37.09	36.40	36.87	1430918
2015-07-30	36.57	37.06	36.41	36.74	1834717
2015-07-31	37.15	37.61	36.89	37.17	2665134
2015-08-03	37.20	37.93	37.20	37.89	1241752
2015-08-04	37.75	37.76	37.18	37.29	1213490
2015-08-05	37.27	37.37	35.93	36.73	1858971
2015-08-06	36.70	36.75	36.06	36.70	1115915
2015-08-07	36.69	36.96	36.17	36.92	1070323
2015-08-10	37.04	37.08	36.54	36.65	893513
2015-08-11	36.66	37.22	36.54	37.01	669223
2015-08-12	36.86	37.16	36.67	37.12	909294
2015-08-13	38.42	38.91	36.67	37.02	1256355
2015-08-14	36.92	37.29	36.76	37.27	617820
2015-08-17	37.34	37.67	37.03	37.62	1142544
2015-08-18	37.44	37.71	37.29	37.70	732117
2015-08-19	37.50	37.67	37.13	37.46	802495
2015-08-20	37.31	37.74	37.15	37.30	869025
2015-08-21	37.15	37.33	36.76	36.76	1267184
2015-08-24	35.57	36.60	35.16	35.26	2125912
2015-08-25	35.90	35.99	34.15	34.20	1638206
2015-08-26	34.75	35.13	34.25	35.03	1493808
2015-08-27	35.29	36.18	34.97	35.85	1770986
2015-08-28	35.82	35.93	35.40	35.83	1187062
2015-08-31	35.83	35.83	34.71	34.75	1371780
2015-09-01	34.39	34.77	34.01	34.30	1915778
2015-09-02	34.72	34.80	34.23	34.50	1480080
2015-09-03	34.67	34.82	34.42	34.60	963534
2015-09-04	34.28	34.36	33.62	33.99	1065045
2015-09-08	34.34	34.55	34.20	34.45	769680
2015-09-09	34.61	34.64	33.90	34.00	1068588
2015-09-10	34.00	34.69	33.92	34.07	1212280
2015-09-11	34.06	34.83	34.04	34.82	1057821
2015-09-14	34.92	35.04	34.74	34.86	630528
2015-09-15	34.88	35.13	34.59	35.07	1052135
2015-09-16	35.08	35.88	35.02	35.76	910573
2015-09-17	35.73	36.76	35.55	36.27	1272500
2015-09-18	35.98	37.08	35.98	36.52	1962376
2015-09-21	36.62	37.00	36.46	36.70	1204371
2015-09-22	36.45	36.67	36.27	36.40	1174284
2015-09-23	36.47	36.83	36.40	36.71	992032
2015-09-24	36.61	36.82	36.07	36.24	933538
2015-09-25	36.27	36.64	36.05	36.25	1002494
2015-09-28	36.25	36.33	35.36	35.63	981298
2015-09-29	35.77	36.24	35.56	36.16	1025161
2015-09-30	36.38	36.54	36.05	36.27	1474244
2015-10-01	36.49	36.49	35.95	36.24	1095618
2015-10-02	36.16	36.27	35.51	36.27	1653585
2015-10-05	36.43	36.91	36.43	36.80	1048529
2015-10-06	36.72	36.88	36.48	36.57	930055
2015-10-07	36.63	37.01	36.50	36.99	982162
2015-10-08	37.01	37.25	36.84	37.14	755675
2015-10-09	37.12	37.23	36.85	37.17	1099159
2015-10-12	37.34	37.83	37.20	37.39	756093
2015-10-13	37.31	37.51	37.14	37.27	880443
2015-10-14	37.32	37.52	37.17	37.27	1481230
2015-10-15	37.37	37.43	37.08	37.42	769110
2015-10-16	37.49	37.84	37.43	37.69	804328
2015-10-19	37.66	38.28	37.61	38.27	852554
2015-10-20	38.11	38.36	38.06	38.33	813251
2015-10-21	38.50	38.64	38.12	38.21	758335
2015-10-22	38.45	39.01	38.37	38.92	1011768
2015-10-23	38.86	39.01	38.20	38.59	993980
2015-10-26	38.48	38.73	38.30	38.71	788390
2015-10-27	38.53	38.83	38.31	38.58	1558410
2015-10-28	38.19	38.73	37.63	38.55	1906352
2015-10-29	38.34	38.50	38.20	38.40	939937
2015-10-30	38.42	38.67	37.99	38.00	1827058
2015-11-02	37.97	38.58	37.92	38.53	1038281
2015-11-03	37.95	38.72	37.80	38.67	1541579
2015-11-04	38.67	38.77	38.06	38.33	1029316
2015-11-05	38.28	38.85	38.04	38.58	1198265
2015-11-06	38.10	38.10	36.33	36.46	1711439
2015-11-09	36.38	36.41	35.67	35.95	1639708
2015-11-10	36.00	36.65	35.98	36.65	1953737
2015-11-11	36.71	37.07	36.47	36.85	1052227
2015-11-12	36.77	37.05	36.54	36.56	3825061
2015-11-13	36.70	36.93	36.13	36.47	1161069
2015-11-16	36.47	36.90	36.34	36.89	1263886
2015-11-17	36.76	37.20	36.61	37.00	1041900
2015-11-18	37.02	37.50	36.96	37.48	1054384
2015-11-19	37.54	37.93	37.42	37.86	1160053
2015-11-20	37.95	38.36	37.80	38.25	1127563
2015-11-23	38.30	38.48	38.14	38.27	946749
2015-11-24	38.02	38.31	37.72	38.29	1174855
2015-11-25	38.37	38.44	38.14	38.23	558949
2015-11-27	38.16	38.66	37.91	38.61	453357
2015-11-30	38.68	38.90	38.36	38.46	1345450
2015-12-01	38.57	39.08	38.57	39.04	1458669
2015-12-02	38.88	38.89	38.21	38.42	1580155
2015-12-03	38.27	38.51	37.78	37.87	924918
2015-12-04	38.01	38.73	37.77	38.64	1080532
2015-12-07	38.63	38.84	38.44	38.67	738176
2015-12-08	38.71	38.83	37.91	38.54	1001182
2015-12-09	38.26	38.65	38.04	38.17	857417
2015-12-10	38.24	38.45	37.64	37.69	728934
2015-12-11	37.51	37.83	37.40	37.63	958029
2015-12-14	37.53	37.70	37.31	37.67	919180
2015-12-15	38.23	38.73	38.13	38.41	2552359
2015-12-16	38.56	39.34	38.49	39.25	1354878
2015-12-17	39.39	39.43	39.09	39.32	1129405
2015-12-18	39.29	39.62	39.10	39.24	2987287
2015-12-21	39.69	39.70	39.03	39.25	840701
2015-12-22	39.35	39.65	39.20	39.21	946814
2015-12-23	39.22	39.44	39.16	39.40	1567949
2015-12-24	39.34	39.69	39.18	39.53	462749
2015-12-28	39.51	39.94	39.37	39.90	916948
2015-12-29	40.00	40.33	39.93	40.23	871854
2015-12-30	40.24	40.37	40.02	40.15	872393
2015-12-31	40.13	40.37	39.85	40.05	1012035
2016-01-04	39.87	39.92	39.20	39.56	1094341
2016-01-05	39.60	40.38	39.54	40.28	1161678
2016-01-06	40.06	40.50	40.06	40.36	1060957
2016-01-07	39.23	40.05	39.23	39.47	1224849
2016-01-08	39.66	39.92	38.93	39.00	956164
2016-01-11	39.12	40.13	39.05	39.85	1359633
2016-01-12	40.02	40.04	39.52	39.72	1216958
2016-01-13	39.77	40.24	39.12	39.14	1071932
2016-01-14	39.22	39.52	38.81	39.11	945494
2016-01-15	38.68	39.90	38.40	39.77	1937427
2016-01-19	40.02	40.47	39.84	40.32	1758429
2016-01-20	40.12	40.25	38.29	39.46	2040403
2016-01-21	39.69	41.10	39.21	40.56	2243806
2016-01-22	40.88	41.64	40.78	41.62	2025674
2016-01-25	41.80	42.16	41.09	41.76	1890440
2016-01-26	41.90	42.75	41.75	42.75	1573367
2016-01-27	42.12	42.33	41.69	41.95	2083737
2016-01-28	42.05	42.39	41.64	41.75	2133477
2016-01-29	42.10	42.94	42.04	42.94	4352334
2016-02-01	42.75	43.89	42.49	43.43	1839829
2016-02-02	43.29	43.83	43.01	43.73	1370898
2016-02-03	43.90	44.54	43.71	43.97	1651020
2016-02-04	43.71	44.58	43.32	44.47	2420526
2016-02-05	44.39	44.41	43.62	43.76	952556
2016-02-08	43.63	43.81	42.87	43.71	1188293
2016-02-09	43.27	44.79	43.27	44.49	1720953
2016-02-10	44.42	45.13	44.09	44.18	1737981
2016-02-11	43.69	46.14	43.69	45.29	1896852
2016-02-12	46.07	46.08	43.95	44.70	2098778
2016-02-16	44.84	45.05	44.41	44.78	1449627
2016-02-17	44.74	45.45	44.67	44.78	1272450
2016-02-18	44.82	45.28	44.46	45.06	994930
2016-02-19	45.12	45.38	45.00	45.15	976002
2016-02-22	45.46	45.47	44.74	44.80	898179
2016-02-23	44.54	45.17	44.28	44.33	1499663
2016-02-24	44.31	44.76	44.10	44.31	957559
2016-02-25	44.66	45.27	44.51	45.00	667202
2016-02-26	44.89	44.91	43.86	43.97	1609082
2016-02-29	43.94	44.57	43.77	43.98	1596769
2016-03-01	44.13	44.55	43.97	44.33	1470636
2016-03-02	44.15	44.40	43.90	44.39	795625
2016-03-03	44.40	44.55	43.87	44.33	800152
2016-03-04	44.28	44.28	42.99	43.57	1538731
2016-03-07	43.50	44.11	43.42	44.08	1283897
2016-03-08	44.20	44.58	43.90	44.12	1120028
2016-03-09	44.10	44.94	44.09	44.59	902246
2016-03-10	44.67	44.80	43.82	44.26	504435
2016-03-11	44.62	44.87	44.15	44.62	1353437
2016-03-14	44.59	44.79	44.50	44.55	773162
2016-03-15	44.43	45.20	44.43	45.11	815381
2016-03-16	44.85	45.67	44.64	45.48	817722
2016-03-17	45.54	46.06	45.11	45.87	795813
2016-03-18	45.78	45.78	45.31	45.65	2877631
2016-03-21	45.44	45.76	44.98	45.08	1127650
2016-03-22	45.16	45.74	45.07	45.48	952480
2016-03-23	45.25	46.05	45.09	45.54	1082308
2016-03-24	45.46	45.87	45.41	45.76	559803
2016-03-28	45.82	46.24	45.63	45.95	792990
2016-03-29	46.17	46.86	46.16	46.84	1287199
2016-03-30	46.75	46.82	45.99	46.46	1378175
2016-03-31	46.47	46.65	46.16	46.20	1533074
2016-04-01	46.04	46.30	45.93	46.25	1073896
2016-04-04	46.35	46.59	45.82	46.06	902891
2016-04-05	45.89	46.38	45.89	46.27	1079060
2016-04-06	46.10	46.30	46.02	46.21	689789
2016-04-07	46.22	46.29	45.95	46.00	979907
2016-04-08	46.07	46.51	45.97	46.43	724211
2016-04-11	46.52	46.92	46.27	46.35	912416
2016-04-12	46.37	46.61	46.25	46.44	907062
2016-04-13	46.58	46.58	45.69	45.92	909316
2016-04-14	45.79	46.01	45.64	45.74	774454
2016-04-15	45.70	46.10	45.70	46.04	1228012
2016-04-18	46.09	46.25	45.84	46.09	900478
2016-04-19	46.25	46.42	46.00	46.24	721230
2016-04-20	46.31	46.31	44.98	45.00	981196
2016-04-21	44.83	44.99	43.66	43.66	1385208
2016-04-22	43.92	44.18	43.64	43.99	620086
2016-04-25	43.79	44.75	43.76	44.68	820469
2016-04-26	44.66	45.00	44.21	43.92	656519
2016-04-27	44.18	44.29	43.66	44.24	492051
2016-04-28	43.91	44.40	43.91	44.33	624841
2016-04-29	44.24	44.26	43.57	43.76	1147398
2016-05-02	43.73	45.06	43.52	44.73	1053869
2016-05-03	44.81	45.34	44.52	45.29	940746
2016-05-04	45.14	46.81	45.11	46.44	1229494
2016-05-05	46.38	46.73	46.07	46.63	891148
2016-05-06	46.63	47.24	46.36	47.16	992211
2016-05-09	47.36	47.65	46.91	47.65	1004383
2016-05-10	47.80	47.90	47.17	47.39	713299
2016-05-11	47.46	47.53	45.88	46.60	975255
2016-05-12	46.70	47.55	46.14	47.36	1020852
2016-05-13	47.18	47.32	46.38	46.78	760481
2016-05-16	46.45	47.19	46.45	46.95	751784
2016-05-17	46.77	46.86	45.53	45.69	1184584
2016-05-18	45.63	45.69	44.55	44.90	1866994
2016-05-19	44.58	44.58	43.83	44.30	1692971
2016-05-20	44.53	44.58	43.97	44.15	1251617
2016-05-23	44.13	44.48	44.07	44.30	603606
2016-05-24	44.34	44.93	44.34	44.50	840891
2016-05-25	44.60	44.75	43.87	44.67	830712
2016-05-26	44.62	44.81	44.42	44.66	476715
2016-05-27	44.77	45.22	44.66	44.79	578257
2016-05-31	44.87	45.47	44.52	45.33	2046439
2016-06-01	45.12	45.75	45.12	45.70	952982
2016-06-02	45.59	45.94	45.47	45.93	631104
2016-06-03	46.28	47.18	46.28	46.82	1189558
2016-06-06	46.73	47.23	46.48	46.93	1004783
2016-06-07	46.99	47.44	46.97	47.33	921268
2016-06-08	47.28	47.53	47.05	47.45	567297
2016-06-09	47.45	47.94	47.37	47.92	620982
2016-06-10	47.81	48.24	47.81	47.89	839269
2016-06-13	48.10	48.26	47.60	47.60	795853
2016-06-14	47.72	47.72	47.30	47.41	1501375
2016-06-15	47.45	47.77	47.11	47.52	1561872
2016-06-16	47.50	47.90	47.46	47.82	987928
2016-06-17	47.66	47.78	46.41	47.12	2506212
2016-06-20	47.25	47.50	46.91	47.00	1117634
2016-06-21	47.06	47.48	47.00	47.22	959840
2016-06-22	47.30	47.30	46.94	47.09	839467
2016-06-23	47.29	47.40	47.02	47.39	776753
2016-06-24	46.77	48.74	46.70	48.58	2171316
2016-06-27	48.47	49.27	48.35	49.13	1428133
2016-06-28	49.30	50.29	48.72	50.28	1550818
2016-06-29	50.55	51.34	50.31	51.31	1590155
2016-06-30	51.34	51.72	51.04	51.72	1546949
2016-07-01	51.79	52.28	51.36	51.80	1101291
2016-07-05	51.70	52.82	51.70	52.80	1032556
2016-07-06	52.83	53.13	52.46	52.54	885645
2016-07-07	52.60	52.60	51.27	51.61	2081077
2016-07-08	51.87	51.94	51.26	51.78	1474334
2016-07-11	51.95	52.32	51.43	52.17	980465
2016-07-12	52.16	52.18	51.13	51.84	1075641
2016-07-13	52.02	52.15	51.64	52.07	1065445
2016-07-14	52.20	52.20	51.19	51.46	871005
2016-07-15	51.45	51.56	50.69	51.00	1291783
2016-07-18	51.12	51.50	51.07	51.32	854626
2016-07-19	51.39	51.64	51.06	51.64	571462
2016-07-20	51.58	51.64	51.24	51.33	1001164
2016-07-21	51.18	51.74	50.85	51.72	994825
2016-07-22	51.60	52.37	51.52	52.15	798395
2016-07-25	52.15	52.35	51.76	52.03	742634
2016-07-26	52.15	52.19	51.65	51.51	769775
2016-07-27	51.66	51.70	50.97	51.41	1075545
2016-07-28	51.38	52.73	51.38	52.44	1333174
2016-07-29	52.55	53.60	52.55	53.16	2633860
2016-08-01	53.12	53.55	53.08	53.46	1028723
2016-08-02	52.81	53.42	52.10	52.45	1197619
2016-08-03	52.34	52.40	51.52	52.33	1269891
2016-08-04	52.58	52.75	51.93	52.19	1225888
2016-08-05	52.20	52.28	51.11	51.26	1254750
2016-08-08	51.18	51.46	50.86	51.04	755784
2016-08-09	51.09	51.20	50.54	51.20	1328344
2016-08-10	51.48	51.67	51.05	51.55	1111690
2016-08-11	51.60	51.60	50.59	50.88	767822
2016-08-12	50.95	51.85	50.81	51.26	848642
2016-08-15	51.23	51.44	50.72	50.80	667707
2016-08-16	50.58	50.61	49.95	50.38	865770
2016-08-17	50.47	50.83	49.75	50.81	1073013
2016-08-18	50.79	51.16	50.77	51.13	517753
2016-08-19	50.91	51.10	50.37	50.51	578821
2016-08-22	50.78	51.07	50.58	51.01	490377
2016-08-23	51.20	51.44	51.06	51.16	465288
2016-08-24	51.11	51.11	50.27	50.83	560216
2016-08-25	50.75	51.42	50.69	50.86	656256
2016-08-26	51.06	51.54	50.17	50.28	1266046
2016-08-29	50.50	50.98	50.25	50.34	901877
2016-08-30	50.48	50.62	49.72	50.04	955980
2016-08-31	50.07	50.33	49.59	50.10	965015
2016-09-01	50.00	50.35	49.74	49.92	743524
2016-09-02	50.16	51.60	50.16	50.82	849238
2016-09-06	50.96	51.22	50.58	51.18	724935
2016-09-07	51.21	52.10	51.18	52.00	931274
2016-09-08	51.61	51.61	51.03	51.13	500560
2016-09-09	50.07	50.67	48.58	48.59	1189162
2016-09-12	48.52	49.69	48.32	49.42	1340296
2016-09-13	49.15	49.27	47.77	47.77	903391
2016-09-14	47.97	48.38	47.76	48.24	1023824
2016-09-15	48.16	48.66	48.05	48.48	773807
2016-09-16	48.29	48.69	48.27	48.63	1708367
2016-09-19	48.61	49.26	48.61	49.23	673722
2016-09-20	49.63	49.91	49.46	49.56	1028756
2016-09-21	49.63	50.59	49.12	50.53	926096
2016-09-22	50.96	51.43	50.96	51.38	866469
2016-09-23	51.14	51.72	50.70	51.50	595330
2016-09-26	51.28	52.05	51.17	51.82	574727
