RDN Historical Prices

Summary

Key Stock Metrics

29.32

(May 1, 2025)

52-Week Low

37.86

(July 31, 2024)

52-Week High

67.35

(February 6, 2007)

All-Time High

35.70

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-19	0.55	0.56	0.55	0.56	16800
1993-07-20	0.56	0.56	0.53	0.53	10400
1993-07-21	0.53	0.53	0.53	0.53	12400
1993-07-22	0.53	0.55	0.50	0.50	35600
1993-07-23	0.50	0.50	0.38	0.45	131200
1993-07-26	0.47	0.47	0.41	0.47	31600
1993-07-27	0.42	0.44	0.39	0.41	64800
1993-07-28	0.44	0.50	0.42	0.50	115600
1993-07-29	0.52	0.52	0.48	0.48	46400
1993-07-30	0.52	0.56	0.52	0.55	28000
1993-08-02	0.56	0.56	0.55	0.55	17200
1993-08-03	0.56	0.59	0.55	0.59	18800
1993-08-04	0.56	0.56	0.52	0.52	51600
1993-08-05	0.50	0.52	0.50	0.50	12400
1993-08-06	0.52	0.53	0.50	0.50	24800
1993-08-09	0.50	0.53	0.50	0.50	25600
1993-08-10	0.53	0.56	0.53	0.55	15200
1993-08-11	0.53	0.53	0.52	0.53	30400
1993-08-12	0.52	0.52	0.52	0.52	10000
1993-08-13	0.52	0.52	0.48	0.48	55600
1993-08-16	0.50	0.50	0.41	0.44	134000
1993-08-17	0.42	0.42	0.42	0.42	3600
1993-08-18	0.44	0.45	0.39	0.42	121200
1993-08-19	0.41	0.42	0.41	0.41	20400
1993-08-20	0.42	0.42	0.41	0.41	35200
1993-08-23	0.41	0.44	0.41	0.42	19200
1993-08-24	0.41	0.41	0.41	0.41	23200
1993-08-25	0.41	0.42	0.41	0.41	10000
1993-08-26	0.42	0.42	0.39	0.39	38000
1993-08-27	0.39	0.42	0.39	0.42	40800
1993-08-30	0.41	0.41	0.41	0.41	5200
1993-08-31	0.44	0.44	0.44	0.44	6000
1993-09-01	0.47	0.47	0.44	0.44	31600
1993-09-02	0.44	0.44	0.44	0.44	2400
1993-09-03	0.45	0.45	0.42	0.42	50400
1993-09-07	0.44	0.44	0.39	0.41	66400
1993-09-08	0.41	0.42	0.39	0.42	29600
1993-09-09	0.42	0.42	0.41	0.41	12800
1993-09-10	0.39	0.42	0.39	0.42	14400
1993-09-13	0.41	0.41	0.39	0.39	35600
1993-09-14	0.39	0.39	0.38	0.38	34400
1993-09-15	0.38	0.41	0.38	0.39	64800
1993-09-16	0.39	0.39	0.39	0.39	2000
1993-09-17	0.39	0.39	0.39	0.39	7200
1993-09-20	0.39	0.41	0.38	0.38	36400
1993-09-21	0.38	0.41	0.38	0.39	48400
1993-09-22	0.38	0.38	0.38	0.38	13200
1993-09-23	0.38	0.38	0.34	0.38	61200
1993-09-24	0.36	0.38	0.36	0.38	21200
1993-09-27	0.36	0.38	0.36	0.38	9600
1993-09-28	0.38	0.38	0.36	0.38	28400
1993-09-29	0.38	0.38	0.34	0.34	48400
1993-09-30	0.34	0.34	0.34	0.34	18000
1993-10-01	0.34	0.36	0.33	0.33	39600
1993-10-04	0.31	0.31	0.28	0.31	35600
1993-10-05	0.31	0.36	0.31	0.33	46800
1993-10-06	0.33	0.33	0.28	0.31	98400
1993-10-07	0.33	0.33	0.30	0.30	48000
1993-10-08	0.31	0.31	0.30	0.30	12000
1993-10-11	0.30	0.31	0.30	0.30	25600
1993-10-12	0.30	0.33	0.30	0.31	60000
1993-10-13	0.33	0.36	0.33	0.34	44400
1993-10-14	0.34	0.34	0.34	0.34	7600
1993-10-15	0.33	0.33	0.31	0.31	27200
1993-10-18	0.31	0.31	0.31	0.31	2000
1993-10-19	0.30	0.31	0.28	0.30	23600
1993-10-20	0.30	0.31	0.30	0.31	25200
1993-10-21	0.31	0.31	0.30	0.31	26800
1993-10-22	0.30	0.34	0.30	0.34	21600
1993-10-25	0.33	0.34	0.31	0.31	13600
1993-10-26	0.33	0.34	0.31	0.34	24400
1993-10-27	0.31	0.36	0.31	0.36	13200
1993-10-28	0.36	0.36	0.34	0.34	52800
1993-10-29	0.33	0.36	0.33	0.34	22800
1993-11-01	0.31	0.34	0.31	0.34	34000
1993-11-02	0.34	0.36	0.34	0.34	22000
1993-11-03	0.36	0.36	0.34	0.36	76000
1993-11-04	0.36	0.38	0.36	0.38	88400
1993-11-05	0.38	0.39	0.38	0.39	47200
1993-11-08	0.42	0.44	0.41	0.42	76800
1993-11-09	0.44	0.50	0.42	0.42	71600