2016-09-27	52.09	52.23	51.69	51.80	1148018
2016-09-28	51.93	52.27	51.71	52.21	740782
2016-09-29	51.82	52.03	51.06	51.31	927932
2016-09-30	51.63	51.84	50.85	50.85	1204458
2016-10-03	50.64	51.26	50.08	50.19	1220197
2016-10-04	50.16	50.30	48.43	48.98	1014805
2016-10-05	49.04	49.29	47.35	47.42	1053693
2016-10-06	46.97	47.22	46.18	46.82	1058420
2016-10-07	47.19	47.85	46.71	46.97	1177802
2016-10-10	46.97	47.57	46.85	47.20	470006
2016-10-11	47.20	47.27	46.38	46.46	602155
2016-10-12	47.00	47.12	46.61	46.99	932448
2016-10-13	46.97	47.96	46.97	47.37	1102246
2016-10-14	47.37	47.56	46.90	47.12	849051
2016-10-17	47.67	47.77	47.19	47.24	606941
2016-10-18	47.50	47.61	47.19	47.31	803086
2016-10-19	47.40	47.65	47.05	47.50	808100
2016-10-20	47.54	47.71	47.08	47.39	866832
2016-10-21	47.01	47.37	46.85	47.17	778891
2016-10-24	47.52	48.03	47.00	47.28	637602
2016-10-25	47.13	47.52	46.91	46.98	1074213
2016-10-26	46.68	47.10	45.77	45.83	1134723
2016-10-27	45.69	45.69	44.37	44.79	1180410
2016-10-28	44.91	45.27	44.61	44.93	1186129
2016-10-31	45.26	45.66	44.50	45.62	1712676
2016-11-01	45.41	45.42	44.14	44.48	956086
2016-11-02	44.48	44.57	43.42	43.50	1181263
2016-11-03	43.50	43.86	42.97	43.28	1472555
2016-11-04	43.18	43.78	42.95	43.54	816080
2016-11-07	44.01	44.32	43.60	44.21	920564
2016-11-08	44.25	44.63	44.07	44.39	716389
2016-11-09	43.20	43.31	42.15	42.25	1362808
2016-11-10	42.22	42.22	39.86	40.89	1940920
2016-11-11	41.37	42.18	40.91	41.03	1405059
2016-11-14	40.29	41.76	39.86	41.64	2106531
2016-11-15	41.95	42.55	41.65	42.16	2915157
2016-11-16	42.00	42.47	41.76	42.34	1564426
2016-11-17	42.30	42.70	41.38	41.46	1329620
2016-11-18	41.49	41.71	41.21	41.36	1762253
2016-11-21	41.69	42.34	41.50	41.76	2234142
2016-11-22	41.99	42.45	41.80	42.08	2596030
2016-11-23	41.61	42.02	41.26	41.99	979214
2016-11-25	42.07	42.63	41.96	42.45	763412
2016-11-28	42.46	42.96	42.17	42.29	1553620
2016-11-29	42.27	43.16	42.27	42.99	1532610
2016-11-30	42.66	42.82	41.74	42.68	7863660
2016-12-01	42.70	42.72	41.16	41.59	1950532
2016-12-02	41.85	43.11	41.76	42.08	1549592
2016-12-05	41.93	42.18	41.36	41.91	1391261
2016-12-06	42.01	42.64	41.94	42.13	1227726
2016-12-07	42.23	43.16	42.23	43.09	1260653
2016-12-08	42.73	43.44	42.50	43.24	1125792
2016-12-09	43.26	43.70	43.10	43.32	882700
2016-12-12	43.11	43.76	43.11	43.69	1044675
2016-12-13	43.92	44.26	43.13	43.45	950869
2016-12-14	43.63	43.91	42.02	42.07	1183892
2016-12-15	42.14	42.49	41.15	41.37	1680912
2016-12-16	41.58	42.75	41.58	42.35	2376641
2016-12-19	42.78	43.50	42.69	43.25	1613463
2016-12-20	43.15	43.61	42.87	43.20	1279967
2016-12-21	43.25	43.81	42.85	42.92	878301
2016-12-22	42.77	43.01	42.53	42.79	1065880
2016-12-23	42.88	43.27	42.68	42.94	641218
2016-12-27	42.94	43.14	42.75	42.89	437538
2016-12-28	42.95	43.06	42.55	42.73	552330
2016-12-29	42.77	43.71	42.58	43.59	936225
2016-12-30	43.57	44.47	43.34	44.20	973860
2017-01-03	44.32	44.41	43.79	44.38	998239
2017-01-04	44.45	45.45	44.36	45.35	1449666
2017-01-05	45.10	46.28	44.80	46.09	1448061
2017-01-06	45.64	46.34	45.59	45.80	1172363
2017-01-09	45.96	46.08	45.17	45.26	784081
2017-01-10	45.20	45.59	44.82	44.85	652302
2017-01-11	44.97	45.42	44.67	44.74	803241
2017-01-12	44.85	45.30	44.53	45.29	699749
2017-01-13	45.14	45.49	44.83	45.09	632006
2017-01-17	45.24	46.24	45.13	46.13	1350036
2017-01-18	46.07	46.10	45.38	45.48	1377507
2017-01-19	45.27	45.56	44.62	44.65	946627
2017-01-20	44.63	45.09	44.60	44.88	908409
2017-01-23	45.13	45.60	44.89	45.51	833775
2017-01-24	45.45	45.65	44.97	45.08	912255
2017-01-25	44.73	45.26	44.29	44.60	894929
2017-01-26	44.60	44.88	44.07	43.83	835903
2017-01-27	44.15	44.40	42.97	43.20	1179623
2017-01-30	43.15	43.23	42.52	42.59	1303280
2017-01-31	43.24	44.08	43.18	43.60	3827798
2017-02-01	43.35	43.52	41.91	42.15	2389688
2017-02-02	42.10	43.37	42.10	43.14	1827046
2017-02-03	43.62	43.80	42.81	43.00	1312531
2017-02-06	43.10	43.49	42.80	43.42	1151992
2017-02-07	43.34	43.64	43.01	43.49	807530
2017-02-08	43.67	44.32	43.45	44.12	775221
2017-02-09	44.04	44.27	43.64	44.07	795214
2017-02-10	43.87	44.67	43.80	44.54	643398
2017-02-13	44.83	45.07	43.91	44.42	1257440
2017-02-14	44.33	44.78	43.98	44.31	1322133
2017-02-15	44.16	44.17	43.30	44.05	1124832
2017-02-16	44.07	44.65	44.07	44.51	800171
2017-02-17	44.75	44.88	44.14	44.72	2512600
2017-02-21	44.67	45.02	44.17	44.95	1106024
2017-02-22	45.03	45.18	44.72	44.86	689982
2017-02-23	44.98	45.40	44.70	45.37	768476
2017-02-24	45.50	45.92	45.19	45.91	751521
2017-02-27	45.92	46.34	45.78	46.07	923916
2017-02-28	45.89	45.90	45.06	45.24	1187347
2017-03-01	45.03	45.19	44.56	44.89	947164
2017-03-02	44.71	44.96	44.44	44.62	925930
2017-03-03	44.59	44.59	43.72	44.39	750990
2017-03-06	44.30	44.30	43.82	44.15	645021
2017-03-07	44.03	44.23	43.80	44.11	621752
2017-03-08	43.73	43.92	42.94	43.00	993362
2017-03-09	42.98	43.35	42.10	42.35	948390
2017-03-10	42.63	42.91	42.03	42.33	657955
2017-03-13	42.46	42.86	42.32	42.41	882492
2017-03-14	42.40	42.74	42.05	42.61	966395
2017-03-15	42.75	43.82	42.71	43.55	1245025
2017-03-16	43.42	43.99	43.42	43.82	1194957
2017-03-17	43.89	44.45	43.65	44.36	1843738
2017-03-20	44.48	44.62	43.88	43.98	534310
2017-03-21	44.13	44.45	43.83	44.30	896626
2017-03-22	44.46	44.51	43.63	43.97	722071
2017-03-23	43.91	44.38	43.82	43.89	1061635
2017-03-24	44.00	44.23	43.70	43.83	585782
2017-03-27	44.01	44.52	43.41	43.56	900880
2017-03-28	43.63	43.64	42.90	43.48	1092568
2017-03-29	43.46	43.74	43.12	43.55	1152151
2017-03-30	43.54	43.59	43.08	43.59	977423
2017-03-31	43.56	43.78	43.43	43.62	1982508
2017-04-03	43.62	44.04	43.44	43.81	1126434
2017-04-04	43.77	44.02	43.53	43.76	1194861
2017-04-05	43.77	43.86	43.52	43.77	1046554
2017-04-06	43.78	44.22	43.50	44.09	929332
2017-04-07	44.15	44.50	44.09	44.14	671230
2017-04-10	44.15	44.43	43.95	44.32	705359
2017-04-11	44.45	45.05	44.41	44.95	1082061
2017-04-12	44.93	45.28	44.62	44.76	1301175
2017-04-13	44.85	45.01	44.67	44.76	1118453
2017-04-17	44.89	45.39	44.67	45.39	835355
2017-04-18	45.34	45.63	45.31	45.53	612655
2017-04-19	45.41	45.55	45.06	45.14	831488
2017-04-20	45.08	45.52	44.86	45.47	869021
2017-04-21	45.36	45.48	45.20	45.25	876100
2017-04-24	45.36	45.42	44.00	44.25	1201950
2017-04-25	44.27	44.33	43.84	43.59	1145382
2017-04-26	43.48	43.58	43.16	43.20	863896
2017-04-27	43.29	43.42	43.03	43.15	656634
2017-04-28	43.02	43.08	42.17	42.22	1325724
2017-05-01	42.19	42.36	41.79	42.29	1065808
2017-05-02	42.79	43.12	42.36	42.52	1610638
2017-05-03	42.67	42.70	41.57	41.85	1126054
2017-05-04	41.55	41.55	39.38	40.16	3664835
2017-05-05	40.26	40.72	40.17	40.37	1953209
2017-05-08	40.37	40.60	39.39	39.41	1673018
2017-05-09	39.41	39.50	38.43	38.53	1770885
2017-05-10	38.55	38.89	38.20	38.66	1707015
2017-05-11	38.48	38.48	37.44	37.64	2065431
2017-05-12	37.78	38.06	37.53	37.76	1119196
2017-05-15	37.81	38.29	37.58	37.69	1020998
2017-05-16	37.63	37.71	36.66	36.72	1750256
2017-05-17	36.75	37.55	36.45	37.27	2140476
2017-05-18	37.27	37.48	36.89	37.40	1599322
2017-05-19	37.39	38.02	37.02	37.74	1571692
2017-05-22	37.71	38.46	37.64	37.94	989729
2017-05-23	37.91	37.92	37.18	37.22	1631422
2017-05-24	37.27	38.07	37.27	37.83	1914656
2017-05-25	37.92	38.61	37.78	38.19	1543155
2017-05-26	38.25	38.68	38.17	38.45	2338680
2017-05-30	38.51	38.88	38.38	38.45	1285550
2017-05-31	38.46	38.77	38.23	38.37	1613949
2017-06-01	38.29	39.11	38.05	38.85	2240899
2017-06-02	39.17	39.43	38.75	38.85	2092108
2017-06-05	38.61	38.75	37.77	38.00	1614270
2017-06-06	38.24	38.33	37.71	38.20	1722593
2017-06-07	38.18	38.50	38.04	38.05	1976230
2017-06-08	38.10	38.26	37.52	37.57	1598329
2017-06-09	37.48	37.97	37.10	37.82	1968269
2017-06-12	37.80	38.51	37.75	38.46	1321756
2017-06-13	38.45	38.84	38.10	38.78	1407373
2017-06-14	39.25	39.41	38.84	39.18	1579384
2017-06-15	38.87	39.64	38.87	39.55	1267733
2017-06-16	39.61	39.68	39.10	39.34	1972880
2017-06-19	39.29	39.40	38.74	38.97	1027282
2017-06-20	38.96	39.12	38.46	38.80	1078426
2017-06-21	38.73	38.87	37.94	38.15	720848
2017-06-22	38.07	38.07	37.58	37.66	1169591
2017-06-23	37.68	38.22	37.52	38.13	1446952
2017-06-26	38.46	40.08	38.46	39.75	2219824
2017-06-27	39.57	39.87	39.01	39.05	1593087
2017-06-28	39.20	40.08	39.10	39.90	1454165
2017-06-29	39.53	39.94	39.32	39.46	1233561
2017-06-30	39.49	39.92	38.92	39.10	900376
2017-07-03	39.28	40.03	39.26	39.80	905728
2017-07-05	39.89	39.89	38.72	38.78	826912
2017-07-06	38.54	38.91	38.20	38.33	776270
2017-07-07	38.34	38.46	37.93	38.42	706531
2017-07-10	38.52	38.57	37.88	37.88	767583
2017-07-11	37.98	37.98	37.45	37.82	1095402
2017-07-12	38.20	38.79	38.19	38.30	876278
2017-07-13	38.33	38.66	38.17	38.58	862944
2017-07-14	39.10	39.62	39.00	39.32	813266
2017-07-17	39.43	39.80	39.18	39.66	737517
2017-07-18	39.83	39.85	39.48	39.66	736943
2017-07-19	39.75	40.23	39.54	40.14	615710
2017-07-20	40.27	40.64	40.11	40.27	620319
2017-07-21	40.50	40.51	39.53	39.99	812089
2017-07-24	40.01	40.30	39.60	40.22	863554
2017-07-25	40.12	40.31	39.63	40.27	1341453
2017-07-26	40.26	40.79	40.13	40.08	1020157
2017-07-27	40.08	41.00	39.80	40.74	1164983
2017-07-28	40.79	40.91	40.04	40.07	853000
2017-07-31	40.10	40.24	39.54	39.98	3199929
2017-08-01	40.21	41.35	40.21	41.20	1650314
2017-08-02	40.95	41.18	40.28	40.58	1082571
2017-08-03	40.59	40.66	40.20	40.20	926070
2017-08-04	40.16	40.61	40.05	40.50	1209611
2017-08-07	40.56	40.61	40.16	40.55	734503
2017-08-08	40.50	40.73	40.20	40.50	836525
2017-08-09	40.65	41.03	40.33	40.83	910137
2017-08-10	40.84	40.93	40.36	40.45	566946
2017-08-11	40.34	40.42	39.67	39.92	716579
2017-08-14	40.12	40.73	40.04	40.59	843006
2017-08-15	40.40	40.43	39.70	40.41	1178990
2017-08-16	40.40	41.32	40.40	41.11	1724207
2017-08-17	41.07	41.27	40.95	41.12	1030944
2017-08-18	40.99	41.00	40.44	40.73	928384
2017-08-21	40.81	41.25	40.67	41.19	985310
2017-08-22	41.19	41.25	40.68	40.90	1068979
2017-08-23	40.90	41.31	40.71	41.06	992282
2017-08-24	41.18	41.51	41.08	41.15	1297025
2017-08-25	41.26	41.76	41.22	41.57	935248
2017-08-28	41.55	41.64	40.77	40.94	1283487
2017-08-29	41.02	41.21	40.71	40.88	894307
2017-08-30	40.75	41.15	40.54	41.14	834731
2017-08-31	41.18	41.96	41.18	41.83	1389715
2017-09-01	41.80	42.12	41.64	41.78	720566
2017-09-05	42.28	42.28	41.89	41.98	1012794
2017-09-06	42.09	42.73	41.88	41.90	890753
2017-09-07	41.96	42.07	41.76	41.94	850527
2017-09-08	41.89	42.74	41.87	42.66	981747
2017-09-11	43.18	43.41	42.86	43.09	950317
2017-09-12	42.98	43.32	42.46	42.58	858133
2017-09-13	42.64	42.80	42.37	42.47	873801
2017-09-14	42.39	42.89	42.35	42.80	1034710
2017-09-15	42.85	43.19	42.48	43.17	1229071
2017-09-18	43.10	43.24	42.78	42.99	736475
2017-09-19	43.06	43.06	42.64	42.82	851303
2017-09-20	42.86	43.01	42.33	42.66	977651
2017-09-21	42.67	42.93	42.24	42.24	685902
2017-09-22	42.39	42.65	41.99	42.11	516003
2017-09-25	42.22	42.71	42.20	42.25	881946
2017-09-26	42.40	42.42	42.16	42.27	883014
2017-09-27	42.05	42.05	41.03	41.36	835879
2017-09-28	41.33	41.83	41.20	41.82	1020468
2017-09-29	41.73	41.87	41.48	41.66	913973
2017-10-02	41.75	42.02	41.63	41.85	1012534
2017-10-03	41.81	42.03	41.72	41.97	591088
2017-10-04	41.98	41.99	41.52	41.91	723427
2017-10-05	42.03	42.32	41.90	42.20	765184
2017-10-06	41.77	41.85	41.31	41.70	924389
2017-10-09	41.74	41.91	41.66	41.91	5886991
2017-10-10	42.05	42.21	41.66	41.90	608249
2017-10-11	41.91	42.38	41.91	42.18	896287
2017-10-12	42.14	42.34	41.89	42.22	547178
2017-10-13	42.41	42.78	42.24	42.60	511628
2017-10-16	42.51	42.61	42.25	42.48	484600
2017-10-17	42.31	42.80	42.30	42.71	531194
2017-10-18	42.64	42.72	42.17	42.37	549185
2017-10-19	42.39	42.57	41.99	41.99	607619
2017-10-20	41.98	41.98	41.32	41.72	798373
2017-10-23	41.73	41.89	41.43	41.61	405730
2017-10-24	41.49	41.57	41.11	41.17	723937
2017-10-25	41.13	41.28	40.27	40.77	932653
2017-10-26	41.20	41.26	40.03	40.06	746658
2017-10-27	40.00	40.45	39.56	40.45	909037
2017-10-30	40.03	40.48	40.00	40.18	760706
2017-10-31	40.25	40.26	39.75	40.18	892174
2017-11-01	40.26	40.50	40.02	40.24	745262
2017-11-02	40.39	41.60	40.39	41.13	1322197
2017-11-03	40.28	41.27	38.97	40.81	1160011
2017-11-06	40.81	41.38	40.74	41.06	858130
2017-11-07	41.07	41.81	40.97	41.60	646695
2017-11-08	41.64	42.11	41.52	41.70	585165
2017-11-09	41.72	42.37	41.55	41.97	811549
2017-11-10	41.88	42.27	41.87	42.17	901091
2017-11-13	42.33	42.66	42.18	42.55	935558
2017-11-14	42.55	42.72	42.17	42.53	928192
2017-11-15	42.58	42.77	42.17	42.18	938547
2017-11-16	42.18	42.56	41.94	42.27	837205
2017-11-17	42.27	42.65	42.27	42.54	791301
2017-11-20	42.54	42.60	42.27	42.40	730480
2017-11-21	42.56	42.75	42.32	42.66	993996
2017-11-22	42.67	42.92	42.54	42.55	721501
2017-11-24	42.80	42.86	42.56	42.68	359410
2017-11-27	42.69	42.70	42.35	42.42	662748
2017-11-28	42.41	42.45	41.74	41.83	890461
2017-11-29	41.73	41.78	41.27	41.37	1447161
2017-11-30	41.38	41.65	41.02	41.07	2516395
2017-12-01	41.33	41.94	41.06	41.77	1840583
2017-12-04	41.79	42.25	41.73	41.95	961639
2017-12-05	41.89	42.04	41.54	41.54	611140
2017-12-06	41.68	41.69	41.16	41.49	643652
2017-12-07	41.38	41.68	41.31	41.59	611765
2017-12-08	41.74	42.21	41.55	42.08	662193
2017-12-11	42.13	42.31	41.83	41.84	670011
2017-12-12	41.96	42.25	41.79	42.18	687174
2017-12-13	42.29	42.66	42.21	42.56	974642
2017-12-14	42.58	43.12	42.30	42.95	1365258
2017-12-15	42.99	43.38	42.91	43.26	2201797
2017-12-18	43.26	43.72	43.23	43.62	860866
2017-12-19	43.67	43.90	42.86	42.94	1056254
2017-12-20	42.88	43.07	42.36	42.38	698610
2017-12-21	42.52	42.61	41.86	41.89	710066
2017-12-22	41.98	42.43	41.82	42.34	471955
2017-12-26	42.36	42.76	42.28	42.58	479271
2017-12-27	42.78	42.80	42.62	42.79	468379
2017-12-28	42.84	43.15	42.61	43.13	424039
2017-12-29	43.23	43.46	42.96	43.13	668084
2018-01-02	43.16	43.32	42.83	42.92	1070209
2018-01-03	42.98	43.15	42.53	42.56	775424
2018-01-04	42.42	42.51	41.58	41.62	640878
2018-01-05	41.60	41.69	41.22	41.39	702701
2018-01-08	41.49	41.85	41.36	41.76	620058
2018-01-09	41.68	41.68	41.02	41.05	636459
2018-01-10	40.79	40.89	39.97	40.37	751721
2018-01-11	40.37	40.71	40.31	40.41	526609
2018-01-12	40.30	40.42	39.83	39.95	931520
2018-01-16	40.07	40.52	39.95	39.96	648615
2018-01-17	40.22	40.64	40.04	40.61	785436
2018-01-18	40.46	40.46	39.59	39.69	945639
2018-01-19	39.76	40.34	39.62	40.33	714834
2018-01-22	40.31	40.84	40.27	40.73	829930
2018-01-23	41.06	41.24	40.65	41.23	717247
2018-01-24	41.16	41.27	40.50	40.89	965143
2018-01-25	41.02	41.43	40.77	41.36	1057976
2018-01-26	41.35	41.38	40.69	40.78	732002
2018-01-29	40.55	40.78	39.55	39.32	1182847
2018-01-30	39.11	39.25	38.73	38.86	1132986
2018-01-31	39.00	39.72	38.91	39.68	2566450
2018-02-01	39.66	39.92	38.47	38.55	1267354
2018-02-02	38.00	38.60	37.60	38.55	1388866
2018-02-05	38.20	38.68	37.78	37.97	1713104
2018-02-06	37.66	38.42	37.04	38.01	1688440
2018-02-07	38.07	38.89	37.40	37.49	1127749
2018-02-08	37.43	37.81	36.51	36.52	892966
2018-02-09	36.66	37.60	36.45	37.29	1801210
2018-02-12	37.37	37.68	36.25	37.49	2012624
2018-02-13	37.49	37.80	36.31	37.57	1927793
2018-02-14	37.22	37.29	36.66	37.06	1315794
2018-02-15	37.09	38.26	37.01	38.17	2001679
2018-02-16	38.19	38.65	37.85	38.33	2035804
2018-02-20	38.18	38.60	37.40	37.48	1169067
2018-02-21	37.51	37.81	37.01	37.06	1278551
2018-02-22	37.28	38.22	37.28	38.04	1605469
2018-02-23	38.19	38.36	37.81	38.29	1716089
2018-02-26	38.67	38.80	38.33	38.79	926807
2018-02-27	38.85	39.03	37.41	37.42	1404692
2018-02-28	37.64	37.92	37.16	37.24	2524368
2018-03-01	37.21	38.00	37.02	37.78	1726316
2018-03-02	37.56	37.74	37.10	37.70	748816
2018-03-05	37.65	38.40	37.65	38.17	650200
2018-03-06	38.13	38.58	37.73	38.43	948332
2018-03-07	38.44	38.93	38.33	38.85	820119
2018-03-08	38.96	39.16	38.67	38.83	759979
2018-03-09	38.88	38.88	38.29	38.74	781207
2018-03-12	38.63	39.15	38.56	39.01	1022115
2018-03-13	39.08	39.31	38.60	38.74	779830
2018-03-14	38.73	38.93	38.47	38.52	766692
2018-03-15	38.51	38.65	38.10	38.24	605128
2018-03-16	38.19	38.83	38.17	38.79	1675422
2018-03-19	38.71	38.71	38.13	38.37	548755
2018-03-20	38.30	38.59	37.65	38.20	1295658
2018-03-21	38.13	38.26	37.36	37.63	698286
2018-03-22	37.58	38.39	37.58	37.73	764813
2018-03-23	37.72	37.96	37.25	37.32	870465
2018-03-26	37.60	37.63	37.20	37.56	845030
2018-03-27	37.56	38.34	37.15	37.94	958866
2018-03-28	38.08	39.16	38.08	38.98	1062950
2018-03-29	39.09	39.33	38.73	39.26	1273760
2018-04-02	39.10	39.22	38.47	38.64	1498775
2018-04-03	38.75	39.28	38.27	39.09	1150710
2018-04-04	38.86	39.77	38.72	39.57	769573
2018-04-05	39.47	39.55	39.13	39.52	508648
2018-04-06	39.58	39.97	39.21	39.36	790461
2018-04-09	39.36	39.43	39.06	39.09	583692
2018-04-10	39.21	39.38	39.04	39.13	522964
2018-04-11	39.12	39.49	39.05	39.10	427058
2018-04-12	39.08	39.08	38.00	38.01	780560
2018-04-13	38.03	38.31	37.82	38.18	854277
2018-04-16	38.30	38.84	38.12	38.68	746759
2018-04-17	38.77	39.37	38.58	39.09	527944
2018-04-18	39.10	39.19	38.84	38.84	494280
2018-04-19	38.68	38.86	37.75	37.99	598267
2018-04-20	37.99	38.16	37.42	37.51	644094
2018-04-23	37.58	37.58	37.02	37.18	561733
2018-04-24	37.28	37.79	36.95	37.56	907704
2018-04-25	37.44	37.62	37.07	37.41	660459
2018-04-26	37.73	38.30	37.47	37.61	907919
2018-04-27	37.73	38.64	37.61	38.43	997912
2018-04-30	38.43	38.70	37.93	38.04	1820307
2018-05-01	38.37	38.95	38.12	38.75	1197490
2018-05-02	38.55	38.82	38.09	38.48	886912
2018-05-03	38.52	39.26	38.31	39.02	889042
2018-05-04	39.11	39.93	39.11	39.85	963016
2018-05-07	40.00	40.15	39.61	40.11	831591
2018-05-08	40.12	40.23	39.73	39.90	808621
2018-05-09	39.83	40.16	39.56	40.11	907770
2018-05-10	40.40	40.74	40.24	40.57	855106
2018-05-11	40.42	40.79	40.24	40.33	663722
2018-05-14	40.19	40.31	39.49	39.82	665790
2018-05-15	39.63	39.63	38.84	39.10	1175511
2018-05-16	39.31	39.67	39.17	39.31	1046795
2018-05-17	39.39	39.52	39.04	39.18	963167
2018-05-18	39.28	39.42	38.94	39.22	908675
2018-05-21	39.52	40.06	39.18	39.89	1223407
2018-05-22	39.81	40.01	39.69	39.91	756753
2018-05-23	40.06	40.82	39.99	40.64	1135312
2018-05-24	40.75	40.86	40.18	40.52	778079
2018-05-25	40.64	40.87	40.54	40.72	413083
2018-05-29	40.68	41.31	40.62	41.21	1090006
2018-05-30	41.13	41.71	40.83	41.33	1231429
2018-05-31	41.35	41.48	41.07	41.43	1502297
2018-06-01	41.35	41.40	41.01	41.11	1014996
2018-06-04	41.20	41.35	40.91	41.34	1129049
2018-06-05	41.47	41.69	41.33	41.47	1047755
2018-06-06	41.43	41.70	41.23	41.70	897216
2018-06-07	41.68	41.89	41.52	41.75	946458
2018-06-08	41.82	41.96	41.60	41.96	650334
2018-06-11	41.93	41.99	41.70	41.91	668539
2018-06-12	41.78	42.46	41.78	42.30	929824
2018-06-13	42.38	42.59	41.37	41.57	678901
2018-06-14	41.69	42.27	41.67	42.17	951202
2018-06-15	42.30	42.41	42.04	42.14	2439739
2018-06-18	42.06	42.29	41.83	42.13	743408
2018-06-19	42.07	42.57	42.03	42.22	1692480
2018-06-20	42.16	42.85	42.15	42.78	1352994
2018-06-21	42.80	43.17	42.67	43.08	1059670
2018-06-22	43.12	43.78	42.96	43.73	1709059
2018-06-25	43.75	43.98	43.23	43.66	1380295
2018-06-26	43.70	43.98	43.58	43.71	970415
2018-06-27	43.86	44.07	43.42	43.58	964241
2018-06-28	43.60	44.00	43.39	43.98	1100843
2018-06-29	43.80	44.13	43.55	43.96	1138768
2018-07-02	44.05	44.26	43.04	43.50	1357678
2018-07-03	43.48	44.16	43.34	43.91	557557
2018-07-05	44.03	44.68	43.87	44.66	919484
2018-07-06	44.82	45.11	44.74	44.94	692215
2018-07-09	44.95	45.05	44.34	44.58	1244890
2018-07-10	44.69	44.92	44.54	44.63	1108672
2018-07-11	44.53	44.73	44.28	44.32	708412
2018-07-12	44.36	44.66	44.17	44.52	637792
2018-07-13	44.68	44.77	44.29	44.37	838669
2018-07-16	44.11	44.43	43.73	43.91	720447
2018-07-17	43.98	44.17	43.75	43.86	624764
2018-07-18	43.76	43.89	43.38	43.68	936369
2018-07-19	43.67	44.83	43.55	44.70	1290631
2018-07-20	44.59	44.75	44.49	44.52	1343144
2018-07-23	44.49	44.72	44.13	44.55	1279482
2018-07-24	44.50	44.69	44.29	44.31	1030450
2018-07-25	44.52	45.13	44.38	44.79	1024485
2018-07-26	44.89	45.31	44.78	44.88	761735
2018-07-27	45.07	45.10	44.25	44.49	1135185
2018-07-30	43.91	44.30	43.63	44.25	807769
2018-07-31	44.40	45.32	44.27	44.61	3786002
2018-08-01	44.54	44.58	43.67	44.54	1683064
2018-08-02	44.51	45.30	44.43	44.99	1292214
2018-08-03	45.07	45.95	45.07	45.76	1435315
2018-08-06	45.78	46.11	45.61	45.70	885117
2018-08-07	45.54	45.54	45.11	45.24	905885
2018-08-08	45.33	45.40	44.91	45.33	821202
2018-08-09	45.35	45.66	45.23	45.33	749331
2018-08-10	45.40	45.48	44.91	44.91	736354
2018-08-13	45.10	45.10	44.76	44.84	1022246
2018-08-14	44.85	45.20	44.84	45.10	858792
2018-08-15	45.10	45.45	44.89	45.35	1088410
2018-08-16	45.32	45.65	45.19	45.53	890682
2018-08-17	45.55	45.93	45.47	45.93	835415
2018-08-20	46.20	46.28	45.89	45.91	656361
2018-08-21	45.88	46.01	45.65	45.87	859483
2018-08-22	45.99	46.05	45.67	45.83	687972
2018-08-23	45.82	45.89	45.61	45.82	714208
2018-08-24	45.74	46.18	45.57	46.06	705593
2018-08-27	46.08	46.11	45.58	45.95	973829
2018-08-28	45.98	46.23	45.70	46.18	1005120
2018-08-29	46.29	46.29	45.89	46.06	1018230
2018-08-30	46.28	46.28	45.91	45.95	777539
2018-08-31	45.98	46.14	45.75	46.09	1101254
2018-09-04	46.39	46.44	45.65	45.76	920464
2018-09-05	45.56	46.17	45.45	45.96	725772
2018-09-06	46.11	46.38	46.02	46.17	816745
2018-09-07	45.90	45.93	45.61	45.76	671635
2018-09-10	46.00	46.14	45.86	45.87	558089
2018-09-11	45.75	46.15	45.71	45.77	439043
2018-09-12	45.77	45.94	45.62	45.72	588360
2018-09-13	45.94	46.00	45.66	45.85	520495
2018-09-14	45.73	45.73	45.03	45.44	944266
2018-09-17	45.45	45.56	45.17	45.29	1334741
2018-09-18	45.31	45.47	44.95	45.20	801700
2018-09-19	45.00	45.29	43.76	43.88	861465
2018-09-20	43.88	44.48	43.69	44.45	958192
2018-09-21	44.46	44.74	44.30	44.37	1983000
2018-09-24	44.33	44.39	43.46	43.59	842693
2018-09-25	43.71	44.42	43.64	43.78	841947
2018-09-26	43.77	44.06	43.40	43.42	1160270
2018-09-27	43.57	43.99	43.55	43.61	848694
2018-09-28	43.74	44.84	43.72	44.82	2211504
2018-10-01	44.73	45.02	44.17	44.20	1701196
2018-10-02	44.27	44.48	43.90	44.08	1220354
2018-10-03	44.07	44.52	43.47	43.89	1651006
2018-10-04	43.61	43.94	43.28	43.79	1187223
2018-10-05	43.75	44.50	43.75	43.93	1531107
2018-10-08	44.00	45.36	44.00	45.07	1237570
2018-10-09	45.04	45.46	44.88	45.24	963248
2018-10-10	45.02	45.49	44.31	44.35	999265
2018-10-11	44.53	44.53	43.24	43.24	1034236
2018-10-12	43.50	43.63	42.97	43.26	1066148
2018-10-15	43.14	44.05	43.14	43.62	673122
2018-10-16	43.73	44.98	43.43	44.89	980426
2018-10-17	44.73	45.46	44.54	45.24	1364662
2018-10-18	45.22	45.66	45.04	45.27	790463
2018-10-19	45.31	45.92	45.31	45.76	703540
2018-10-22	45.82	46.09	45.07	45.16	517579
2018-10-23	45.20	46.13	44.98	45.77	1023268
2018-10-24	45.83	47.34	45.69	46.95	1245728
2018-10-25	46.75	47.70	46.45	47.56	1344438
2018-10-26	47.42	47.58	46.13	46.83	1226135
2018-10-29	47.06	48.00	47.06	47.07	1059807
2018-10-30	47.20	48.08	46.90	47.60	912861
2018-10-31	47.40	47.45	46.47	46.75	1798700
2018-11-01	47.03	47.20	46.05	47.06	1209734
2018-11-02	47.03	47.03	46.13	46.88	985759
2018-11-05	47.08	48.30	47.04	47.86	1508964
2018-11-06	47.97	48.15	47.56	48.15	824106
2018-11-07	48.22	49.00	47.89	49.00	1099120
2018-11-08	48.82	49.11	48.31	48.94	546303
2018-11-09	48.93	49.29	48.80	49.15	519405
2018-11-12	49.25	49.75	49.06	49.17	707659
2018-11-13	49.31	49.36	48.70	48.96	545342
2018-11-14	48.99	49.27	48.71	48.82	481275
2018-11-15	48.55	48.75	47.89	48.25	957676
2018-11-16	48.25	49.18	48.17	49.17	817288
2018-11-19	49.10	49.48	48.65	49.17	948105
2018-11-20	49.06	49.39	48.88	49.06	957242
2018-11-21	49.02	49.98	48.78	49.16	1145700
2018-11-23	49.11	49.47	48.82	49.13	318028
2018-11-26	49.35	49.42	48.71	48.88	984338
2018-11-27	48.91	49.68	48.81	49.61	1148469
2018-11-28	49.55	50.06	49.42	49.49	1482238
2018-11-29	49.56	49.72	49.34	49.47	1675137
2018-11-30	49.58	50.19	49.53	50.06	3627694
2018-12-03	50.14	50.17	49.55	50.01	1371003
2018-12-04	50.09	50.48	49.51	49.66	1246256
2018-12-06	49.61	51.09	49.32	51.09	2552509
2018-12-07	50.91	51.03	50.42	50.82	1653755
2018-12-10	50.93	50.99	50.05	50.72	1252056
2018-12-11	50.92	51.48	50.77	51.16	1012873
2018-12-12	51.37	51.47	49.91	49.95	2204907
2018-12-13	49.97	51.13	49.94	50.84	1346761
2018-12-14	50.53	50.73	50.31	50.65	1000548
2018-12-17	50.74	50.95	48.69	48.83	2107869
2018-12-18	49.06	49.95	48.92	49.66	1620873
2018-12-19	49.66	50.00	49.16	49.51	1412683
2018-12-20	49.57	50.04	48.77	48.95	1843629
2018-12-21	48.82	49.81	48.41	48.41	4800905
2018-12-24	48.28	48.37	45.51	45.57	889290
2018-12-26	45.75	47.84	45.45	47.84	1100514
2018-12-27	47.62	48.20	46.47	48.18	998025
2018-12-28	48.52	48.93	47.63	48.42	1316516
2018-12-31	48.38	48.54	47.69	48.51	1252879
2019-01-02	48.18	48.22	46.99	47.29	1841246
2019-01-03	47.25	48.59	47.25	47.91	1227359
2019-01-04	48.06	48.45	47.59	47.81	1514835
2019-01-07	47.61	48.12	47.39	47.60	1739361
2019-01-08	47.95	48.50	47.55	48.23	2263726
2019-01-09	48.43	48.50	47.41	48.02	1892007
2019-01-10	47.88	48.96	47.86	48.86	850571
2019-01-11	48.98	49.61	48.61	49.45	1231408
2019-01-14	49.41	49.41	48.84	49.05	817719
2019-01-15	49.20	49.63	48.86	49.44	904912
2019-01-16	49.50	50.05	49.33	50.02	835653
2019-01-17	49.91	50.35	49.77	50.27	808590
2019-01-18	50.26	50.39	49.67	49.98	1291971
2019-01-22	50.05	50.28	49.59	50.01	681413
2019-01-23	49.91	49.97	49.35	49.74	782419
2019-01-24	49.74	49.84	49.27	49.59	1108481
2019-01-25	49.57	50.85	49.57	50.84	958937
2019-01-28	50.79	51.54	50.68	51.48	867384
2019-01-29	51.66	52.15	51.55	51.60	1324178
2019-01-30	51.76	52.28	51.66	52.13	899430