1993-11-10	0.41	0.44	0.41	0.41	59200
1993-11-11	0.39	0.42	0.38	0.38	27600
1993-11-12	0.41	0.41	0.31	0.34	66000
1993-11-15	0.31	0.31	0.28	0.31	117200
1993-11-16	0.28	0.30	0.28	0.28	28000
1993-11-17	0.31	0.33	0.31	0.33	42400
1993-11-18	0.33	0.34	0.31	0.33	47200
1993-11-19	0.33	0.33	0.31	0.31	15200
1993-11-22	0.30	0.34	0.30	0.33	37600
1993-11-23	0.34	0.34	0.31	0.31	22400
1993-11-24	0.31	0.31	0.31	0.31	6400
1993-11-29	0.31	0.38	0.30	0.34	127600
1993-11-30	0.38	0.41	0.38	0.39	74000
1993-12-01	0.39	0.41	0.38	0.38	46000
1993-12-02	0.36	0.36	0.33	0.33	30000
1993-12-03	0.31	0.31	0.30	0.30	73200
1993-12-06	0.30	0.31	0.30	0.30	65600
1993-12-07	0.30	0.31	0.28	0.30	75200
1993-12-08	0.30	0.31	0.30	0.30	52400
1993-12-09	0.30	0.31	0.30	0.31	60400
1993-12-10	0.31	0.33	0.31	0.33	27200
1993-12-13	0.31	0.31	0.28	0.30	77600
1993-12-14	0.28	0.30	0.28	0.28	44400
1993-12-15	0.28	0.31	0.28	0.30	60800
1993-12-16	0.28	0.30	0.28	0.30	58400
1993-12-17	0.28	0.28	0.27	0.27	72400
1993-12-20	0.27	0.28	0.25	0.28	150800
1993-12-21	0.28	0.28	0.27	0.27	80000
1993-12-22	0.28	0.28	0.27	0.28	129200
1993-12-23	0.27	0.28	0.25	0.25	95200
1993-12-27	0.27	0.27	0.25	0.27	98400
1993-12-28	0.27	0.28	0.27	0.28	130800
1993-12-29	0.34	0.36	0.33	0.34	154400
1993-12-30	0.33	0.36	0.33	0.34	64400
1993-12-31	0.34	0.34	0.34	0.34	127600
1994-01-03	0.36	0.36	0.34	0.36	52000
1994-01-04	0.34	0.34	0.34	0.34	107200
1994-01-05	0.34	0.36	0.33	0.33	36000
1994-01-06	0.34	0.36	0.33	0.36	90400
1994-01-07	0.34	0.36	0.34	0.36	30400
1994-01-10	0.34	0.34	0.34	0.34	14000
1994-01-11	0.34	0.34	0.31	0.33	34400
1994-01-12	0.33	0.33	0.31	0.31	73600
1994-01-13	0.31	0.31	0.31	0.31	30800
1994-01-14	0.31	0.31	0.31	0.31	6000
1994-01-17	0.31	0.34	0.31	0.34	10000
1994-01-18	0.34	0.34	0.34	0.34	2400
1994-01-19	0.34	0.34	0.31	0.31	20800
1994-01-20	0.33	0.34	0.33	0.33	6800
1994-01-21	0.31	0.31	0.31	0.31	56800
1994-01-24	0.31	0.31	0.30	0.31	12800
1994-01-25	0.31	0.33	0.31	0.33	36000
1994-01-26	0.31	0.33	0.31	0.33	15600
1994-01-27	0.31	0.31	0.31	0.31	5600
1994-01-28	0.33	0.33	0.31	0.31	16000
1994-01-31	0.31	0.31	0.31	0.31	16000
1994-02-01	0.31	0.31	0.31	0.31	1200
1994-02-02	0.31	0.33	0.31	0.33	118000
1994-02-03	0.33	0.34	0.33	0.34	41200
1994-02-04	0.34	0.39	0.33	0.38	93200
1994-02-07	0.38	0.38	0.34	0.38	48000
1994-02-08	0.38	0.38	0.34	0.34	18000
1994-02-09	0.34	0.36	0.34	0.36	4800
1994-02-10	0.36	0.38	0.36	0.38	30000
1994-02-11	0.38	0.38	0.34	0.36	26000
1994-02-14	0.34	0.36	0.33	0.34	47600
1994-02-15	0.31	0.33	0.30	0.31	207600
1994-02-16	0.30	0.30	0.30	0.30	4400
1994-02-17	0.31	0.31	0.31	0.31	12000
1994-02-18	0.28	0.34	0.28	0.34	38800
1994-02-22	0.33	0.33	0.31	0.31	42400
1994-02-23	0.28	0.31	0.28	0.31	13200
1994-02-24	0.28	0.31	0.28	0.30	33200
1994-02-25	0.33	0.33	0.30	0.30	22000
1994-02-28	0.30	0.31	0.30	0.31	19600
1994-03-01	0.30	0.33	0.30	0.33	14800
1994-03-02	0.33	0.33	0.30	0.30	23600
1994-03-03	0.28	0.28	0.28	0.28	23200
1994-03-04	0.31	0.31	0.28	0.28	3200
1994-03-07	0.28	0.31	0.28	0.30	14000
1994-03-08	0.30	0.30	0.28	0.28	28000
1994-03-09	0.28	0.30	0.28	0.30	30800
1994-03-11	0.31	0.31	0.30	0.31	4000
1994-03-14	0.30	0.31	0.30	0.31	15600
1994-03-15	0.30	0.31	0.30	0.30	46000
1994-03-16	0.30	0.30	0.30	0.30	13200