2019-01-31	52.01	52.88	51.50	52.71	3582970
2019-02-01	52.68	52.98	51.46	52.29	1213395
2019-02-04	52.12	53.36	51.96	53.35	1296046
2019-02-05	53.37	53.63	52.90	53.61	1065640
2019-02-06	53.60	53.76	52.87	52.90	918413
2019-02-07	52.82	53.22	52.48	53.10	2085079
2019-02-08	52.89	53.38	52.89	53.18	1560868
2019-02-11	52.89	53.71	52.85	53.70	1128066
2019-02-12	53.94	54.56	52.08	52.12	1142244
2019-02-13	51.49	52.11	51.31	51.93	1522189
2019-02-14	51.94	52.44	51.90	52.30	1306173
2019-02-15	52.42	52.57	52.12	52.57	1131640
2019-02-19	52.54	52.59	52.03	52.26	631330
2019-02-20	52.07	52.10	51.12	51.54	776489
2019-02-21	51.47	52.57	51.02	52.54	1508401
2019-02-22	52.63	52.98	52.41	52.69	653104
2019-02-25	52.67	52.76	52.29	52.58	499572
2019-02-26	52.69	52.74	52.00	52.28	565973
2019-02-27	51.92	52.28	51.53	52.14	474703
2019-02-28	52.13	52.69	51.81	52.10	1038182
2019-03-01	52.11	52.26	51.17	51.80	820211
2019-03-04	52.01	52.21	51.48	52.20	641524
2019-03-05	52.14	52.40	51.93	52.22	756413
2019-03-06	52.31	52.31	51.59	51.66	615417
2019-03-07	51.83	52.30	51.67	51.95	929426
2019-03-08	51.93	52.36	51.84	52.15	774707
2019-03-11	52.29	52.82	52.07	52.78	717249
2019-03-12	52.92	53.29	52.70	53.18	661073
2019-03-13	53.11	53.60	52.94	53.00	858758
2019-03-14	53.13	53.44	52.90	53.43	785908
2019-03-15	53.55	53.67	52.93	53.06	1822968
2019-03-18	52.97	53.21	52.31	52.60	490104
2019-03-19	52.54	52.77	52.20	52.45	525392
2019-03-20	52.56	53.44	52.29	53.14	836421
2019-03-21	53.10	54.38	52.92	54.32	1020523
2019-03-22	54.34	54.89	54.18	54.18	766851
2019-03-25	54.20	54.64	53.75	54.41	867290
2019-03-26	54.58	54.98	54.32	54.96	588150
2019-03-27	55.00	55.27	54.47	55.26	748116
2019-03-28	55.30	55.87	55.12	55.71	1048926
2019-03-29	55.69	55.72	55.28	55.39	1318614
2019-04-01	55.13	55.46	54.06	54.67	968194
2019-04-02	54.74	54.74	53.56	54.06	1554820
2019-04-03	53.95	54.00	53.11	53.46	1799621
2019-04-04	53.56	53.61	53.08	53.47	608655
2019-04-05	53.53	53.79	53.26	53.62	625505
2019-04-08	53.68	53.74	53.14	53.56	504508
2019-04-09	53.49	53.55	53.05	53.16	1343408
2019-04-10	53.45	53.86	53.26	53.77	813547
2019-04-11	53.80	53.98	53.47	53.54	608755
2019-04-12	53.37	53.56	52.81	53.55	440201
2019-04-15	53.61	53.68	53.33	53.43	662816
2019-04-16	53.36	53.44	51.27	51.54	617845
2019-04-17	51.61	51.61	50.75	50.76	775738
2019-04-18	50.86	51.64	50.68	51.54	464367
2019-04-22	51.35	51.62	50.32	50.79	543135
2019-04-23	51.05	51.76	50.98	51.46	1033223
2019-04-24	51.74	52.84	51.69	52.34	1038963
2019-04-25	52.22	53.06	52.08	52.77	972861
2019-04-26	53.02	53.35	52.80	52.66	681026
2019-04-29	52.52	52.65	51.90	51.93	751682
2019-04-30	51.90	52.98	51.82	52.62	1434082
2019-05-01	52.62	53.23	52.41	52.65	677680
2019-05-02	20.89	21.40	20.75	20.76	866009
2019-05-03	20.77	21.10	20.69	21.04	862468
2019-05-06	20.94	21.21	20.94	21.14	840718
2019-05-07	21.06	21.06	20.43	20.55	725272
2019-05-08	20.54	20.78	20.47	20.55	876795
2019-05-09	20.51	20.70	20.36	20.67	593877
2019-05-10	20.56	20.83	20.51	20.75	623825
2019-05-13	20.55	20.87	20.43	20.66	847662
2019-05-14	20.66	20.82	20.58	20.69	768977
2019-05-15	20.65	20.90	20.58	20.79	661168
2019-05-16	20.78	20.98	20.73	20.85	544697
2019-05-17	20.75	20.85	20.61	20.74	726455
2019-05-20	20.64	20.75	20.38	20.42	768345
2019-05-21	20.47	20.67	20.47	20.59	570753
2019-05-22	20.55	20.62	20.37	20.45	757065
2019-05-23	20.40	20.40	20.22	20.29	561773
2019-05-24	20.43	20.59	20.42	20.44	477786
2019-05-28	20.49	20.59	20.24	20.24	963092
2019-05-29	20.17	20.40	20.02	20.06	1841181
2019-05-30	20.12	20.23	19.97	20.13	807728
2019-05-31	20.01	20.40	19.97	20.33	644713
2019-06-03	20.35	20.52	20.28	20.36	1553418
2019-06-04	20.39	20.51	20.08	20.37	756212
2019-06-05	20.44	20.70	20.36	20.66	705457
2019-06-06	20.68	20.76	20.50	20.70	632286
2019-06-07	20.80	20.93	20.75	20.77	569386
2019-06-10	20.79	20.83	20.53	20.61	585143
2019-06-11	20.66	20.66	20.42	20.54	682167
2019-06-12	20.52	20.76	20.45	20.54	596931
2019-06-13	20.61	20.79	20.54	20.68	585294
2019-06-14	20.67	20.85	20.65	20.65	557985
2019-06-17	20.67	20.93	20.66	20.87	542914
2019-06-18	20.93	21.11	20.77	20.82	588629
2019-06-19	20.78	21.01	20.65	20.95	453140
2019-06-20	21.08	21.13	20.89	20.93	484026
2019-06-21	20.81	20.81	20.56	20.56	1722978
2019-06-24	20.65	20.65	20.23	20.23	786343
2019-06-25	20.27	20.41	20.04	20.07	643954
2019-06-26	20.06	20.06	19.40	19.47	873416
2019-06-27	19.56	19.74	19.47	19.74	537930
2019-06-28	19.78	20.02	19.78	19.93	1550730
2019-07-01	20.04	20.04	19.70	19.93	857381
2019-07-02	19.97	20.20	19.94	20.11	783883
2019-07-03	20.16	20.31	20.15	20.24	402447
2019-07-05	20.11	20.31	19.87	20.30	479521
2019-07-08	20.27	20.57	20.27	20.44	632637
2019-07-09	20.42	20.56	20.40	20.55	458085
2019-07-10	20.64	20.76	20.55	20.60	498227
2019-07-11	20.58	20.61	20.29	20.39	560964
2019-07-12	20.41	20.52	20.26	20.26	577371
2019-07-15	20.30	20.34	20.17	20.22	358614
2019-07-16	20.10	20.30	20.03	20.15	514758
2019-07-17	20.15	20.28	20.02	20.10	521734
2019-07-18	20.07	20.39	20.00	20.34	678000
2019-07-19	20.29	20.41	20.02	20.03	626562
2019-07-22	20.06	20.12	19.89	19.94	508309
2019-07-23	19.99	20.23	19.93	20.19	350187
2019-07-24	20.16	20.39	20.05	20.32	418973
2019-07-25	20.33	20.38	20.10	20.16	492734
2019-07-26	20.16	20.34	20.14	20.33	460836
2019-07-29	20.35	20.50	20.31	20.36	412693
2019-07-30	20.30	20.71	20.30	20.70	459524
2019-07-31	20.74	20.97	20.57	20.81	1085616
2019-08-01	20.66	20.79	20.44	20.44	852058
2019-08-02	20.33	20.49	20.14	20.28	894709
2019-08-05	20.08	20.21	19.29	19.52	1265575
2019-08-06	19.51	19.78	19.51	19.61	592613
2019-08-07	19.47	19.80	19.29	19.59	742731
2019-08-08	19.69	19.98	19.49	19.84	628354
2019-08-09	19.77	19.83	19.55	19.78	585392
2019-08-12	19.74	19.74	19.49	19.58	485597
2019-08-13	19.55	19.66	19.48	19.55	802963
2019-08-14	19.42	19.44	19.18	19.21	464544
2019-08-15	19.30	19.66	19.22	19.65	659685
2019-08-16	19.68	20.10	19.64	19.98	696432
2019-08-19	20.13	20.35	20.03	20.22	979813
2019-08-20	20.27	20.35	20.11	20.12	607666
2019-08-21	20.18	20.23	20.09	20.11	553462
2019-08-22	20.14	20.30	20.01	20.18	1080445
2019-08-23	20.17	20.24	19.64	19.66	579075
2019-08-26	19.81	19.84	19.61	19.79	394438
2019-08-27	19.89	19.99	19.56	19.57	499535
2019-08-28	19.57	19.78	19.54	19.41	400280
2019-08-29	19.52	19.69	19.51	19.65	472445
2019-08-30	19.70	19.76	19.55	19.74	397034
2019-09-03	19.64	19.84	19.62	19.74	590896
2019-09-04	19.82	20.02	19.78	19.96	514733
2019-09-05	20.02	20.09	19.87	19.90	694171
2019-09-06	19.95	19.97	19.82	19.87	377442
2019-09-09	19.86	20.23	19.66	20.15	652858
2019-09-10	20.11	20.52	20.03	20.47	607825
2019-09-11	20.47	20.81	20.41	20.77	819773
2019-09-12	20.89	20.91	20.60	20.68	481819
2019-09-13	20.69	20.88	20.45	20.45	556181
2019-09-16	20.44	20.63	20.36	20.57	476809
2019-09-17	20.55	20.73	20.52	20.71	382177
2019-09-18	20.80	20.84	20.44	20.54	539478
2019-09-19	20.66	20.77	20.56	20.58	411698
2019-09-20	20.58	20.91	20.57	20.64	1326399
2019-09-23	20.45	20.73	20.45	20.61	423248
2019-09-24	20.68	20.76	20.48	20.51	548964
2019-09-25	20.53	20.81	20.53	20.69	362699
2019-09-26	20.76	20.93	20.74	20.86	341445
2019-09-27	20.93	21.02	20.74	20.91	481462
2019-09-30	20.92	21.09	20.87	20.88	578449
2019-10-01	20.90	21.00	20.44	20.45	582157
2019-10-02	20.40	20.56	20.36	20.55	538361
2019-10-03	20.46	20.74	20.29	20.57	594573
2019-10-04	20.62	20.71	20.51	20.69	641977
2019-10-07	20.60	20.70	20.53	20.53	617630
2019-10-08	20.47	20.56	20.27	20.38	679201
2019-10-09	20.50	20.56	20.29	20.45	550413
2019-10-10	20.50	20.52	20.30	20.32	469345
2019-10-11	20.41	20.68	20.39	20.55	433886
2019-10-14	20.53	20.68	20.36	20.42	237606
2019-10-15	20.44	20.56	20.39	20.55	317682
2019-10-16	20.49	20.68	20.44	20.68	475850
2019-10-17	20.70	21.00	20.64	20.94	721791
2019-10-18	20.88	20.93	20.67	20.83	595456
2019-10-21	20.92	20.99	20.88	20.98	395944
2019-10-22	21.05	21.05	20.91	20.91	451160
2019-10-23	20.97	21.11	20.85	21.10	519092
2019-10-24	21.16	21.24	21.07	21.13	341052
2019-10-25	21.07	21.14	20.97	21.03	377943
2019-10-28	21.04	21.11	20.97	21.07	338806
2019-10-29	21.01	21.25	21.01	21.12	371852
2019-10-30	21.11	21.56	21.11	21.48	583952
2019-10-31	21.70	22.45	21.50	22.44	1156540
2019-11-01	22.56	22.58	21.97	22.22	833617
2019-11-04	22.31	22.36	22.15	22.22	725586
2019-11-05	22.25	22.25	21.86	22.05	811091
2019-11-06	22.04	22.15	21.86	21.92	943854
2019-11-07	22.00	22.05	21.74	21.86	828289
2019-11-08	21.83	21.95	21.75	21.85	655301
2019-11-11	21.79	21.96	21.77	21.89	531920
2019-11-12	21.88	21.99	21.55	21.57	604873
2019-11-13	21.54	21.80	21.43	21.63	500828
2019-11-14	21.73	21.88	21.70	21.76	438488
2019-11-15	21.83	21.88	21.68	21.79	557582
2019-11-18	21.81	21.93	21.81	21.83	502619
2019-11-19	21.87	21.89	21.63	21.74	1326215
2019-11-20	21.71	21.87	21.63	21.72	780099
2019-11-21	21.67	21.69	21.29	21.30	619301
2019-11-22	21.30	21.43	21.15	21.38	540937
2019-11-25	21.49	21.90	21.44	21.81	892500
2019-11-26	21.87	22.30	21.83	22.06	3762761
2019-11-27	22.11	22.44	22.08	22.40	487118
2019-11-29	22.42	22.47	22.12	22.12	469730
2019-12-02	22.15	22.22	21.86	21.88	663284
2019-12-03	21.72	22.14	21.72	22.14	730333
2019-12-04	22.11	22.34	22.11	22.25	539829
2019-12-05	22.25	22.26	22.12	22.25	529277
2019-12-06	22.32	22.51	22.30	22.38	679295
2019-12-09	22.37	22.42	22.25	22.37	471289
2019-12-10	22.39	22.44	22.28	22.35	1442985
2019-12-11	22.40	22.40	21.93	22.02	475200
2019-12-12	21.94	22.07	21.59	21.59	584647
2019-12-13	21.58	21.65	21.33	21.49	1817806
2019-12-16	21.61	21.69	21.42	21.61	789683
2019-12-17	21.66	21.72	21.36	21.43	575949
2019-12-18	21.46	21.69	21.41	21.64	499385
2019-12-19	21.63	21.87	21.59	21.86	518936
2019-12-20	22.05	22.19	21.97	22.15	1255232
2019-12-23	22.17	22.25	21.84	21.93	816028
2019-12-24	21.93	21.96	21.80	21.92	399541
2019-12-26	21.92	21.99	21.83	21.97	287082
2019-12-27	22.03	22.09	21.92	22.04	723537
2019-12-30	22.01	22.12	21.89	22.10	566261
2019-12-31	22.08	22.28	22.08	22.24	818962
2020-01-02	22.37	22.44	21.82	22.05	1065206
2020-01-03	21.91	22.41	21.85	22.40	781275
2020-01-06	22.24	22.54	22.17	22.28	1592538
2020-01-07	22.78	22.79	21.93	22.05	1107308
2020-01-08	21.98	22.15	21.82	21.99	757848
2020-01-09	21.96	22.03	21.80	21.86	1187711
2020-01-10	21.90	22.13	21.81	22.13	804693
2020-01-13	22.17	22.61	22.10	22.60	727161
2020-01-14	22.59	22.65	22.45	22.64	639632
2020-01-15	22.63	22.87	22.57	22.72	859011
2020-01-16	22.83	23.12	22.81	23.02	3109484
2020-01-17	23.05	23.32	23.00	23.27	836178
2020-01-21	23.29	23.32	23.09	23.21	802315
2020-01-22	23.31	23.40	23.10	23.15	737565
2020-01-23	23.14	23.42	23.00	23.30	647991
2020-01-24	23.29	23.41	23.01	23.19	1189160
2020-01-27	23.04	23.23	22.98	23.11	854397
2020-01-28	23.17	23.39	23.11	23.34	950496
2020-01-29	23.32	23.57	23.28	23.54	1143111
2020-01-30	23.46	23.63	23.44	23.61	1493492
2020-01-31	23.56	23.64	23.08	23.19	1333892
2020-02-03	23.27	23.65	23.24	23.55	1059324
2020-02-04	23.65	24.11	23.55	24.03	1153673
2020-02-05	24.32	24.78	23.95	24.18	1676228
2020-02-06	24.30	24.46	24.04	24.10	900770
2020-02-07	24.10	24.14	23.83	23.93	526971
2020-02-10	24.01	24.07	23.87	24.07	766011
2020-02-11	24.17	24.44	24.03	24.44	1216066
2020-02-12	24.50	24.50	24.05	24.27	1276236
2020-02-13	24.22	24.36	24.09	24.33	594527
2020-02-14	24.40	24.56	24.25	24.45	1042593
2020-02-18	24.44	24.63	24.42	24.61	919015
2020-02-19	24.62	24.62	24.19	24.41	1025706
2020-02-20	24.37	24.58	24.30	24.54	742667
2020-02-21	24.51	24.59	24.32	24.41	484997
2020-02-24	24.05	24.23	23.98	24.08	537988
2020-02-25	24.11	24.11	23.22	23.25	845318
2020-02-26	23.35	23.50	23.08	22.93	1006676
2020-02-27	22.61	22.93	21.96	21.97	1461935
2020-02-28	21.50	21.80	20.83	21.59	1656653
2020-03-02	21.57	22.34	21.45	22.34	1244827
2020-03-03	22.36	22.92	21.94	22.24	1324367
2020-03-04	22.59	23.52	22.54	23.21	1360604
2020-03-05	22.74	23.14	22.58	22.98	1073332
2020-03-06	22.32	22.83	21.93	22.73	1349332
2020-03-09	21.37	21.62	20.62	20.64	2126789
2020-03-10	21.21	21.44	20.39	21.44	2793334
2020-03-11	20.87	20.89	19.63	19.68	1531938
2020-03-12	16.55	18.55	16.23	17.15	1540899
2020-03-13	18.02	18.96	16.92	18.96	1137171
2020-03-16	16.92	17.21	14.90	15.06	939219
2020-03-17	15.38	17.81	14.78	17.55	1544665
2020-03-18	16.62	17.52	14.29	14.55	1579868
2020-03-19	14.63	16.29	14.12	15.51	1612434
2020-03-20	15.58	16.01	14.31	14.53	2220152
2020-03-23	14.40	14.81	13.59	14.34	1089112
2020-03-24	15.12	15.62	14.33	15.54	1335423
2020-03-25	15.25	16.88	14.95	16.35	1345598
2020-03-26	16.57	17.79	16.15	17.54	1592014
2020-03-27	16.81	17.65	16.50	16.91	1172938
2020-03-30	17.12	17.72	16.71	17.67	1715170
2020-03-31	17.48	17.69	16.90	17.66	1449273
2020-04-01	16.79	16.79	15.75	15.99	891061
2020-04-02	15.48	16.51	15.44	15.99	1070732