1994-03-17	0.30	0.30	0.30	0.30	400
1994-03-18	0.30	0.30	0.30	0.30	6000
1994-03-21	0.28	0.30	0.28	0.28	10800
1994-03-22	0.28	0.28	0.28	0.28	5200
1994-03-23	0.28	0.28	0.28	0.28	6000
1994-03-24	0.28	0.31	0.28	0.28	47200
1994-03-25	0.33	0.33	0.31	0.31	52000
1994-03-28	0.33	0.33	0.30	0.30	20000
1994-03-29	0.30	0.30	0.30	0.30	4000
1994-03-30	0.28	0.30	0.27	0.30	148000
1994-03-31	0.31	0.31	0.28	0.28	14800
1994-04-04	0.27	0.28	0.27	0.27	55200
1994-04-05	0.27	0.27	0.27	0.27	14800
1994-04-06	0.27	0.27	0.25	0.25	96800
1994-04-07	0.27	0.27	0.25	0.25	31600
1994-04-08	0.28	0.28	0.25	0.25	73600
1994-04-11	0.25	0.25	0.25	0.25	20400
1994-04-12	0.25	0.25	0.25	0.25	52000
1994-04-13	0.23	0.25	0.23	0.23	13200
1994-04-14	0.25	0.25	0.22	0.23	31600
1994-04-15	0.22	0.22	0.20	0.20	34400
1994-04-18	0.20	0.20	0.20	0.20	4400
1994-04-19	0.22	0.22	0.17	0.17	38000
1994-04-20	0.19	0.22	0.19	0.19	27200
1994-04-21	0.17	0.20	0.17	0.20	23600
1994-04-25	0.19	0.20	0.19	0.20	7200
1994-04-26	0.20	0.20	0.20	0.20	10000
1994-04-28	0.19	0.20	0.19	0.20	18800
1994-04-29	0.20	0.20	0.19	0.19	47200
1994-05-02	0.19	0.20	0.17	0.20	84000
1994-05-03	0.19	0.19	0.19	0.19	34800
1994-05-04	0.19	0.19	0.17	0.19	30000
1994-05-05	0.16	0.20	0.16	0.20	55200
1994-05-06	0.19	0.19	0.19	0.19	3600
1994-05-09	0.19	0.22	0.19	0.20	27600
1994-05-10	0.23	0.23	0.20	0.23	39200
1994-05-11	0.25	0.34	0.25	0.28	146000
1994-05-12	0.25	0.28	0.25	0.27	52400
1994-05-13	0.28	0.28	0.25	0.28	54400
1994-05-16	0.25	0.25	0.25	0.25	8000
1994-05-17	0.25	0.25	0.23	0.25	30800
1994-05-18	0.25	0.25	0.25	0.25	22000
1994-05-19	0.23	0.25	0.23	0.23	15600
1994-05-20	0.25	0.25	0.23	0.23	5600
1994-05-23	0.23	0.25	0.22	0.25	54400
1994-05-24	0.23	0.25	0.23	0.25	22400
1994-05-25	0.25	0.25	0.25	0.25	8000
1994-05-26	0.25	0.27	0.25	0.27	16000
1994-05-27	0.27	0.28	0.27	0.27	16000
1994-05-31	0.25	0.25	0.25	0.25	800
1994-06-01	0.28	0.28	0.28	0.28	4400
1994-06-02	0.28	0.28	0.25	0.25	8400
1994-06-03	0.25	0.25	0.25	0.25	4400
1994-06-06	0.25	0.27	0.25	0.27	22400
1994-06-07	0.25	0.27	0.25	0.27	6800
1994-06-08	0.27	0.27	0.22	0.22	44000
1994-06-09	0.23	0.25	0.23	0.23	20000
1994-06-10	0.25	0.25	0.25	0.25	2800
1994-06-14	0.23	0.23	0.23	0.23	2400
1994-06-15	0.23	0.23	0.23	0.23	16000
1994-06-17	0.25	0.25	0.25	0.25	12000
1994-06-20	0.25	0.25	0.25	0.25	1600
1994-06-21	0.25	0.25	0.25	0.25	5600
1994-06-22	0.23	0.23	0.23	0.23	4000
1994-06-23	0.22	0.25	0.22	0.23	23200
1994-06-24	0.25	0.25	0.25	0.25	3600
1994-06-27	0.23	0.23	0.23	0.23	400
1994-06-28	0.23	0.23	0.23	0.23	1200
1994-06-30	0.22	0.22	0.22	0.22	2000
1994-07-01	0.22	0.22	0.22	0.22	2000
1994-07-05	0.22	0.22	0.22	0.22	4000
1994-07-06	0.22	0.22	0.22	0.22	4000
1994-07-07	0.23	0.25	0.23	0.25	18800
1994-07-08	0.25	0.25	0.22	0.22	33600
1994-07-11	0.22	0.22	0.22	0.22	18800
1994-07-12	0.23	0.23	0.23	0.23	2000
1994-07-13	0.23	0.23	0.23	0.23	24000
1994-07-14	0.22	0.23	0.22	0.23	10400
1994-07-15	0.22	0.22	0.22	0.22	4000
1994-07-20	0.22	0.22	0.22	0.22	400
1994-07-21	0.25	0.25	0.23	0.23	10400
1994-07-22	0.23	0.23	0.23	0.23	24800
1994-07-25	0.23	0.23	0.23	0.23	800
1994-07-26	0.22	0.22	0.22	0.22	8800
1994-07-27	0.23	0.23	0.23	0.23	8800
1994-07-28	0.22	0.23	0.22	0.23	20000
1994-07-29	0.23	0.25	0.23	0.23	21600
1994-08-01	0.23	0.23	0.23	0.23	8400
1994-08-02	0.25	0.25	0.25	0.25	33200
1994-08-03	0.25	0.25	0.17	0.19	550800
1994-08-04	0.19	0.20	0.19	0.19	124400
1994-08-05	0.19	0.19	0.19	0.19	4000
1994-08-08	0.20	0.20	0.19	0.19	15200
1994-08-09	0.20	0.22	0.19	0.20	115600
1994-08-10	0.19	0.23	0.19	0.23	202000
1994-08-11	0.23	0.23	0.23	0.23	4800
1994-08-12	0.20	0.22	0.20	0.22	26000
1994-08-15	0.22	0.23	0.22	0.23	27200
1994-08-16	0.22	0.23	0.22	0.23	18000
1994-08-17	0.22	0.22	0.22	0.22	5200
1994-08-18	0.22	0.22	0.22	0.22	4800
1994-08-19	0.20	0.20	0.20	0.20	19200
1994-08-22	0.20	0.23	0.19	0.20	13600
1994-08-23	0.19	0.19	0.19	0.19	3200
1994-08-24	0.19	0.22	0.19	0.22	12000
1994-08-25	0.20	0.20	0.20	0.20	800
1994-08-29	0.19	0.19	0.19	0.19	65600
1994-08-30	0.17	0.19	0.17	0.19	38000
1994-08-31	0.19	0.20	0.19	0.19	28000
1994-09-01	0.20	0.20	0.19	0.19	4000
1994-09-02	0.17	0.17	0.17	0.17	7600
1994-09-06	0.19	0.19	0.17	0.17	49200
1994-09-08	0.17	0.19	0.17	0.17	10800
1994-09-09	0.19	0.19	0.17	0.17	30400
1994-09-12	0.19	0.20	0.19	0.19	65600
1994-09-13	0.19	0.19	0.19	0.19	5600
1994-09-14	0.19	0.19	0.19	0.19	39200
1994-09-15	0.19	0.19	0.19	0.19	13200
1994-09-16	0.19	0.19	0.19	0.19	8800
1994-09-19	0.20	0.20	0.19	0.19	3600
1994-09-20	0.19	0.19	0.19	0.19	28800
1994-09-21	0.19	0.19	0.19	0.19	1200
1994-09-22	0.20	0.20	0.20	0.20	4000
1994-09-23	0.20	0.20	0.19	0.19	12400
1994-09-26	0.19	0.19	0.19	0.19	7200
1994-09-27	0.19	0.19	0.19	0.19	28800
1994-09-28	0.19	0.19	0.19	0.19	2000
1994-09-29	0.19	0.19	0.19	0.19	38400
1994-09-30	0.19	0.19	0.19	0.19	800
1994-10-03	0.19	0.19	0.17	0.17	13200
1994-10-04	0.17	0.19	0.17	0.19	89600
1994-10-05	0.20	0.22	0.20	0.22	36000
1994-10-06	0.19	0.22	0.19	0.22	23600
1994-10-07	0.22	0.22	0.19	0.19	45600
1994-10-10	0.22	0.22	0.22	0.22	2000
1994-10-11	0.20	0.20	0.20	0.20	5200
1994-10-12	0.20	0.22	0.20	0.20	4000
1994-10-13	0.20	0.20	0.20	0.20	5600
1994-10-14	0.20	0.20	0.19	0.19	8800
1994-10-17	0.19	0.19	0.17	0.17	42000
1994-10-18	0.17	0.19	0.17	0.19	6000
1994-10-19	0.17	0.17	0.17	0.17	9600
1994-10-20	0.19	0.19	0.19	0.19	62400
1994-10-21	0.20	0.22	0.20	0.22	1200
1994-10-24	0.22	0.22	0.22	0.22	29600
1994-10-25	0.20	0.20	0.20	0.20	8000
1994-10-26	0.20	0.22	0.20	0.22	30400
1994-10-27	0.20	0.20	0.20	0.20	4400
1994-10-28	0.22	0.22	0.22	0.22	20000
1994-10-31	0.22	0.22	0.22	0.22	14000
1994-11-01	0.23	0.28	0.22	0.28	87600
1994-11-02	0.25	0.28	0.25	0.28	167200
1994-11-03	0.28	0.28	0.27	0.28	45200
1994-11-04	0.25	0.30	0.25	0.28	125600
1994-11-07	0.31	0.31	0.30	0.31	45600
1994-11-08	0.31	0.31	0.28	0.30	78800
1994-11-09	0.28	0.28	0.27	0.28	7200
1994-11-10	0.28	0.28	0.23	0.23	55200
1994-11-11	0.23	0.23	0.23	0.23	19600
1994-11-14	0.23	0.23	0.22	0.22	61600
1994-11-15	0.23	0.23	0.23	0.23	29200
1994-11-16	0.25	0.25	0.23	0.23	48000
1994-11-17	0.23	0.23	0.23	0.23	17600
1994-11-18	0.23	0.25	0.23	0.23	61600
1994-11-21	0.23	0.23	0.23	0.23	6400
1994-11-22	0.23	0.23	0.23	0.23	1200
1994-11-23	0.22	0.23	0.22	0.23	25600
1994-11-25	0.23	0.25	0.23	0.23	16000
1994-11-28	0.23	0.25	0.23	0.25	20000
1994-11-29	0.25	0.25	0.25	0.25	12000
1994-11-30	0.28	0.28	0.25	0.25	14400
1994-12-01	0.25	0.25	0.25	0.25	20000
1994-12-02	0.25	0.25	0.23	0.23	14800
1994-12-05	0.23	0.23	0.22	0.22	107200
1994-12-06	0.22	0.23	0.22	0.23	70800