2020-04-03	15.71	16.18	14.86	15.33	1182188
2020-04-06	16.02	17.32	15.85	17.16	1346801
2020-04-07	17.88	18.52	16.96	17.41	1387874
2020-04-08	17.82	18.39	17.01	18.34	952100
2020-04-09	18.83	19.41	18.64	19.25	1119179
2020-04-13	19.00	19.13	18.51	18.71	598463
2020-04-14	19.40	19.42	18.76	18.88	622790
2020-04-15	18.20	18.56	17.72	17.91	1346908
2020-04-16	17.92	17.94	16.98	17.14	912561
2020-04-17	17.78	17.93	17.14	17.58	991264
2020-04-20	17.26	17.47	16.69	16.78	716905
2020-04-21	16.17	16.56	15.84	15.93	851397
2020-04-22	16.40	16.40	15.86	15.96	709335
2020-04-23	15.95	16.12	15.76	15.92	912390
2020-04-24	16.04	16.36	15.87	16.00	511059
2020-04-27	16.15	16.50	16.00	16.31	610430
2020-04-28	16.89	17.32	16.65	17.16	911732
2020-04-29	17.66	18.46	17.38	18.05	817540
2020-04-30	17.21	17.75	16.42	17.35	1070152
2020-05-01	16.78	16.83	16.30	16.75	609526
2020-05-04	16.29	16.40	15.95	16.24	713757
2020-05-05	16.49	16.85	16.23	16.28	396774
2020-05-06	16.64	16.64	15.86	15.93	669951
2020-05-07	16.12	16.70	16.12	16.40	642617
2020-05-08	16.82	17.08	16.71	17.02	563336
2020-05-11	16.65	16.76	15.98	16.14	903992
2020-05-12	16.20	16.20	14.71	14.85	1300605
2020-05-13	14.63	14.74	13.72	13.76	891319
2020-05-14	13.38	13.76	12.86	13.76	1049120
2020-05-15	13.71	14.00	13.42	13.60	1853433
2020-05-18	14.20	14.96	14.20	14.70	1215333
2020-05-19	14.59	14.79	14.25	14.39	976930
2020-05-20	14.70	14.85	14.32	14.67	893440
2020-05-21	14.55	14.89	14.55	14.68	468842
2020-05-22	14.74	14.84	14.44	14.66	1076061
2020-05-26	15.37	16.02	15.31	16.01	1244047
2020-05-27	16.60	16.94	16.21	16.71	1311011
2020-05-28	17.00	17.35	16.53	17.25	1732077
2020-05-29	17.01	17.07	16.58	16.68	1165572
2020-06-01	16.75	17.11	16.41	16.71	703696
2020-06-02	17.00	17.33	16.80	17.25	584246
2020-06-03	17.65	18.47	17.38	18.27	696136
2020-06-04	18.15	18.31	17.46	18.24	705708
2020-06-05	19.42	19.78	19.14	19.17	970381
2020-06-08	19.66	19.99	19.46	19.97	705718
2020-06-09	19.39	19.72	19.00	19.38	1021019
2020-06-10	19.15	19.45	18.31	18.36	687167
2020-06-11	17.24	17.68	16.52	16.61	748818
2020-06-12	16.87	17.42	16.20	17.39	1016761
2020-06-15	16.51	17.46	16.40	17.15	806529
2020-06-16	18.03	18.32	17.60	17.98	870733
2020-06-17	18.03	18.03	17.08	17.31	844774
2020-06-18	16.95	17.18	16.65	16.93	633457
2020-06-19	16.88	17.24	16.38	16.63	2562662
2020-06-22	16.46	16.71	16.02	16.64	962841
2020-06-23	16.95	16.98	16.37	16.53	754923
2020-06-24	16.24	16.36	15.38	15.74	968977
2020-06-25	15.66	16.32	15.66	16.31	621479
2020-06-26	16.17	16.29	15.90	16.06	1130943
2020-06-29	16.31	16.66	16.04	16.60	499564
2020-06-30	16.51	16.81	16.23	16.61	774347
2020-07-01	16.60	16.92	16.38	16.56	622472
2020-07-02	17.04	17.15	16.47	16.59	458562
2020-07-06	17.06	17.19	16.40	16.49	771687
2020-07-07	16.21	16.21	15.59	15.62	576450
2020-07-08	15.54	15.71	15.24	15.43	669337
2020-07-09	15.45	15.45	14.80	15.02	848436
2020-07-10	15.05	15.56	15.04	15.55	1292067
2020-07-13	15.82	15.86	15.30	15.38	1426362
2020-07-14	15.45	15.81	15.34	15.79	917294
2020-07-15	16.32	16.47	15.97	16.21	1554691
2020-07-16	16.11	16.24	15.69	15.86	906619
2020-07-17	15.92	16.12	15.80	16.08	690248
2020-07-20	15.92	15.92	15.38	15.47	732850
2020-07-21	15.63	15.95	15.55	15.64	456951
2020-07-22	15.47	16.06	15.45	15.95	555826
2020-07-23	15.80	16.06	15.72	15.92	532725
2020-07-24	15.87	16.01	15.58	15.60	469182
2020-07-27	15.49	15.74	15.21	15.70	618965
2020-07-28	15.61	16.19	15.52	16.02	524246
2020-07-29	16.08	16.31	15.81	16.29	622255
2020-07-30	15.79	16.32	15.76	16.26	668890
2020-07-31	16.14	16.25	15.56	16.21	965186
2020-08-03	16.22	16.22	15.78	15.90	648932
2020-08-04	15.85	16.32	15.79	16.22	733951
2020-08-05	16.41	16.41	16.00	16.37	771263
2020-08-06	16.30	16.46	16.21	16.33	660782
2020-08-07	16.20	16.79	16.17	16.71	722535
2020-08-10	16.76	17.11	16.70	16.83	563758
2020-08-11	17.15	17.37	16.67	16.72	745011
2020-08-12	16.95	16.99	16.48	16.66	430134
2020-08-13	16.54	16.74	16.17	16.27	389508
2020-08-14	16.13	16.49	16.11	16.17	527073
2020-08-17	16.20	16.38	15.97	16.30	495435
2020-08-18	16.25	16.33	15.73	15.88	645576
2020-08-19	15.79	15.95	15.57	15.63	609989
2020-08-20	15.43	15.88	15.43	15.60	479889
2020-08-21	15.60	15.74	15.29	15.51	591603
2020-08-24	15.54	15.91	15.37	15.88	407936
2020-08-25	15.97	16.08	15.72	15.85	639308
2020-08-26	15.74	15.96	15.48	15.36	647385
2020-08-27	15.54	15.84	15.51	15.73	471233
2020-08-28	15.64	15.78	15.38	15.66	620587
2020-08-31	15.47	15.50	15.07	15.31	996101
2020-09-01	15.18	15.19	14.97	15.02	801171
2020-09-02	14.97	15.30	14.90	15.27	668695
2020-09-03	15.36	15.84	15.30	15.49	850434
2020-09-04	15.64	15.70	15.22	15.51	880373
2020-09-08	15.37	15.37	14.88	15.21	941227
2020-09-09	15.32	15.38	14.86	14.96	685345
2020-09-10	14.99	14.99	14.59	14.64	647407
2020-09-11	14.61	14.62	14.21	14.41	576669
2020-09-14	14.48	14.85	14.41	14.72	521423
2020-09-15	14.78	15.07	14.71	14.88	599397
2020-09-16	14.93	15.31	14.67	15.07	1031085
2020-09-17	14.85	15.21	14.75	15.09	963872
2020-09-18	15.59	15.61	14.55	14.56	2962737
2020-09-21	14.30	14.30	13.82	13.89	1037540
2020-09-22	13.88	14.16	13.81	14.06	945377
2020-09-23	14.01	14.14	13.38	13.44	967629
2020-09-24	13.40	13.80	13.28	13.41	831428
2020-09-25	13.29	13.64	13.22	13.60	1013092
2020-09-28	13.89	14.22	13.86	14.02	689741
2020-09-29	13.95	13.95	13.48	13.76	702690
2020-09-30	13.86	14.01	13.50	13.57	1783184
2020-10-01	13.60	13.87	13.45	13.86	932037
2020-10-02	13.61	14.47	13.60	14.47	711792
2020-10-05	14.53	14.64	14.16	14.36	661722
2020-10-06	14.49	14.61	14.16	14.22	805546
2020-10-07	14.34	14.34	13.96	14.03	659046
2020-10-08	14.15	14.36	14.13	14.30	567393
2020-10-09	14.44	14.44	14.06	14.08	341037
2020-10-12	14.08	14.43	13.94	14.37	921160
2020-10-13	14.21	14.31	13.61	13.78	1142454
2020-10-14	13.75	13.76	13.37	13.40	856950
2020-10-15	13.29	13.79	13.25	13.66	815791
2020-10-16	13.61	13.65	13.31	13.35	818651
2020-10-19	13.39	13.49	12.86	12.86	633485
2020-10-20	13.01	13.28	13.00	13.07	984081
2020-10-21	13.01	13.06	12.82	13.03	676061
2020-10-22	13.02	13.17	12.95	13.10	484182
2020-10-23	13.22	13.37	13.06	13.10	510768
2020-10-26	12.95	12.95	12.49	12.65	534029
2020-10-27	12.55	12.73	12.12	12.13	750567
2020-10-28	11.85	12.04	11.56	11.61	903100
2020-10-29	11.53	11.80	11.38	11.62	576450
2020-10-30	11.64	11.82	11.26	11.42	1193907
2020-11-02	11.59	11.84	11.37	11.83	1287494
2020-11-03	12.05	12.47	11.97	12.30	1235078
2020-11-04	12.19	12.19	11.77	11.83	1019333
2020-11-05	12.11	12.25	11.99	12.09	1110347
2020-11-06	12.17	12.24	11.68	11.74	996858
2020-11-09	12.75	14.28	12.71	13.55	1599687
2020-11-10	13.65	14.48	13.63	14.44	1693954
2020-11-11	14.43	14.62	13.92	14.55	2183174
2020-11-12	14.28	14.65	14.01	14.37	1277205
2020-11-13	14.44	15.08	14.38	15.05	895087
2020-11-16	15.59	15.81	15.18	15.80	981762
2020-11-17	15.58	15.93	15.50	15.79	955304
2020-11-18	15.83	15.90	15.50	15.60	1461261
2020-11-19	15.48	15.77	15.33	15.67	672778
2020-11-20	15.59	15.98	15.46	15.97	1027782
2020-11-23	16.17	16.56	16.10	16.41	1416015
2020-11-24	16.72	17.32	16.62	16.74	1102510
2020-11-25	16.56	16.72	16.06	16.56	1090863
2020-11-27	16.55	16.55	16.08	16.30	504094
2020-11-30	16.12	16.30	15.63	15.63	1036351
2020-12-01	15.93	16.19	15.71	16.04	827710
2020-12-02	16.05	16.23	15.92	16.14	801089
2020-12-03	16.20	16.33	16.05	16.18	767018
2020-12-04	16.43	16.77	16.29	16.70	546936
2020-12-07	16.64	16.72	16.35	16.46	720128
2020-12-08	16.27	16.47	16.11	16.20	660144
2020-12-09	16.27	16.42	16.07	16.41	670711
2020-12-10	16.19	16.45	16.15	16.21	587324
2020-12-11	16.04	16.18	15.98	16.18	576654
2020-12-14	16.43	16.48	16.13	16.16	510912
2020-12-15	16.27	16.83	16.04	16.83	654857
2020-12-16	16.89	16.94	16.54	16.69	1113407
2020-12-17	16.75	16.75	16.38	16.73	1041190
2020-12-18	16.64	16.81	15.76	15.91	2006055
2020-12-21	15.53	15.83	15.45	15.82	898106
2020-12-22	15.83	16.05	15.74	16.01	715780
2020-12-23	16.16	16.32	15.87	15.88	609214
2020-12-24	15.91	16.14	15.73	16.14	273981
2020-12-28	16.14	16.36	16.09	16.27	412473
2020-12-29	16.34	16.42	15.88	16.00	530088
2020-12-30	15.98	16.27	15.97	16.15	567960
2020-12-31	16.09	16.29	15.87	16.23	776723
2021-01-04	16.31	16.31	15.37	15.37	762635
2021-01-05	15.43	15.60	15.17	15.18	907176
2021-01-06	15.38	15.79	15.13	15.72	993950
2021-01-07	15.64	15.64	15.10	15.33	803326
2021-01-08	15.34	15.46	15.13	15.45	529788
2021-01-11	15.34	15.50	15.16	15.27	390966
2021-01-12	15.34	15.47	15.21	15.37	566095
2021-01-13	15.34	15.78	15.34	15.76	456632
2021-01-14	15.88	16.29	15.65	16.15	555320
2021-01-15	16.01	16.45	15.84	16.45	723419
2021-01-19	16.50	16.50	16.08	16.24	678605
2021-01-20	16.20	16.48	16.07	16.36	441684
2021-01-21	16.34	16.41	15.99	16.15	796240
2021-01-22	16.02	16.08	15.63	16.07	602716
2021-01-25	15.88	16.46	15.75	16.35	926659
2021-01-26	16.48	16.50	16.05	16.26	559876
2021-01-27	15.98	16.22	15.59	15.65	698566
2021-01-28	15.69	16.05	15.66	15.73	625177
2021-01-29	15.65	15.86	15.30	15.38	809402
2021-02-01	15.43	15.66	15.15	15.60	880283
2021-02-02	15.72	15.81	15.42	15.68	604764
2021-02-03	15.58	15.65	15.16	15.61	493691
2021-02-04	15.64	16.09	15.54	16.05	694872
2021-02-05	16.25	16.35	16.04	16.29	657673
2021-02-08	16.40	16.66	16.28	16.66	484377
2021-02-09	16.73	16.75	16.45	16.66	448350
2021-02-10	16.76	17.03	16.58	16.72	807570
2021-02-11	17.00	17.34	16.78	17.26	1136651
2021-02-12	17.24	17.39	17.04	17.29	955614
2021-02-16	17.38	17.39	17.06	17.22	454241
2021-02-17	17.19	17.32	17.01	17.15	902405
2021-02-18	17.14	17.24	16.65	16.71	1011189
2021-02-19	16.77	17.01	16.59	16.88	710626
2021-02-22	16.85	17.65	16.85	17.64	990607
2021-02-23	17.76	18.10	17.73	18.04	601762
2021-02-24	18.16	18.26	17.99	17.80	904894
2021-02-25	17.80	18.00	17.32	17.42	1005283
2021-02-26	17.34	17.52	16.97	17.06	1194223
2021-03-01	17.41	17.57	17.20	17.27	714902
2021-03-02	17.22	17.32	16.80	17.11	660844
2021-03-03	17.17	17.90	17.17	17.65	924415
2021-03-04	17.69	17.96	17.21	17.48	668632
2021-03-05	17.69	17.75	17.28	17.71	700579
2021-03-08	17.84	18.45	17.73	18.32	884417
2021-03-09	18.36	18.42	17.78	17.82	903881
2021-03-10	17.79	18.43	17.67	18.28	1182778
2021-03-11	18.33	18.44	18.01	18.14	561119
2021-03-12	18.30	18.53	18.14	18.52	732089
2021-03-15	18.49	18.71	18.21	18.56	765462
2021-03-16	18.48	18.51	18.20	18.33	689765
2021-03-17	18.35	18.37	18.11	18.29	949127
2021-03-18	18.37	18.51	18.15	18.27	1197518
2021-03-19	18.28	18.32	17.59	17.61	2470524
2021-03-22	17.61	17.81	17.14	17.33	900928
2021-03-23	17.18	17.37	16.96	17.08	767316
2021-03-24	17.20	17.67	17.12	17.12	1002548
2021-03-25	17.01	17.38	16.61	17.30	815819
2021-03-26	17.45	17.85	17.30	17.85	599577
2021-03-29	17.85	17.96	17.41	17.57	624801
2021-03-30	17.52	17.87	17.52	17.75	516625
2021-03-31	17.71	17.71	17.33	17.37	1307772
2021-04-01	17.45	17.80	17.33	17.80	669570
2021-04-05	17.95	17.95	17.44	17.64	640038
2021-04-06	17.64	17.92	17.53	17.70	827418
2021-04-07	17.74	17.85	17.53	17.76	555855
2021-04-08	17.76	17.80	17.52	17.64	732192
2021-04-09	17.62	17.74	17.55	17.59	391203
2021-04-12	17.69	17.85	17.54	17.84	566094
2021-04-13	17.84	17.90	17.72	17.82	651841
2021-04-14	17.80	18.21	17.80	17.99	724749
2021-04-15	18.15	18.15	17.75	17.89	618602
2021-04-16	18.05	18.17	17.85	18.10	904607
2021-04-19	18.16	18.26	17.91	18.26	711518
2021-04-20	18.13	18.39	18.10	18.31	586662
2021-04-21	18.37	18.54	18.23	18.40	456013
2021-04-22	18.43	18.48	17.99	18.00	628849
2021-04-23	18.01	18.12	17.90	18.09	394203
2021-04-26	18.22	18.37	18.09	18.20	373965
2021-04-27	18.31	18.45	18.14	18.32	662308
2021-04-28	18.30	18.52	18.23	18.49	732577
2021-04-29	18.64	19.03	18.55	18.65	567296
2021-04-30	18.60	18.74	18.51	18.62	643495
2021-05-03	18.78	18.97	18.66	18.71	489022
2021-05-04	18.67	18.86	18.54	18.57	602153
2021-05-05	18.53	18.17	17.79	18.13	495241
2021-05-06	18.21	18.55	18.15	18.55	481803
2021-05-07	18.48	18.64	18.38	18.50	422955
2021-05-10	18.54	18.76	18.31	18.32	834865
2021-05-11	18.15	18.15	17.78	17.96	523319
2021-05-12	17.94	18.05	17.60	17.70	434686
2021-05-13	17.70	18.08	17.70	17.96	352453
2021-05-14	18.05	18.12	17.96	18.07	330533
2021-05-17	18.05	18.18	17.94	18.12	384792
2021-05-18	18.12	18.27	18.00	18.24	435716
2021-05-19	18.10	18.10	17.72	18.08	618771
2021-05-20	18.05	18.38	17.87	18.30	438819
2021-05-21	18.40	18.51	18.30	18.38	295714
2021-05-24	18.47	18.79	18.43	18.67	306369
2021-05-25	18.66	18.73	18.28	18.31	856367
2021-05-26	18.32	18.66	18.28	18.36	453271
2021-05-27	18.56	18.56	18.25	18.31	833685
2021-05-28	18.43	18.55	18.32	18.49	420657
2021-06-01	18.51	19.15	18.45	19.14	682328
2021-06-02	19.30	19.48	19.03	19.48	1033455
2021-06-03	19.54	19.55	19.27	19.52	1052154
2021-06-04	19.56	19.59	19.18	19.33	644672
2021-06-07	19.35	19.70	19.29	19.63	665169