1994-12-07	0.22	0.25	0.22	0.25	44400
1994-12-08	0.23	0.25	0.23	0.25	22400
1994-12-09	0.25	0.25	0.23	0.23	25200
1994-12-12	0.23	0.25	0.23	0.23	57200
1994-12-13	0.23	0.23	0.23	0.23	32800
1994-12-14	0.23	0.25	0.23	0.23	34000
1994-12-15	0.23	0.23	0.23	0.23	16800
1994-12-16	0.23	0.27	0.23	0.25	54000
1994-12-19	0.23	0.27	0.23	0.27	36800
1994-12-20	0.25	0.25	0.25	0.25	38800
1994-12-21	0.25	0.25	0.23	0.25	12000
1994-12-22	0.23	0.27	0.23	0.27	33200
1994-12-23	0.25	0.25	0.23	0.23	81600
1994-12-27	0.25	0.25	0.23	0.23	28400
1994-12-28	0.25	0.25	0.23	0.25	72800
1994-12-29	0.23	0.25	0.23	0.23	70800
1994-12-30	0.23	0.23	0.23	0.23	55200
1995-01-03	0.23	0.25	0.23	0.23	8400
1995-01-04	0.23	0.23	0.23	0.23	2800
1995-01-05	0.23	0.25	0.23	0.23	29200
1995-01-06	0.25	0.27	0.25	0.27	20400
1995-01-09	0.27	0.27	0.27	0.27	17200
1995-01-10	0.28	0.28	0.25	0.25	16800
1995-01-11	0.27	0.27	0.25	0.25	2400
1995-01-12	0.25	0.25	0.25	0.25	13200
1995-01-13	0.25	0.25	0.25	0.25	16400
1995-01-16	0.25	0.25	0.25	0.25	28000
1995-01-17	0.23	0.23	0.23	0.23	4800
1995-01-18	0.23	0.23	0.23	0.23	2000
1995-01-19	0.23	0.25	0.23	0.23	20000
1995-01-23	0.23	0.23	0.23	0.23	32000
1995-01-24	0.23	0.23	0.23	0.23	2000
1995-01-25	0.23	0.25	0.23	0.23	24400
1995-01-26	0.23	0.23	0.23	0.23	4400
1995-01-27	0.25	0.25	0.25	0.25	10000
1995-01-30	0.23	0.28	0.23	0.28	24800
1995-01-31	0.27	0.28	0.27	0.28	25200
1995-02-01	0.25	0.28	0.25	0.27	14400
1995-02-02	0.28	0.28	0.28	0.28	17200
1995-02-03	0.28	0.28	0.28	0.28	23600
1995-02-06	0.30	0.30	0.27	0.27	17600
1995-02-07	0.28	0.28	0.28	0.28	43200
1995-02-08	0.27	0.27	0.27	0.27	4000
1995-02-09	0.28	0.28	0.27	0.27	8000
1995-02-10	0.27	0.28	0.27	0.28	16800
1995-02-13	0.28	0.28	0.27	0.28	14400
1995-02-14	0.27	0.28	0.27	0.28	28800
1995-02-15	0.27	0.28	0.27	0.28	19200
1995-02-16	0.30	0.31	0.28	0.31	168800
1995-02-17	0.31	0.33	0.31	0.33	139600
1995-02-21	0.31	0.33	0.31	0.33	93200
1995-02-22	0.31	0.33	0.31	0.33	18400
1995-02-23	0.31	0.31	0.30	0.30	59600
1995-02-24	0.30	0.31	0.30	0.31	10000
1995-02-27	0.28	0.31	0.28	0.28	10400
1995-02-28	0.27	0.28	0.27	0.28	8800
1995-03-01	0.28	0.30	0.28	0.30	16000
1995-03-02	0.30	0.30	0.30	0.30	400
1995-03-03	0.30	0.30	0.28	0.28	7600
1995-03-06	0.28	0.28	0.28	0.28	1600
1995-03-07	0.27	0.28	0.27	0.28	18400
1995-03-08	0.27	0.28	0.27	0.28	8000
1995-03-09	0.28	0.30	0.27	0.30	20800
1995-03-10	0.28	0.30	0.28	0.30	10400
1995-03-13	0.30	0.31	0.30	0.31	6400
1995-03-14	0.31	0.31	0.30	0.30	59600
1995-03-15	0.30	0.33	0.30	0.31	24800
1995-03-16	0.31	0.31	0.28	0.28	22400
1995-03-17	0.31	0.31	0.28	0.28	42400
1995-03-20	0.28	0.28	0.27	0.27	14400
1995-03-21	0.30	0.33	0.30	0.31	35200
1995-03-22	0.28	0.28	0.28	0.28	19200
1995-03-23	0.28	0.28	0.28	0.28	800
1995-03-27	0.28	0.28	0.27	0.27	33600
1995-03-28	0.28	0.28	0.27	0.28	39200
1995-03-29	0.28	0.28	0.28	0.28	20000
1995-03-30	0.28	0.28	0.27	0.28	33200
1995-03-31	0.27	0.27	0.25	0.25	11200
1995-04-03	0.27	0.27	0.25	0.25	21200
1995-04-04	0.25	0.27	0.25	0.27	9200
1995-04-05	0.27	0.27	0.25	0.27	25200
1995-04-06	0.25	0.25	0.25	0.25	11200
1995-04-07	0.25	0.27	0.25	0.25	12400
1995-04-10	0.25	0.27	0.25	0.27	19200
1995-04-11	0.27	0.27	0.25	0.25	22800
1995-04-12	0.25	0.25	0.25	0.25	7600
1995-04-17	0.25	0.27	0.25	0.27	9200