2021-06-08	19.61	19.98	19.58	19.91	703486
2021-06-09	19.99	20.11	19.87	20.07	687446
2021-06-10	20.13	20.27	19.97	20.26	517600
2021-06-11	20.20	20.28	20.03	20.28	576306
2021-06-14	20.35	20.35	20.17	20.29	629433
2021-06-15	20.30	20.33	19.91	20.04	769542
2021-06-16	19.96	20.01	19.68	19.75	765027
2021-06-17	19.74	19.74	19.31	19.51	836483
2021-06-18	19.36	19.45	19.06	19.14	1226369
2021-06-21	19.26	19.66	19.19	19.46	653468
2021-06-22	19.41	19.52	19.11	19.13	546764
2021-06-23	19.14	19.14	18.96	18.96	624179
2021-06-24	18.98	19.06	18.72	19.00	538581
2021-06-25	18.98	19.12	18.92	18.98	1392638
2021-06-28	18.96	19.08	18.35	18.59	754535
2021-06-29	18.59	18.70	18.45	18.45	443808
2021-06-30	18.37	18.65	18.37	18.47	610339
2021-07-01	18.54	18.90	18.46	18.66	435599
2021-07-02	18.70	18.82	18.51	18.65	559072
2021-07-06	18.67	18.75	18.31	18.64	688211
2021-07-07	18.54	18.64	18.38	18.41	579199
2021-07-08	18.20	18.45	18.01	18.10	598654
2021-07-09	18.31	18.77	18.31	18.75	736877
2021-07-12	18.74	19.33	18.59	19.25	635535
2021-07-13	19.16	19.21	18.81	18.86	454571
2021-07-14	18.84	19.01	18.80	18.94	392081
2021-07-15	18.86	19.19	18.77	19.14	396803
2021-07-16	19.25	19.38	19.07	19.10	623820
2021-07-19	18.86	19.03	18.21	18.39	764862
2021-07-20	18.45	19.39	18.37	19.16	836074
2021-07-21	19.31	19.63	19.29	19.40	569425
2021-07-22	19.29	19.33	18.83	18.91	347969
2021-07-23	19.04	19.12	18.79	18.87	448553
2021-07-26	18.95	19.22	18.84	18.97	292241
2021-07-27	18.93	19.07	18.81	18.93	326378
2021-07-28	19.06	19.13	18.66	19.02	600700
2021-07-29	19.13	19.46	19.00	19.25	415033
2021-07-30	19.29	19.58	18.97	19.02	615637
2021-08-02	19.12	19.37	18.62	18.65	392270
2021-08-03	18.71	18.71	18.26	18.50	301328
2021-08-04	18.32	18.45	18.15	18.19	327032
2021-08-05	18.35	18.62	18.17	18.61	367329
2021-08-06	18.81	18.92	18.52	18.68	517085
2021-08-09	18.60	18.61	18.42	18.48	304359
2021-08-10	18.45	18.58	18.28	18.39	368959
2021-08-11	18.41	18.74	18.29	18.70	376304
2021-08-12	18.72	18.73	18.39	18.51	283877
2021-08-13	18.44	18.62	18.44	18.49	365912
2021-08-16	18.44	18.65	18.33	18.39	299321
2021-08-17	18.25	18.43	18.11	18.25	348477
2021-08-18	18.17	18.38	18.07	18.25	605891
2021-08-19	18.10	18.29	18.02	18.20	672531
2021-08-20	18.09	18.22	17.77	18.08	613513
2021-08-23	18.20	18.37	18.13	18.35	725486
2021-08-24	18.36	18.37	17.90	18.02	1388105
2021-08-25	17.98	18.26	17.80	17.80	526097
2021-08-26	17.84	17.86	17.58	17.68	520709
2021-08-27	17.67	18.10	17.67	18.00	515846
2021-08-30	18.07	18.15	17.64	17.82	465724
2021-08-31	17.82	17.97	17.70	17.82	687891
2021-09-01	17.90	18.17	17.84	18.11	490629
2021-09-02	18.13	18.17	17.89	18.17	522829
2021-09-03	18.09	18.09	17.57	17.86	587119
2021-09-07	17.83	17.95	17.63	17.68	483126
2021-09-08	17.60	17.89	17.56	17.72	509832
2021-09-09	17.67	17.79	17.47	17.47	678969
2021-09-10	17.52	17.61	16.79	16.79	474822
2021-09-13	16.90	17.37	16.87	17.23	771359
2021-09-14	17.31	17.33	16.88	17.00	423349
2021-09-15	16.97	17.31	16.92	17.21	1131321
2021-09-16	17.22	17.49	17.10	17.29	1251726
2021-09-17	17.35	17.37	17.15	17.31	1948720
2021-09-20	17.05	17.23	16.89	17.14	950648
2021-09-21	17.24	17.40	17.19	17.20	477862
2021-09-22	17.33	17.64	17.31	17.42	536312
2021-09-23	17.47	17.77	17.47	17.61	360043
2021-09-24	17.50	17.71	17.44	17.46	365918
2021-09-27	17.48	17.86	17.42	17.50	483405
2021-09-28	17.49	17.69	17.42	17.55	547202
2021-09-29	17.61	17.77	17.58	17.64	565279
2021-09-30	17.75	17.75	17.38	17.43	977091
2021-10-01	17.49	18.19	17.41	18.11	688275
2021-10-04	18.16	18.27	17.91	17.98	533657
2021-10-05	18.01	18.13	17.73	17.86	372686
2021-10-06	17.72	18.07	17.52	18.07	365728
2021-10-07	18.22	18.37	17.98	18.01	707863
2021-10-08	18.01	18.40	17.99	18.16	692568
2021-10-11	18.21	18.44	18.13	18.33	558736
2021-10-12	18.29	18.69	18.29	18.50	597860
2021-10-13	18.42	18.57	18.20	18.57	766328
2021-10-14	18.70	18.78	18.46	18.56	761611
2021-10-15	18.83	18.90	18.44	18.46	648457
2021-10-18	18.38	18.62	18.26	18.52	422764
2021-10-19	18.54	18.54	18.32	18.38	1074920
2021-10-20	18.39	18.84	18.35	18.79	610705
2021-10-21	18.76	18.88	18.42	18.50	296877
2021-10-22	18.53	18.63	18.36	18.43	292191
2021-10-25	18.38	18.44	18.25	18.34	283998
2021-10-26	18.28	18.49	18.20	18.35	680153
2021-10-27	18.32	18.34	17.79	17.79	861790
2021-10-28	17.97	18.27	17.75	18.11	787499
2021-10-29	18.04	18.10	17.69	17.76	791080
2021-11-01	17.76	18.31	17.73	18.26	594822
2021-11-02	18.34	18.38	18.00	18.11	568596
2021-11-03	18.06	18.77	18.04	18.67	541444
2021-11-04	18.72	18.80	18.25	18.45	651876
2021-11-05	18.70	19.07	18.67	18.89	479738
2021-11-08	18.89	18.92	18.65	18.82	543891
2021-11-09	18.81	18.98	18.72	18.86	503964
2021-11-10	18.85	19.04	18.71	18.88	409764
2021-11-11	18.84	19.14	18.70	19.13	605632
2021-11-12	19.18	19.25	19.00	19.08	540492
2021-11-15	19.14	19.39	19.14	19.37	385958
2021-11-16	19.35	19.35	18.79	18.91	631934
2021-11-17	18.84	18.90	18.27	18.80	673883
2021-11-18	18.78	19.02	18.73	18.99	853094
2021-11-19	18.74	18.86	18.63	18.75	760382
2021-11-22	18.80	19.03	18.67	18.78	573946
2021-11-23	18.72	19.04	18.67	18.66	1454496
2021-11-24	18.67	18.85	18.53	18.72	727575
2021-11-26	18.19	18.41	17.35	17.84	838880
2021-11-29	17.95	18.01	17.59	17.81	781672
2021-11-30	17.62	17.73	17.26	17.38	1415577
2021-12-01	17.72	18.08	17.10	17.11	1095387
2021-12-02	17.27	18.03	17.27	17.77	1351166
2021-12-03	17.82	17.99	17.50	17.62	1132774
2021-12-06	17.91	18.34	17.81	18.14	1387115
2021-12-07	18.28	18.40	18.19	18.29	1038406
2021-12-08	18.32	18.84	18.26	18.79	898376
2021-12-09	18.68	18.68	18.28	18.37	542318
2021-12-10	18.43	18.43	17.99	18.12	888601
2021-12-13	17.98	18.07	17.51	17.90	1106862
2021-12-14	17.92	18.12	17.74	17.82	946528
2021-12-15	17.91	17.95	17.57	17.86	820218
2021-12-16	17.94	18.28	17.85	18.01	675803
2021-12-17	17.97	18.09	17.76	17.94	1250942
2021-12-20	17.70	17.75	17.10	17.40	778866
2021-12-21	17.56	18.09	17.52	17.95	525274
2021-12-22	17.97	18.03	17.83	18.00	551583
2021-12-23	18.09	18.20	17.98	18.06	344530
2021-12-27	18.05	18.27	17.87	18.27	429770
2021-12-28	18.16	18.34	18.11	18.32	480923
2021-12-29	18.37	18.40	18.13	18.37	490330
2021-12-30	18.45	18.61	18.38	18.45	617257
2021-12-31	18.43	18.52	18.34	18.38	737617
2022-01-03	18.42	18.89	18.42	18.80	782507
2022-01-04	18.91	19.59	18.90	19.44	716971
2022-01-05	19.44	19.59	19.07	19.15	880403
2022-01-06	19.30	19.52	19.17	19.37	783881
2022-01-07	19.32	19.84	19.28	19.67	1034683
2022-01-10	19.67	19.75	19.40	19.42	700887
2022-01-11	19.49	19.49	19.04	19.33	824653
2022-01-12	19.12	19.44	19.12	19.23	949542
2022-01-13	19.33	19.53	19.25	19.41	404606
2022-01-14	19.25	19.41	19.15	19.40	362457
2022-01-18	19.43	19.51	19.13	19.15	1052623
2022-01-19	19.14	19.35	18.59	18.60	806589
2022-01-20	18.55	18.84	18.25	18.27	1089567
2022-01-21	18.25	18.38	17.88	17.91	873523
2022-01-24	17.60	17.89	17.08	17.87	857365
2022-01-25	17.54	17.99	17.32	17.83	526099
2022-01-26	18.00	18.25	17.51	17.64	539566
2022-01-27	17.80	17.99	17.19	17.35	668154
2022-01-28	17.32	17.71	16.95	17.71	749705
2022-01-31	17.52	17.81	17.38	17.76	759827
2022-02-01	17.76	18.10	17.63	18.06	726001
2022-02-02	17.96	18.31	17.96	18.16	776253
2022-02-03	18.00	18.15	17.80	17.84	503052
2022-02-04	17.69	17.86	17.44	17.73	527781
2022-02-07	17.76	17.83	17.63	17.73	505081
2022-02-08	17.30	17.44	16.75	16.88	1754509
2022-02-09	16.98	17.11	16.86	17.03	1244421
2022-02-10	16.86	17.22	16.71	16.85	1487184
2022-02-11	16.87	17.18	16.79	16.97	1205127
2022-02-14	17.02	17.13	16.65	16.76	1204536
2022-02-15	16.94	17.15	16.86	17.04	1160930
2022-02-16	17.11	17.46	17.06	17.36	794848
2022-02-17	17.15	17.35	17.03	17.11	726303
2022-02-18	17.11	17.26	17.02	17.02	740634
2022-02-22	17.01	17.09	16.69	16.93	795159
2022-02-23	17.08	17.20	16.47	16.29	719898
2022-02-24	16.02	16.22	15.67	16.16	990641
2022-02-25	16.36	17.01	16.36	16.99	1292969
2022-02-28	16.72	17.20	16.68	17.04	1331762
2022-03-01	17.05	17.15	16.55	16.73	939136
2022-03-02	16.95	17.17	16.74	17.06	802474
2022-03-03	17.18	17.23	16.79	17.19	679248
2022-03-04	16.97	17.15	16.90	17.11	458363
2022-03-07	17.06	17.36	16.92	16.95	611374
2022-03-08	17.03	17.24	16.85	16.99	640567
2022-03-09	17.29	17.36	16.98	17.00	1085025
2022-03-10	16.80	17.06	16.73	16.97	903954
2022-03-11	16.98	17.10	16.66	16.74	729376
2022-03-14	16.90	16.90	16.38	16.51	763167
2022-03-15	16.60	16.75	16.24	16.47	608923
2022-03-16	16.68	16.83	16.15	16.55	705285
2022-03-17	16.41	16.80	16.38	16.74	479313
2022-03-18	16.78	16.89	16.57	16.88	1168478
2022-03-21	16.91	17.06	16.79	16.90	738042
2022-03-22	17.02	17.20	16.83	16.88	749138
2022-03-23	16.85	16.85	16.56	16.58	455916
2022-03-24	16.62	16.74	16.45	16.69	623264
2022-03-25	16.67	17.05	16.67	17.02	438232
2022-03-28	17.02	17.15	16.85	17.13	645660
2022-03-29	17.37	17.66	17.23	17.65	1097855
2022-03-30	17.64	17.64	17.28	17.33	605640
2022-03-31	17.40	17.56	17.19	17.22	827852
2022-04-01	17.35	17.37	17.04	17.34	487255
2022-04-04	17.33	17.33	16.84	16.96	646509
2022-04-05	16.91	17.14	16.49	16.57	612440
2022-04-06	16.53	16.63	16.40	16.47	625071
2022-04-07	16.44	16.44	15.99	16.10	833911
2022-04-08	16.11	16.23	15.97	16.14	680753
2022-04-11	16.14	16.34	16.05	16.15	800661
2022-04-12	16.20	16.30	15.90	16.08	790544
2022-04-13	16.07	16.45	16.03	16.42	792022
2022-04-14	16.51	16.76	16.44	16.48	589939
2022-04-18	16.53	16.68	16.34	16.46	706848
2022-04-19	16.59	16.76	16.58	16.68	570975
2022-04-20	16.81	17.07	16.81	16.98	903682
2022-04-21	17.13	17.25	16.87	16.94	746308
2022-04-22	16.90	16.92	16.55	16.57	629983
2022-04-25	16.53	16.93	16.42	16.89	1278257
2022-04-26	16.71	17.04	16.70	16.71	926910
2022-04-27	16.78	16.80	16.30	16.30	891269
2022-04-28	16.25	16.79	16.20	16.64	524620
2022-04-29	16.54	16.74	16.07	16.10	1384506
2022-05-02	16.15	16.26	15.56	15.85	1202479
2022-05-03	15.83	16.22	15.77	16.11	809155
2022-05-04	16.25	16.52	16.05	16.47	1399311
2022-05-05	16.35	16.49	15.72	15.93	969975
2022-05-06	15.80	15.87	15.34	15.55	1120690
2022-05-09	15.35	15.46	15.01	15.09	975320
2022-05-10	15.30	15.55	14.60	14.81	1070540
2022-05-11	14.92	15.16	14.56	14.62	997748
2022-05-12	14.62	15.01	14.56	14.89	1171573
2022-05-13	15.07	15.07	14.76	14.99	1362473
2022-05-16	14.99	15.08	14.80	14.93	1026154
2022-05-17	15.11	15.50	14.99	15.46	918666
2022-05-18	15.37	15.57	14.95	15.08	875518
2022-05-19	14.86	15.01	14.59	14.60	924096
2022-05-20	14.70	14.84	14.18	14.44	783458
2022-05-23	14.60	14.67	14.40	14.45	805709
2022-05-24	14.39	14.62	14.07	14.57	678099
2022-05-25	14.49	14.75	14.42	14.44	691681
2022-05-26	14.58	14.67	14.39	14.40	621401
2022-05-27	14.51	14.76	14.49	14.72	654437
2022-05-31	14.65	14.80	14.55	14.74	1186844
2022-06-01	14.84	14.84	14.22	14.45	1046828
2022-06-02	14.37	14.53	14.23	14.49	678653
2022-06-03	14.40	14.43	14.18	14.25	596058
2022-06-06	14.38	14.45	14.21	14.34	924294
2022-06-07	14.22	14.60	14.13	14.58	636417
2022-06-08	14.50	14.50	14.13	14.23	630314
2022-06-09	14.12	14.13	13.84	13.87	707937
2022-06-10	13.68	13.94	13.58	13.87	976601
2022-06-13	13.58	13.66	13.12	13.18	942198
2022-06-14	13.21	13.32	12.86	12.97	690450
2022-06-15	13.13	13.47	13.03	13.26	1026859
2022-06-16	12.96	12.96	12.69	12.81	745295
2022-06-17	12.88	13.18	12.84	13.02	1190816
2022-06-21	13.18	13.32	13.00	13.01	738375
2022-06-22	12.84	13.24	12.84	13.02	653237
2022-06-23	13.00	13.18	12.91	13.13	590779
2022-06-24	13.25	13.64	13.24	13.51	1279169
2022-06-27	13.61	13.76	13.44	13.60	826286
2022-06-28	13.75	13.95	13.56	13.60	829106
2022-06-29	13.60	13.60	13.40	13.44	946291
2022-06-30	13.20	13.34	12.99	13.12	888474
2022-07-01	13.09	13.38	13.01	13.33	897282
2022-07-05	13.14	13.41	12.82	13.38	995290
2022-07-06	13.32	13.44	13.06	13.08	688762
2022-07-07	13.16	13.30	13.08	13.09	605684
2022-07-08	13.13	13.13	12.76	12.79	684389
2022-07-11	12.79	12.84	12.58	12.68	478273
2022-07-12	12.55	13.01	12.55	12.88	591243
2022-07-13	12.79	12.81	12.60	12.63	516316
2022-07-14	12.39	12.64	12.38	12.58	560704
2022-07-15	12.83	12.93	12.69	12.89	675833
2022-07-18	12.98	13.15	12.91	13.02	554744
2022-07-19	13.15	13.46	13.14	13.45	536224
2022-07-20	13.45	13.50	13.25	13.47	656673
2022-07-21	13.35	13.40	13.08	13.31	452195
2022-07-22	13.38	13.47	13.26	13.40	360190
2022-07-25	13.39	13.59	13.35	13.40	497911
2022-07-26	13.40	13.49	13.28	13.30	325317
2022-07-27	13.33	13.44	13.27	13.42	580838
2022-07-28	13.52	13.61	13.19	13.52	498178
2022-07-29	13.57	13.83	13.54	13.76	782140
2022-08-01	13.68	13.68	13.47	13.56	948200
2022-08-02	13.56	13.57	13.25	13.25	1323905
2022-08-03	13.32	13.47	13.17	13.18	919134
2022-08-04	13.14	13.19	12.80	12.85	727784
2022-08-05	12.92	12.98	12.84	12.93	655260
2022-08-08	13.03	13.29	12.97	13.06	570277
2022-08-09	12.97	13.08	12.88	12.96	593621
2022-08-10	13.11	13.35	13.11	13.25	505768
2022-08-11	13.37	13.59	13.36	13.50	731880
2022-08-12	13.54	13.61	13.39	13.48	569645
2022-08-15	13.48	13.51	13.31	13.37	528251
2022-08-16	13.40	13.47	13.28	13.41	662762
2022-08-17	13.26	13.26	13.00	13.06	571102
2022-08-18	13.14	13.17	13.02	13.12	863675
2022-08-19	13.11	13.13	12.87	12.98	601461
2022-08-22	12.86	12.86	12.49	12.50	731870
2022-08-23	12.56	12.70	12.53	12.53	642323
2022-08-24	12.47	12.51	12.37	12.19	572922
2022-08-25	12.11	12.35	12.11	12.33	518307
2022-08-26	12.37	12.37	12.05	12.05	644710
2022-08-29	11.98	12.11	11.87	12.02	795043
2022-08-30	12.09	12.10	11.94	11.99	1061833
2022-08-31	11.97	12.08	11.78	11.78	1022511
2022-09-01	11.73	11.76	11.55	11.76	728783
2022-09-02	12.12	12.14	11.84	11.89	838937
2022-09-06	11.95	11.99	11.73	11.91	774445
2022-09-07	11.84	12.25	11.84	12.24	898869
2022-09-08	12.18	12.45	12.09	12.31	771234
2022-09-09	12.40	12.54	12.38	12.42	677046
2022-09-12	12.55	12.70	12.54	12.69	795250
2022-09-13	12.44	12.47	12.15	12.19	988669
2022-09-14	12.20	12.21	11.99	12.10	814979
2022-09-15	12.10	12.22	11.87	11.90	642102
2022-09-16	11.83	12.21	11.75	12.19	1558758
2022-09-19	12.03	12.21	11.99	12.16	692599
2022-09-20	11.97	12.09	11.83	11.99	1007462
2022-09-21	12.10	12.13	11.63	11.63	1094543
2022-09-22	11.63	11.66	11.34	11.46	850913
2022-09-23	11.24	11.33	10.95	11.21	1974319
2022-09-26	11.14	11.14	10.54	10.58	1460786
2022-09-27	10.69	10.75	10.32	10.39	1463657
2022-09-28	10.50	10.88	10.39	10.74	1243175
2022-09-29	10.60	10.60	10.16	10.30	1751242
2022-09-30	10.34	10.64	10.29	10.56	1942053
2022-10-03	10.79	10.81	10.53	10.61	1103425
2022-10-04	10.82	11.05	10.75	10.92	1543976
2022-10-05	10.71	10.71	10.01	10.22	1583609
2022-10-06	10.20	10.20	9.89	9.96	1386123
2022-10-07	9.86	9.94	9.62	9.79	2285522
2022-10-10	9.79	9.87	9.54	9.60	1873818
2022-10-11	9.61	9.69	9.40	9.61	2806417
2022-10-12	9.63	9.69	9.43	9.62	1046351
2022-10-13	9.47	10.05	9.34	10.00	1079515
2022-10-14	10.08	10.22	9.92	9.92	945263
2022-10-17	10.17	10.30	10.05	10.12	1214272
2022-10-18	10.27	10.37	9.89	10.02	1290398
2022-10-19	9.90	9.93	9.58	9.62	1300931
2022-10-20	9.69	9.87	9.58	9.71	1213441
2022-10-21	9.77	9.91	9.65	9.90	1510544
2022-10-24	10.00	10.08	9.86	9.94	1242494
2022-10-25	9.98	10.61	9.98	10.53	1235523
2022-10-26	10.62	10.72	10.47	10.61	1163365
2022-10-27	10.76	10.84	10.44	10.45	1380704
2022-10-28	10.53	10.64	10.44	10.64	1289609
2022-10-31	10.53	10.56	10.38	10.45	1069621
2022-11-01	10.58	10.65	10.42	10.54	1091675
2022-11-02	10.48	10.65	10.26	10.31	996451
2022-11-03	10.10	10.21	9.70	10.10	889540
2022-11-04	10.22	10.39	10.07	10.28	1487934
2022-11-07	10.40	10.47	10.10	10.31	1051871
2022-11-08	10.21	10.37	10.02	10.08	3012466
2022-11-09	10.02	10.21	9.97	10.03	1433536
2022-11-10	10.43	10.75	10.37	10.69	1405769
2022-11-11	10.75	10.84	10.59	10.74	1187170
2022-11-14	10.67	10.75	10.44	10.50	842096
2022-11-15	10.63	10.70	10.38	10.49	777098
2022-11-16	10.44	10.44	10.11	10.12	911031
2022-11-17	10.00	10.14	9.90	10.12	877450
2022-11-18	10.31	10.42	10.16	10.25	1105219
2022-11-21	10.22	10.29	10.13	10.22	1097918
2022-11-22	10.30	10.40	10.21	10.08	1500959
2022-11-23	10.03	10.09	9.89	9.98	631031
2022-11-25	10.00	10.31	9.99	10.31	469185
2022-11-28	10.23	10.30	10.00	10.02	921875
2022-11-29	10.01	10.28	9.95	10.28	867506
2022-11-30	10.25	10.43	10.08	10.41	1188457
2022-12-01	10.50	10.65	10.15	10.21	811648
2022-12-02	10.09	10.18	10.02	10.12	813749
2022-12-05	9.99	10.00	9.48	9.48	1170379
2022-12-06	9.46	9.47	9.05	9.09	1697386
2022-12-07	9.06	9.18	8.86	9.04	3507931
2022-12-08	9.09	9.25	9.08	9.18	1263809
2022-12-09	9.09	9.29	9.05	9.23	753662
2022-12-12	9.26	9.32	9.07	9.28	1149712
2022-12-13	9.64	9.70	9.29	9.35	2589616
2022-12-14	9.32	9.65	9.32	9.40	1974122
2022-12-15	9.32	9.44	9.26	9.28	2713630
2022-12-16	9.13	9.14	8.72	8.88	2522643
2022-12-19	8.87	8.92	8.75	8.83	845003
2022-12-20	8.78	8.91	8.72	8.80	869324
2022-12-21	8.91	9.09	8.91	8.96	739621
2022-12-22	8.90	9.08	8.75	9.08	2111665
2022-12-23	9.05	9.17	8.98	9.10	732919
2022-12-27	9.16	9.33	9.04	9.32	831667
2022-12-28	9.31	9.34	9.00	9.00	818799
2022-12-29	9.09	9.29	9.01	9.22	607728
2022-12-30	9.11	9.23	9.07	9.17	854824
2023-01-03	9.30	9.45	9.20	9.37	1021248
2023-01-04	9.48	9.62	9.36	9.45	934951
2023-01-05	9.39	9.39	9.10	9.13	874574
2023-01-06	9.07	9.38	9.07	9.29	942122
2023-01-09	9.23	9.37	9.06	9.16	1121306
2023-01-10	9.15	9.29	9.08	9.27	927633
2023-01-11	9.35	9.58	9.35	9.57	857205
2023-01-12	9.66	10.02	9.54	10.01	1291836
2023-01-13	9.91	10.02	9.81	9.99	667503
2023-01-17	10.06	10.13	9.97	10.10	735092
2023-01-18	10.07	10.16	9.79	9.91	942324
2023-01-19	9.82	10.00	9.75	9.83	1578756
2023-01-20	9.87	9.94	9.66	9.94	678213
2023-01-23	9.94	10.24	9.84	10.12	698919
2023-01-24	10.18	10.19	9.92	9.94	825741
2023-01-25	9.92	10.22	9.82	10.21	1331851
2023-01-26	10.24	10.31	10.10	10.18	1268900
2023-01-27	10.18	10.56	10.15	10.51	915339
2023-01-30	10.41	10.45	10.26	10.26	921032
2023-01-31	10.25	10.60	10.22	10.60	1065633
2023-02-01	10.50	10.59	10.16	10.48	886724
2023-02-02	10.63	11.06	10.63	11.02	1089968
2023-02-03	10.87	10.94	10.60	10.69	665394
2023-02-06	10.54	10.56	10.26	10.42	1251707
2023-02-07	10.33	10.68	10.22	10.46	1167330
2023-02-08	10.41	10.53	10.35	10.42	1106407
2023-02-09	10.91	11.37	10.07	10.17	1518167
2023-02-10	10.19	10.48	10.15	10.40	1203219
2023-02-13	10.44	10.66	10.39	10.55	899424
2023-02-14	10.46	10.56	10.35	10.49	1189463
2023-02-15	10.40	10.48	10.29	10.42	1055120
2023-02-16	10.29	10.36	10.19	10.26	1026189
2023-02-17	10.27	10.31	10.01	10.04	749962
2023-02-21	10.00	10.03	9.73	9.82	783579
2023-02-22	9.83	9.91	9.64	9.47	935830
2023-02-23	9.51	9.62	9.38	9.47	648497
2023-02-24	9.31	9.34	9.16	9.26	1088143
2023-02-27	9.38	9.41	9.22	9.25	774952
2023-02-28	9.25	9.38	9.15	9.15	1840366
2023-03-01	9.15	9.30	9.10	9.23	1220876
2023-03-02	9.16	9.28	9.05	9.26	828551
2023-03-03	9.34	9.36	9.21	9.23	722678
2023-03-06	9.29	9.40	9.23	9.27	669773
2023-03-07	9.26	9.28	8.95	9.05	1184325
2023-03-08	9.05	9.19	8.97	9.08	736397
2023-03-09	9.01	9.01	8.62	8.69	1462762
2023-03-10	8.64	8.67	8.15	8.30	1514586
2023-03-13	8.17	8.27	7.95	8.13	1443466
2023-03-14	8.43	8.47	7.62	7.75	2931076
2023-03-15	7.58	7.88	7.37	7.75	3137614
2023-03-16	7.67	7.74	7.09	7.46	2449302
2023-03-17	7.42	7.50	6.96	7.01	3227176
2023-03-20	7.04	7.22	6.96	7.07	2378591
2023-03-21	7.30	7.52	7.19	7.34	2319505
2023-03-22	7.42	7.43	7.03	7.04	2308606
2023-03-23	7.06	7.12	6.52	6.53	1860763
2023-03-24	6.42	6.72	6.35	6.72	2846855
2023-03-27	6.93	6.99	6.71	6.77	2467265
2023-03-28	6.61	6.88	6.58	6.76	1932270
2023-03-29	6.89	7.06	6.88	7.00	2283855
2023-03-30	7.11	7.21	7.01	7.10	1481508
2023-03-31	7.18	7.31	7.05	7.30	2002362
2023-04-03	7.40	7.50	7.18	7.28	1369727
2023-04-04	7.31	7.38	6.99	7.08	2067442
2023-04-05	7.02	7.14	6.98	7.06	1079040
2023-04-06	7.11	7.14	7.01	7.11	1243513
2023-04-10	7.04	7.13	6.79	6.94	1610563
2023-04-11	6.95	7.05	6.84	6.94	1202302
2023-04-12	7.02	7.05	6.70	6.72	1650775
2023-04-13	6.71	6.75	6.59	6.60	1482624
2023-04-14	6.64	6.74	6.35	6.41	1346484
2023-04-17	6.39	6.73	6.36	6.70	1752130
2023-04-18	6.68	6.70	6.51	6.54	927339
2023-04-19	6.46	6.74	6.42	6.74	1159406
2023-04-20	6.62	6.70	6.51	6.53	952974
2023-04-21	6.56	6.58	6.41	6.45	956054
2023-04-24	6.43	6.49	6.29	6.43	1595307
2023-04-25	6.33	6.36	6.12	6.19	1403661
2023-04-26	6.18	6.32	6.12	6.17	1909177
2023-04-27	6.19	6.41	6.15	6.36	1025616
2023-04-28	6.37	6.64	6.35	6.51	1364355
2023-05-01	6.49	6.55	6.38	6.45	1261933
2023-05-02	6.28	6.45	6.13	6.39	2520233
2023-05-03	6.38	6.45	6.18	6.20	2170913
2023-05-04	6.12	6.34	5.99	6.29	2216265
2023-05-05	6.44	6.65	6.33	6.63	1933197
2023-05-08	6.65	6.65	6.40	6.49	959786
2023-05-09	6.41	6.64	6.29	6.56	1210980
2023-05-10	6.66	6.70	6.46	6.57	824118
2023-05-11	6.47	6.53	6.40	6.50	815243
2023-05-12	6.55	6.55	6.28	6.36	796401
2023-05-15	6.42	6.48	6.29	6.35	1009578
2023-05-16	6.33	6.37	6.11	6.11	912801
2023-05-17	6.17	6.38	6.01	6.34	1979508
2023-05-18	6.29	6.41	6.24	6.38	1361455
2023-05-19	6.48	6.57	6.41	6.46	1175986
2023-05-22	6.51	6.68	6.43	6.64	1456564
2023-05-23	6.67	7.02	6.67	6.77	2044030
2023-05-24	6.78	6.78	6.44	6.28	1632490
2023-05-25	6.26	6.27	6.05	6.14	1180045
2023-05-26	6.16	6.16	5.99	6.10	2293528
2023-05-30	6.06	6.26	6.06	6.26	1618120
2023-05-31	6.23	6.29	6.11	6.23	2187167
2023-06-01	6.28	6.28	6.02	6.13	1225292
2023-06-02	6.28	6.52	6.22	6.47	1594125
2023-06-05	6.44	6.48	6.33	6.33	919181
2023-06-06	6.36	6.72	6.32	6.69	1473074
2023-06-07	6.75	7.25	6.72	7.07	2451643
2023-06-08	7.04	7.08	6.81	6.94	1115643
2023-06-09	6.95	6.98	6.84	6.89	926138
2023-06-12	6.89	7.09	6.84	6.89	2537129
2023-06-13	6.92	7.08	6.88	6.95	815618
2023-06-14	7.02	7.14	6.87	6.87	1181267
2023-06-15	6.82	7.07	6.75	7.07	1063008
2023-06-16	7.14	7.19	7.01	7.10	1982350
2023-06-20	7.04	7.06	6.84	6.95	1010320
2023-06-21	6.89	6.99	6.80	6.95	864993
2023-06-22	6.95	7.00	6.66	6.79	1845971
2023-06-23	6.66	6.77	6.53	6.65	2130045
2023-06-26	6.66	7.32	6.66	7.24	2314778
2023-06-27	7.24	7.43	7.08	7.39	3934612
2023-06-28	7.40	7.40	7.19	7.27	1991307
2023-06-29	7.28	7.39	7.15	7.29	1507720
2023-06-30	7.38	7.41	7.15	7.27	1910914
2023-07-03	7.32	7.62	7.32	7.60	1029803
2023-07-05	7.50	7.65	7.35	7.42	2669524
2023-07-06	7.24	7.32	7.11	7.27	1179648
2023-07-07	7.24	7.63	7.22	7.57	1438914
2023-07-10	7.53	7.62	7.42	7.58	1314444
2023-07-11	7.67	7.82	7.57	7.78	954301
2023-07-12	7.97	8.05	7.70	7.70	1307620
2023-07-13	7.71	7.90	7.65	7.87	954672
2023-07-14	7.87	7.87	7.73	7.81	945403
2023-07-17	7.74	7.83	7.69	7.76	762478
2023-07-18	7.81	7.93	7.61	7.64	2289575
2023-07-19	7.72	8.00	7.64	7.98	1788360
2023-07-20	7.96	7.96	7.60	7.71	1395276
2023-07-21	7.76	7.76	7.28	7.36	3222792
2023-07-24	7.35	7.60	7.29	7.36	1684757
2023-07-25	7.35	7.38	7.12	7.15	1624367
2023-07-26	7.18	7.54	7.18	7.50	1709368
2023-07-27	7.18	7.41	7.18	7.22	2385692
2023-07-28	7.35	7.49	7.32	7.35	1195735
2023-07-31	7.39	7.60	7.39	7.44	1314632
2023-08-01	7.36	7.40	7.11	7.20	1174412
2023-08-02	7.12	7.31	7.04	7.29	1051786
2023-08-03	7.22	7.29	7.09	7.25	864231
2023-08-04	7.23	7.43	7.15	7.18	1774030
2023-08-07	7.18	7.35	7.14	7.21	1298798
2023-08-08	7.18	7.22	6.90	7.02	1287242
2023-08-09	7.02	7.02	6.82	6.85	1400047
2023-08-10	6.92	7.03	6.89	6.92	1139120
2023-08-11	6.87	7.20	6.87	7.17	1416415
2023-08-14	7.10	7.12	6.90	6.93	1747855
2023-08-15	6.77	6.90	6.61	6.70	1394854
2023-08-16	6.71	6.75	6.53	6.56	1020806
2023-08-17	6.54	6.62	6.50	6.57	805810
2023-08-18	6.50	6.58	6.44	6.50	932716
2023-08-21	6.47	6.48	6.36	6.41	751997
2023-08-22	6.47	6.49	6.36	6.42	1474184
2023-08-23	6.49	6.59	6.28	6.46	1313995
2023-08-24	6.44	6.57	6.41	6.48	2404243
2023-08-25	6.48	6.60	6.31	6.36	1063496
2023-08-28	6.42	6.64	6.42	6.57	788716
2023-08-29	6.59	6.84	6.53	6.82	986653
2023-08-30	6.79	6.97	6.71	6.96	1781169
2023-08-31	6.96	7.02	6.86	6.87	712178
2023-09-01	6.96	7.08	6.95	7.01	594323
2023-09-05	6.98	6.99	6.89	6.94	706583
2023-09-06	6.94	7.01	6.69	6.87	742860
2023-09-07	6.83	6.89	6.75	6.76	1773196
2023-09-08	6.83	6.88	6.72	6.79	1227503
2023-09-11	6.78	6.85	6.45	6.47	1152683
2023-09-12	6.47	6.58	6.40	6.47	886744
2023-09-13	6.46	6.51	6.15	6.16	840917
2023-09-14	6.25	6.43	6.25	6.40	1029902
2023-09-15	6.34	6.46	6.27	6.33	1529854
2023-09-18	6.33	6.33	6.16	6.17	912131
2023-09-19	6.16	6.28	6.14	6.14	1129553
2023-09-20	6.24	6.31	6.10	6.17	1279390
2023-09-21	6.11	6.12	5.82	5.83	1930068
2023-09-22	5.89	5.94	5.70	5.78	2179590
2023-09-25	5.73	5.80	5.65	5.74	918159
2023-09-26	5.64	5.72	5.46	5.48	1232162
2023-09-27	5.53	5.58	5.41	5.47	1261581
2023-09-28	5.50	5.66	5.48	5.59	927288
2023-09-29	5.71	5.77	5.57	5.62	1304982
2023-10-02	5.63	5.67	5.41	5.50	1579631
2023-10-03	5.43	5.49	5.10	5.11	1388232
2023-10-04	5.13	5.23	5.04	5.22	1143279
2023-10-05	5.19	5.25	5.10	5.20	946446
2023-10-06	5.10	5.26	5.03	5.19	1912498
2023-10-09	5.12	5.37	5.10	5.30	1151944
2023-10-10	5.33	5.44	5.30	5.31	1254082
2023-10-11	5.36	5.50	5.28	5.40	1368911
2023-10-12	5.38	5.38	5.21	5.29	1447302
2023-10-13	5.39	5.39	5.06	5.09	1625963
2023-10-16	5.17	5.40	5.12	5.37	1298948
2023-10-17	5.30	5.58	5.30	5.49	1046507
2023-10-18	5.39	5.48	5.31	5.32	1603545
2023-10-19	5.25	5.41	5.16	5.18	1173891
2023-10-20	5.20	5.27	5.13	5.20	1191209
2023-10-23	5.15	5.24	5.04	5.17	1044772
2023-10-24	5.23	5.29	5.19	5.29	1000557
2023-10-25	5.21	5.24	5.02	5.07	851471
2023-10-26	5.13	5.20	5.08	5.15	847788
2023-10-27	5.19	5.20	5.04	5.07	1038417
2023-10-30	5.15	5.24	4.99	5.10	1290102
2023-10-31	5.25	5.34	4.91	5.21	2160364
2023-11-01	5.22	5.42	5.20	5.37	1679330
2023-11-02	5.56	5.81	5.48	5.81	1032773
2023-11-03	5.96	6.16	5.89	6.10	979739
2023-11-06	6.05	6.10	5.96	6.04	791314
2023-11-07	6.00	6.06	5.89	5.96	878168
2023-11-08	5.96	5.97	5.75	5.86	858394