1995-04-18	0.27	0.27	0.27	0.27	3200
1995-04-19	0.28	0.28	0.27	0.27	11600
1995-04-20	0.28	0.28	0.27	0.27	72400
1995-04-21	0.27	0.28	0.27	0.27	45600
1995-04-24	0.28	0.33	0.28	0.33	42800
1995-04-25	0.30	0.30	0.28	0.30	67600
1995-04-26	0.31	0.31	0.31	0.31	60000
1995-04-27	0.31	0.31	0.31	0.31	14000
1995-04-28	0.31	0.33	0.31	0.33	23200
1995-05-01	0.31	0.34	0.31	0.34	42800
1995-05-02	0.33	0.34	0.33	0.34	10800
1995-05-03	0.34	0.34	0.33	0.33	9600
1995-05-04	0.34	0.36	0.33	0.34	31200
1995-05-05	0.34	0.34	0.33	0.33	2000
1995-05-08	0.31	0.34	0.31	0.33	33200
1995-05-09	0.33	0.34	0.33	0.34	28400
1995-05-10	0.34	0.38	0.34	0.34	42000
1995-05-11	0.34	0.36	0.34	0.36	11200
1995-05-12	0.36	0.38	0.34	0.38	25600
1995-05-15	0.38	0.39	0.38	0.39	57600
1995-05-16	0.42	0.44	0.39	0.39	86000
1995-05-17	0.41	0.42	0.41	0.42	30800
1995-05-18	0.41	0.41	0.39	0.39	41600
1995-05-19	0.38	0.38	0.34	0.38	82000
1995-05-22	0.41	0.41	0.36	0.38	30400
1995-05-23	0.34	0.38	0.34	0.38	24400
1995-05-24	0.39	0.41	0.39	0.39	25600
1995-05-25	0.39	0.39	0.39	0.39	20000
1995-05-26	0.41	0.41	0.39	0.39	18000
1995-05-30	0.39	0.39	0.38	0.38	63600
1995-05-31	0.38	0.39	0.38	0.38	24000
1995-06-02	0.36	0.38	0.36	0.38	160400
1995-06-05	0.38	0.38	0.36	0.36	47200
1995-06-06	0.36	0.38	0.36	0.38	6400
1995-06-07	0.38	0.38	0.34	0.34	16000
1995-06-09	0.38	0.38	0.36	0.36	14400
1995-06-12	0.38	0.38	0.38	0.38	11600
1995-06-13	0.38	0.39	0.38	0.39	3200
1995-06-14	0.39	0.39	0.39	0.39	8000
1995-06-15	0.41	0.41	0.39	0.39	58000
1995-06-16	0.41	0.41	0.41	0.41	12000
1995-06-19	0.41	0.41	0.41	0.41	31600
1995-06-20	0.39	0.39	0.39	0.39	20800
1995-06-21	0.39	0.39	0.39	0.39	1200
1995-06-22	0.39	0.41	0.39	0.41	16800
1995-06-23	0.41	0.41	0.41	0.41	24400
1995-06-26	0.41	0.42	0.41	0.41	138400
1995-06-27	0.41	0.42	0.39	0.41	61600
1995-06-28	0.41	0.42	0.39	0.42	19600
1995-06-29	0.39	0.42	0.39	0.41	12000
1995-06-30	0.42	0.42	0.41	0.41	10400
1995-07-05	0.44	0.44	0.41	0.41	34800
1995-07-06	0.41	0.41	0.41	0.41	33200
1995-07-07	0.41	0.44	0.41	0.41	28400
1995-07-10	0.44	0.44	0.39	0.39	37600
1995-07-11	0.39	0.42	0.39	0.41	30400
1995-07-12	0.39	0.41	0.39	0.39	14000
1995-07-13	0.39	0.39	0.38	0.39	26800
1995-07-14	0.39	0.39	0.38	0.39	22000
1995-07-17	0.41	0.41	0.39	0.39	13200
1995-07-18	0.38	0.39	0.38	0.39	23600
1995-07-19	0.38	0.38	0.34	0.36	40000
1995-07-20	0.39	0.39	0.38	0.38	20400
1995-07-21	0.39	0.39	0.38	0.38	68000
1995-07-24	0.36	0.38	0.36	0.36	10800
1995-07-25	0.36	0.36	0.36	0.36	30800
1995-07-26	0.36	0.36	0.34	0.34	20800
1995-07-27	0.33	0.34	0.30	0.34	416000
1995-07-28	0.31	0.34	0.28	0.34	70800
1995-07-31	0.34	0.34	0.33	0.34	16000
1995-08-01	0.31	0.34	0.31	0.34	11200
1995-08-02	0.38	0.41	0.33	0.34	100400
1995-08-04	0.34	0.36	0.33	0.34	42800
1995-08-07	0.31	0.34	0.31	0.34	9600
1995-08-08	0.34	0.34	0.31	0.33	5200
1995-08-09	0.31	0.33	0.30	0.31	48800
1995-08-10	0.33	0.33	0.33	0.33	20000
1995-08-11	0.33	0.33	0.33	0.33	2000
1995-08-14	0.33	0.33	0.31	0.31	18000
1995-08-15	0.31	0.31	0.30	0.31	21600
1995-08-16	0.31	0.31	0.31	0.31	24400
1995-08-17	0.30	0.38	0.30	0.33	57600
1995-08-18	0.31	0.33	0.30	0.33	10800
1995-08-21	0.31	0.31	0.30	0.31	22400
1995-08-22	0.30	0.30	0.30	0.30	5200
1995-08-23	0.30	0.30	0.30	0.30	9600
1995-08-24	0.30	0.34	0.30	0.31	17600