2023-11-09	5.90	5.93	5.57	5.58	746509
2023-11-10	5.63	5.67	5.52	5.62	1073554
2023-11-13	5.58	5.60	5.37	5.60	727972
2023-11-14	5.96	6.40	5.96	6.30	1824412
2023-11-15	6.30	6.51	6.25	6.32	1874500
2023-11-16	6.29	6.33	6.05	6.10	879192
2023-11-17	6.20	6.22	6.10	6.17	687950
2023-11-20	6.19	6.20	6.05	6.19	689650
2023-11-21	6.08	6.16	5.93	6.01	1324749
2023-11-22	6.09	6.14	5.92	5.95	904037
2023-11-24	5.95	6.01	5.88	6.01	262127
2023-11-27	5.94	5.99	5.78	5.93	841080
2023-11-28	5.94	6.15	5.81	6.13	1325075
2023-11-29	6.22	6.50	6.21	6.24	1023893
2023-11-30	6.26	6.33	6.16	6.22	1565579
2023-12-01	6.22	6.71	6.10	6.64	1615954
2023-12-04	6.62	6.80	6.56	6.72	1431006
2023-12-05	6.70	6.71	6.50	6.56	1031554
2023-12-06	6.64	6.82	6.55	6.55	869938
2023-12-07	6.58	6.72	6.52	6.72	914025
2023-12-08	6.67	6.72	6.57	6.67	762443
2023-12-11	6.67	6.71	6.62	6.66	830201
2023-12-12	6.64	6.64	6.52	6.62	751094
2023-12-13	6.61	7.17	6.55	7.14	1338680
2023-12-14	7.43	7.67	7.41	7.50	1735051
2023-12-15	7.53	7.55	7.23	7.32	3175607
2023-12-18	7.37	7.37	7.12	7.12	878991
2023-12-19	7.19	7.26	7.16	7.20	912603
2023-12-20	7.14	7.49	7.11	7.11	1051791
2023-12-21	7.21	7.26	7.01	7.11	628690
2023-12-22	7.18	7.30	7.05	7.09	651899
2023-12-26	7.10	7.25	7.07	7.21	490957
2023-12-27	7.20	7.23	7.12	7.19	581101
2023-12-28	7.13	7.30	7.11	7.30	545111
2023-12-29	7.25	7.26	7.11	7.11	984744
2024-01-02	7.12	7.41	7.05	7.38	1008360
2024-01-03	7.24	7.29	6.92	7.01	1320379
2024-01-04	6.99	7.13	6.91	7.00	912416
2024-01-05	6.90	7.13	6.84	7.08	997191
2024-01-08	7.07	7.27	7.00	7.27	621601
2024-01-09	7.16	7.23	7.08	7.19	642525
2024-01-10	7.23	7.48	7.21	7.42	1067621
2024-01-11	7.33	7.35	7.11	7.22	844623
2024-01-12	7.38	7.44	7.24	7.31	567719
2024-01-16	7.23	7.27	7.12	7.18	705238
2024-01-17	7.01	7.05	6.70	6.92	1387079
2024-01-18	6.95	7.03	6.81	6.90	719663
2024-01-19	6.99	7.16	6.88	7.14	890430
2024-01-22	7.23	7.39	7.18	7.37	1021061
2024-01-23	7.48	7.53	7.19	7.25	819319
2024-01-24	7.42	7.45	7.20	7.26	1065297
2024-01-25	7.44	7.47	7.31	7.38	1120884
2024-01-26	7.40	7.47	7.34	7.36	597976
2024-01-29	7.36	7.43	7.31	7.41	493794
2024-01-30	7.37	7.39	7.20	7.23	527545
2024-01-31	7.16	7.22	6.79	6.80	1180479
2024-02-01	6.85	6.88	6.53	6.87	1869422
2024-02-02	6.69	6.81	6.57	6.69	1261834
2024-02-05	6.54	6.58	6.40	6.51	939441
2024-02-06	6.47	6.57	6.36	6.42	950335
2024-02-07	6.42	6.45	6.23	6.28	1122777
2024-02-08	6.37	6.72	6.23	6.62	1168512
2024-02-09	6.60	6.68	6.51	6.62	861547
2024-02-12	6.66	7.00	6.62	6.89	1485936
2024-02-13	6.83	6.83	6.26	6.39	1488904
2024-02-14	6.45	6.55	6.37	6.48	957618
2024-02-15	6.58	6.78	6.52	6.77	1660269
2024-02-16	6.58	6.85	6.48	6.77	703554
2024-02-20	6.74	6.74	6.53	6.55	738535
2024-02-21	6.53	6.59	6.48	6.43	544937
2024-02-22	6.42	6.46	6.26	6.28	924912
2024-02-23	6.25	6.28	6.13	6.14	1080920
2024-02-26	6.10	6.17	5.93	5.97	898288
2024-02-27	6.07	6.15	5.97	6.08	1087773
2024-02-28	5.97	6.18	5.97	6.03	636144
2024-02-29	6.14	6.36	6.07	6.27	1641987
2024-03-01	6.26	6.29	6.11	6.19	933432
2024-03-04	6.21	6.23	5.95	6.15	753906
2024-03-05	6.07	6.30	6.02	6.18	770563
2024-03-06	6.30	6.30	6.15	6.27	742974
2024-03-07	6.37	6.42	6.30	6.34	533967
2024-03-08	6.45	6.60	6.36	6.36	606763
2024-03-11	6.29	6.46	6.28	6.39	460691
2024-03-12	6.36	6.44	6.31	6.39	574065
2024-03-13	6.37	6.50	6.37	6.44	495410
2024-03-14	6.38	6.38	6.19	6.27	587609
2024-03-15	6.19	6.36	6.19	6.32	1971571
2024-03-18	6.31	6.33	6.24	6.28	486824
2024-03-19	6.23	6.33	6.23	6.25	522123
2024-03-20	6.20	6.52	6.13	6.46	689924
2024-03-21	6.54	6.71	6.49	6.67	917838
2024-03-22	6.69	6.72	6.50	6.59	1820299
2024-03-25	6.63	6.78	6.62	6.66	600247
2024-03-26	6.68	6.72	6.46	6.46	622223
2024-03-27	6.55	6.80	6.51	6.80	723229
2024-03-28	6.83	7.04	6.78	7.03	705399
2024-04-01	7.00	7.07	6.71	6.71	539124
2024-04-02	6.60	6.64	6.48	6.61	946280
2024-04-03	6.53	6.70	6.53	6.69	489821
2024-04-04	6.83	6.87	6.50	6.51	1278184
2024-04-05	6.48	6.68	6.47	6.60	657164
2024-04-08	6.72	6.79	6.66	6.76	822171
2024-04-09	6.80	6.98	6.76	6.95	881477
2024-04-10	6.65	6.70	6.37	6.65	1765653
2024-04-11	6.66	6.81	6.59	6.74	810678
2024-04-12	6.69	6.74	6.56	6.60	452800
2024-04-15	6.64	6.66	6.48	6.52	1255117
2024-04-16	6.42	6.43	6.27	6.37	600679
2024-04-17	6.45	6.49	6.36	6.40	651477
2024-04-18	6.43	6.48	6.34	6.36	590950
2024-04-19	6.33	6.52	6.33	6.50	546558
2024-04-22	6.55	6.69	6.46	6.69	460294
2024-04-23	6.67	7.05	6.67	6.97	599576
2024-04-24	6.90	6.96	6.82	6.89	1053775
2024-04-25	6.76	6.81	6.68	6.72	687682
2024-04-26	6.75	6.84	6.71	6.71	451464
2024-04-29	6.79	6.98	6.79	6.94	631189
2024-04-30	6.85	6.99	6.78	6.89	1541001
2024-05-01	6.84	6.93	6.68	6.74	573750
2024-05-02	6.84	6.89	6.70	6.83	953170
2024-05-03	7.03	7.15	6.80	6.91	657694
2024-05-06	7.03	7.14	6.97	7.03	420616
2024-05-07	7.05	7.08	6.91	6.95	807009
2024-05-08	6.83	6.90	6.80	6.84	687588
2024-05-09	6.89	7.00	6.86	6.99	319093
2024-05-10	7.03	7.03	6.84	6.93	362702
2024-05-13	7.02	7.07	6.97	7.00	402348
2024-05-14	7.11	7.23	7.00	7.22	432235
2024-05-15	7.39	7.48	7.32	7.34	508256
2024-05-16	7.32	7.36	7.16	7.22	1358847
2024-05-17	7.27	7.27	7.18	7.20	340200
2024-05-20	7.20	7.23	7.15	7.15	375385
2024-05-21	7.13	7.24	7.05	7.23	483249
2024-05-22	7.22	7.24	7.12	7.04	573716
2024-05-23	7.09	7.14	6.94	7.03	925068
2024-05-24	7.09	7.27	7.06	7.13	896932
2024-05-28	7.22	7.30	6.90	6.95	2007441
2024-05-29	6.76	6.93	6.69	6.91	2139669
2024-05-30	7.00	7.20	6.99	7.19	1360690
2024-05-31	7.27	7.39	7.20	7.29	2462352
2024-06-03	7.40	7.54	7.35	7.42	1375540
2024-06-04	7.39	7.44	7.30	7.32	1107286
2024-06-05	7.33	7.35	7.26	7.27	516568
2024-06-06	7.22	7.29	7.12	7.12	918494
2024-06-07	6.98	7.09	6.91	7.08	596807
2024-06-10	6.98	7.10	6.97	7.08	553153
2024-06-11	6.98	7.01	6.85	6.85	880968
2024-06-12	7.15	7.39	6.95	6.98	922445
2024-06-13	7.00	7.06	6.93	6.99	407409
2024-06-14	6.87	7.13	6.87	7.09	668237
2024-06-17	7.02	7.24	7.02	7.22	832147
2024-06-18	7.17	7.44	7.14	7.42	739099
2024-06-20	7.36	7.41	7.24	7.28	1098119
2024-06-21	7.29	7.41	7.20	7.20	3048578
2024-06-24	7.27	7.38	7.16	7.19	621985
2024-06-25	7.19	7.20	6.96	7.05	1366498
2024-06-26	6.97	7.01	6.85	7.00	3280552
2024-06-27	7.00	7.07	6.93	7.03	733302
2024-06-28	7.14	7.25	7.06	7.25	1576735
2024-07-01	7.22	7.27	7.04	7.12	492579
2024-07-02	7.17	7.24	7.09	7.23	475440
2024-07-03	7.26	7.41	7.22	7.38	392627
2024-07-05	7.34	7.42	7.24	7.25	516857
2024-07-08	7.36	7.42	7.27	7.41	650742
2024-07-09	7.41	7.55	7.31	7.52	965488
2024-07-10	7.55	7.63	7.47	7.47	899770
2024-07-11	7.71	8.07	7.69	8.03	877239
2024-07-12	8.14	8.22	8.01	8.04	916141
2024-07-15	8.15	8.27	8.07	8.19	992884
2024-07-16	8.22	8.41	8.17	8.37	1116646
2024-07-17	8.30	8.65	8.30	8.38	2263961
2024-07-18	8.30	8.53	8.02	8.08	1249065
2024-07-19	8.07	8.12	7.97	8.04	745539
2024-07-22	8.09	8.18	7.95	8.14	463788
2024-07-23	8.13	8.44	8.05	8.32	608480
2024-07-24	8.29	8.67	8.29	8.38	968739
2024-07-25	8.41	8.57	8.35	8.37	663596
2024-07-26	8.57	8.78	8.51	8.74	785542
2024-07-29	8.77	8.78	8.58	8.58	583554
2024-07-30	8.63	8.75	8.51	8.73	488771
2024-07-31	8.71	8.96	8.55	8.65	1186270
2024-08-01	8.58	8.83	8.57	8.70	881278
2024-08-02	8.39	8.59	8.29	8.43	969425
2024-08-05	7.94	8.30	7.85	8.10	1006640
2024-08-06	8.10	8.44	8.03	8.32	611841
2024-08-07	8.48	8.48	8.25	8.26	1237061
2024-08-08	8.38	8.74	8.35	8.71	1138533
2024-08-09	8.74	8.74	8.56	8.72	519026
2024-08-12	8.66	8.66	8.39	8.51	574610
2024-08-13	8.64	8.94	8.62	8.88	767808
2024-08-14	8.93	8.97	8.82	8.87	620224
2024-08-15	8.97	9.08	8.83	8.96	769328
2024-08-16	8.94	9.10	8.93	8.96	1454112
2024-08-19	8.96	9.20	8.96	9.15	753366
2024-08-20	9.08	9.20	9.08	9.13	607479
2024-08-21	9.19	9.21	9.03	9.14	496431
2024-08-22	9.16	9.18	9.03	9.04	364534
2024-08-23	9.08	9.36	9.04	9.34	540264
2024-08-26	9.42	9.58	9.38	9.46	1159498
2024-08-27	9.39	9.72	9.36	9.70	1548300
2024-08-28	9.64	9.86	9.62	9.74	1345435
2024-08-29	9.74	9.75	9.60	9.65	809882
2024-08-30	9.71	9.77	9.55	9.76	776798
2024-09-03	9.65	9.77	9.48	9.55	874289
2024-09-04	9.52	9.69	9.44	9.52	582835
2024-09-05	9.61	9.66	9.48	9.51	376296
2024-09-06	9.53	9.58	9.35	9.44	476407
2024-09-09	9.42	9.52	9.35	9.43	451015
2024-09-10	9.49	9.55	9.39	9.54	418580
2024-09-11	9.43	9.55	9.26	9.52	599033
2024-09-12	9.55	9.75	9.51	9.66	383371
2024-09-13	9.81	9.94	9.76	9.92	739172
2024-09-16	9.99	10.10	9.87	10.03	459138
2024-09-17	10.09	10.20	9.87	9.90	900901
2024-09-18	9.87	10.28	9.87	9.95	1083061
2024-09-19	10.14	10.15	9.96	10.15	757848
2024-09-20	10.07	10.18	9.82	9.89	2962806
2024-09-23	10.01	10.07	9.85	9.86	651551
2024-09-24	9.84	10.20	9.76	10.16	956906
2024-09-25	10.15	10.19	9.98	10.11	605627
2024-09-26	10.25	10.25	10.01	10.04	614506
2024-09-27	10.16	10.16	9.92	9.94	540379
2024-09-30	9.88	10.16	9.85	10.10	680121
2024-10-01	10.01	10.04	9.80	9.90	540294
2024-10-02	9.80	9.92	9.72	9.84	542208
2024-10-03	9.78	9.78	9.63	9.77	521416
2024-10-04	9.85	9.87	9.71	9.79	433350
2024-10-07	9.72	9.75	9.58	9.72	397726
2024-10-08	9.78	9.78	9.62	9.73	412317
2024-10-09	9.72	9.94	9.72	9.88	512247
2024-10-10	9.79	9.93	9.75	9.83	334668
2024-10-11	9.88	9.99	9.86	9.93	369579
2024-10-14	9.91	10.28	9.87	10.26	477996
2024-10-15	10.30	10.85	10.26	10.60	862439
2024-10-16	10.67	10.83	10.66	10.81	447924
2024-10-17	10.79	10.95	10.73	10.87	638998
2024-10-18	10.87	11.12	10.83	11.07	531635
2024-10-21	11.03	11.04	10.73	10.79	519392
2024-10-22	10.70	10.89	10.65	10.72	401027
2024-10-23	10.62	10.74	10.50	10.71	498808
2024-10-24	10.69	10.88	10.69	10.88	509382
2024-10-25	10.54	10.80	10.32	10.33	1841158
2024-10-28	10.33	10.47	10.03	10.09	1043069
2024-10-29	10.04	10.13	9.92	10.10	688263
2024-10-30	10.13	10.28	10.05	10.09	854122
2024-10-31	10.10	10.15	9.92	9.94	1108226
2024-11-01	10.08	10.10	9.87	9.88	965837
2024-11-04	9.87	10.09	9.81	10.01	494606
2024-11-05	10.00	10.17	9.96	10.05	727113
2024-11-06	10.67	10.72	10.08	10.27	1529643
2024-11-07	10.22	10.30	10.06	10.21	920334
2024-11-08	10.24	10.38	10.18	10.29	946320
2024-11-11	10.36	10.45	10.25	10.29	878405
2024-11-12	10.20	10.33	9.81	9.89	953569
2024-11-13	9.91	10.03	9.69	9.73	1127163
2024-11-14	9.78	9.87	9.63	9.63	1013686
2024-11-15	9.68	9.68	9.42	9.44	1042173
2024-11-18	9.46	9.49	9.27	9.31	740405
2024-11-19	9.25	9.42	9.19	9.41	1005398
2024-11-20	9.36	9.44	9.29	9.40	744556
2024-11-21	9.45	9.53	9.39	9.39	786516
2024-11-22	9.47	9.53	9.33	9.36	626917
2024-11-25	9.40	9.53	9.36	9.44	1594971
2024-11-26	9.43	9.79	9.36	9.78	1999272
2024-11-27	9.81	10.02	9.65	9.68	1405895
2024-11-29	9.73	9.80	9.52	9.52	498559
2024-12-02	9.57	9.61	9.33	9.37	712409
2024-12-03	9.37	9.45	9.13	9.21	532152
2024-12-04	9.17	9.31	9.12	9.26	565996
2024-12-05	9.22	9.28	9.15	9.21	564911
2024-12-06	9.27	9.30	9.18	9.26	515379
2024-12-09	9.27	9.55	9.27	9.45	598967
2024-12-10	9.42	9.50	9.12	9.19	883119
2024-12-11	9.28	9.31	9.13	9.30	669586
2024-12-12	9.24	9.44	9.24	9.27	498075
2024-12-13	9.25	9.37	9.11	9.36	482695
2024-12-16	9.31	9.44	9.23	9.37	954428
2024-12-17	9.27	9.49	9.27	9.43	910108
2024-12-18	9.46	9.49	8.66	8.74	1326918
2024-12-19	8.74	8.84	8.51	8.52	976787
2024-12-20	8.43	8.84	8.43	8.76	2923342
2024-12-23	8.69	8.78	8.59	8.77	552604
2024-12-24	8.77	8.92	8.72	8.91	305483
2024-12-26	8.86	8.97	8.81	8.94	506761
2024-12-27	8.81	8.92	8.72	8.81	484561
2024-12-30	8.80	8.84	8.64	8.82	500673
2024-12-31	8.93	9.22	8.84	9.15	1205951
2025-01-02	9.18	9.25	8.98	9.06	598681
2025-01-03	9.06	9.11	8.97	9.02	376378
2025-01-06	8.96	9.00	8.74	8.76	452924
2025-01-07	8.82	8.84	8.53	8.72	740263
2025-01-08	8.64	8.90	8.59	8.83	1111688
2025-01-10	8.61	8.62	8.29	8.37	775265
2025-01-13	8.28	8.47	8.25	8.45	393876
2025-01-14	8.44	8.58	8.40	8.55	339926
2025-01-15	8.87	8.93	8.74	8.84	475049
2025-01-16	8.50	8.79	8.45	8.78	578503
2025-01-17	8.88	8.88	8.75	8.82	446382
2025-01-21	8.89	8.96	8.81	8.84	561408
2025-01-22	8.77	8.81	8.68	8.76	484297
2025-01-23	8.72	8.79	8.66	8.70	659045
2025-01-24	8.63	8.79	8.62	8.64	718972
2025-01-27	8.55	8.95	8.55	8.83	511452
2025-01-28	8.78	8.86	8.71	8.71	537744
2025-01-29	8.69	8.72	8.27	8.38	625422
2025-01-30	8.52	8.82	8.52	8.73	832409
2025-01-31	8.74	8.82	8.61	8.74	702342
2025-02-03	8.53	8.69	8.46	8.52	509783
2025-02-04	8.46	8.53	8.36	8.53	684794
2025-02-05	8.59	8.62	8.36	8.40	644416
2025-02-06	8.48	8.57	8.40	8.51	511304
2025-02-07	8.48	8.49	8.31	8.42	424071
2025-02-10	8.40	8.47	8.18	8.22	866319
2025-02-11	8.15	8.26	8.12	8.16	703093

Explore More About PDM

Coins representing dividend payouts and trends

PDM Dividend History

Discover Piedmont Office Realty'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

PDM Stock Split History

Discover Piedmont Office Realty'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

PDM Historical Prices

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

Web Analytics