1995-08-25	0.33	0.33	0.30	0.30	14800
1995-08-28	0.30	0.30	0.30	0.30	2400
1995-08-29	0.30	0.30	0.30	0.30	2800
1995-08-30	0.30	0.31	0.28	0.30	53200
1995-08-31	0.30	0.30	0.30	0.30	800
1995-09-01	0.30	0.30	0.30	0.30	18000
1995-09-05	0.33	0.33	0.30	0.30	240000
1995-09-06	0.28	0.30	0.28	0.30	8400
1995-09-07	0.28	0.30	0.28	0.30	32400
1995-09-08	0.28	0.30	0.28	0.30	20800
1995-09-11	0.27	0.28	0.27	0.28	6000
1995-09-12	0.28	0.28	0.27	0.27	6800
1995-09-13	0.27	0.27	0.27	0.27	6000
1995-09-14	0.28	0.28	0.28	0.28	11200
1995-09-15	0.28	0.28	0.28	0.28	25600
1995-09-18	0.28	0.28	0.27	0.27	7600
1995-09-19	0.27	0.28	0.27	0.28	32000
1995-09-20	0.28	0.28	0.27	0.27	38000
1995-09-21	0.27	0.27	0.27	0.27	14000
1995-09-22	0.27	0.27	0.27	0.27	6800
1995-09-25	0.27	0.27	0.27	0.27	4000
1995-09-26	0.27	0.28	0.27	0.28	20800
1995-09-27	0.27	0.28	0.27	0.28	8000
1995-09-28	0.28	0.28	0.28	0.28	8400
1995-09-29	0.30	0.30	0.28	0.28	10800
1995-10-02	0.28	0.30	0.28	0.28	4800
1995-10-03	0.28	0.30	0.28	0.30	18400
1995-10-04	0.30	0.30	0.30	0.30	18800
1995-10-05	0.30	0.31	0.30	0.30	14400
1995-10-06	0.30	0.30	0.30	0.30	4000
1995-10-09	0.30	0.30	0.30	0.30	8000
1995-10-10	0.30	0.30	0.30	0.30	400
1995-10-11	0.30	0.31	0.30	0.31	34000
1995-10-12	0.31	0.36	0.31	0.34	11600
1995-10-13	0.33	0.33	0.31	0.31	20800
1995-10-16	0.31	0.31	0.31	0.31	17200
1995-10-17	0.31	0.31	0.31	0.31	33200
1995-10-18	0.31	0.31	0.31	0.31	31200
1995-10-19	0.31	0.33	0.30	0.30	29200
1995-10-20	0.30	0.30	0.30	0.30	2400
1995-10-23	0.30	0.31	0.30	0.30	29200
1995-10-24	0.30	0.30	0.28	0.28	5200
1995-10-25	0.28	0.30	0.28	0.28	21200
1995-10-26	0.28	0.28	0.28	0.28	26000
1995-10-30	0.28	0.30	0.28	0.30	67200
1995-10-31	0.31	0.31	0.28	0.28	4800
1995-11-02	0.28	0.28	0.28	0.28	5600
1995-11-03	0.28	0.28	0.28	0.28	12800
1995-11-06	0.30	0.31	0.30	0.30	20800
1995-11-07	0.28	0.30	0.28	0.30	27200
1995-11-08	0.30	0.30	0.30	0.30	13200
1995-11-09	0.30	0.31	0.30	0.30	70800
1995-11-10	0.30	0.33	0.30	0.33	17200
1995-11-13	0.31	0.31	0.30	0.30	23600
1995-11-14	0.30	0.30	0.28	0.28	40800
1995-11-15	0.28	0.28	0.27	0.27	92000
1995-11-16	0.27	0.27	0.27	0.27	45200
1995-11-17	0.27	0.30	0.27	0.28	41600
1995-11-20	0.27	0.33	0.27	0.33	63600
1995-11-21	0.33	0.33	0.31	0.31	10800
1995-11-22	0.30	0.30	0.28	0.28	17600
1995-11-24	0.28	0.28	0.28	0.28	1600
1995-11-27	0.28	0.31	0.28	0.30	10400
1995-11-28	0.28	0.28	0.28	0.28	56800
1995-11-29	0.28	0.28	0.28	0.28	7200
1995-11-30	0.28	0.28	0.28	0.28	34800
1995-12-01	0.28	0.28	0.28	0.28	41200
1995-12-04	0.28	0.28	0.27	0.27	26000
1995-12-05	0.27	0.27	0.25	0.27	113600
1995-12-06	0.27	0.27	0.25	0.25	16000
1995-12-07	0.27	0.27	0.27	0.27	26000
1995-12-08	0.27	0.27	0.27	0.27	51200
1995-12-11	0.25	0.27	0.25	0.27	115200
1995-12-12	0.25	0.31	0.25	0.31	78800
1995-12-13	0.28	0.33	0.27	0.27	100800
1995-12-14	0.27	0.33	0.27	0.33	37200
1995-12-15	0.31	0.33	0.28	0.30	72800
1995-12-18	0.28	0.31	0.27	0.28	84000
1995-12-19	0.31	0.33	0.28	0.31	61200
1995-12-20	0.33	0.34	0.31	0.34	58400
1995-12-21	0.33	0.33	0.31	0.31	30400
1995-12-22	0.31	0.31	0.31	0.31	60000
1995-12-26	0.31	0.34	0.31	0.31	61600
1995-12-27	0.31	0.31	0.30	0.30	82400
1995-12-28	0.30	0.30	0.28	0.28	54400
1995-12-29	0.28	0.28	0.27	0.28	136400
1996-01-02	0.27	0.27	0.27	0.27	16400
1996-01-03	0.27	0.27	0.27	0.27	5600
1996-01-04	0.27	0.27	0.27	0.27	24800
1996-01-05	0.27	0.27	0.27	0.27	2000
1996-01-08	0.27	0.27	0.27	0.27	4400
1996-01-09	0.27	0.27	0.27	0.27	8000
1996-01-10	0.27	0.27	0.27	0.27	3200
1996-01-11	0.27	0.30	0.27	0.27	17600
1996-01-15	0.27	0.27	0.27	0.27	16000
1996-01-17	0.25	0.27	0.25	0.27	14400
1996-01-18	0.27	0.28	0.27	0.28	20800
1996-01-19	0.27	0.30	0.27	0.30	62400
1996-01-22	0.28	0.31	0.28	0.30	41600
1996-01-23	0.31	0.31	0.30	0.30	8000
1996-01-25	0.30	0.30	0.30	0.30	27200
1996-01-26	0.30	0.30	0.30	0.30	4800
1996-01-29	0.31	0.31	0.31	0.31	46000
1996-01-30	0.34	0.34	0.31	0.31	12000
1996-01-31	0.34	0.34	0.31	0.34	38000
1996-02-01	0.31	0.36	0.31	0.34	27200
1996-02-02	0.30	0.36	0.30	0.31	20800
1996-02-05	0.30	0.31	0.30	0.31	17200
1996-02-07	0.31	0.31	0.28	0.28	24800
1996-02-08	0.28	0.31	0.28	0.31	34800
1996-02-09	0.30	0.31	0.30	0.31	24400
1996-02-12	0.30	0.30	0.30	0.30	7600
1996-02-13	0.33	0.33	0.28	0.28	5600
1996-02-14	0.33	0.33	0.31	0.31	13200
1996-02-15	0.30	0.33	0.30	0.33	16000
1996-02-16	0.33	0.33	0.30	0.30	29600
1996-02-20	0.28	0.28	0.28	0.28	14000
1996-02-21	0.31	0.33	0.31	0.31	8000
1996-02-23	0.31	0.31	0.30	0.30	22400
1996-02-26	0.30	0.30	0.28	0.28	6800
1996-02-27	0.30	0.30	0.28	0.28	48400
1996-02-28	0.30	0.30	0.30	0.30	20000
1996-02-29	0.28	0.30	0.28	0.30	6800
1996-03-01	0.28	0.28	0.28	0.28	16000
1996-03-04	0.30	0.30	0.28	0.28	21600
1996-03-05	0.27	0.28	0.27	0.28	51600
1996-03-06	0.27	0.27	0.27	0.27	11200
1996-03-07	0.27	0.27	0.27	0.27	70000
1996-03-08	0.28	0.28	0.28	0.28	54800
1996-03-11	0.27	0.33	0.27	0.31	59200
1996-03-12	0.33	0.34	0.31	0.33	46400
1996-03-13	0.31	0.34	0.31	0.33	48000
1996-03-14	0.33	0.33	0.33	0.33	7600
1996-03-18	0.33	0.34	0.33	0.34	29200
1996-03-19	0.33	0.33	0.33	0.33	28400
1996-03-20	0.31	0.31	0.31	0.31	2400
1996-03-22	0.31	0.31	0.31	0.31	14000
1996-03-25	0.31	0.31	0.31	0.31	4400
1996-03-26	0.33	0.34	0.31	0.34	50000
1996-03-27	0.33	0.33	0.33	0.33	2400
1996-03-28	0.31	0.31	0.31	0.31	29600
1996-03-29	0.34	0.36	0.33	0.33	33200
1996-04-01	0.31	0.31	0.31	0.31	400
1996-04-02	0.33	0.33	0.33	0.33	400
1996-04-03	0.31	0.31	0.31	0.31	800
1996-04-04	0.33	0.33	0.31	0.31	16400
1996-04-08	0.31	0.31	0.31	0.31	4000
1996-04-09	0.30	0.30	0.30	0.30	13200
1996-04-10	0.33	0.33	0.31	0.31	18000
1996-04-11	0.30	0.30	0.30	0.30	8000
1996-04-12	0.28	0.31	0.28	0.31	8800
1996-04-15	0.28	0.33	0.28	0.33	54400
1996-04-16	0.31	0.31	0.31	0.31	6000
1996-04-19	0.30	0.30	0.30	0.30	6800
1996-04-22	0.31	0.33	0.31	0.33	14800
1996-04-23	0.31	0.34	0.30	0.34	20000
1996-04-24	0.31	0.31	0.31	0.31	10400
1996-04-25	0.31	0.31	0.31	0.31	6000
1996-04-29	0.31	0.34	0.31	0.34	30400
1996-04-30	0.31	0.33	0.31	0.31	16800
1996-05-01	0.30	0.30	0.28	0.28	50400
1996-05-02	0.30	0.30	0.28	0.28	12000
1996-05-03	0.31	0.31	0.31	0.31	6000
1996-05-06	0.30	0.34	0.30	0.33	44400
1996-05-07	0.34	0.34	0.33	0.34	48800
1996-05-08	0.33	0.36	0.33	0.36	39200
1996-05-09	0.38	0.38	0.38	0.38	6800
1996-05-10	0.38	0.39	0.38	0.38	101200
1996-05-13	0.38	0.42	0.38	0.42	196000
1996-05-14	0.41	0.41	0.39	0.39	90000
1996-05-15	0.44	0.48	0.42	0.47	872800
1996-05-16	0.47	0.47	0.41	0.42	205200
1996-05-17	0.42	0.44	0.39	0.41	274800
1996-05-20	0.39	0.44	0.39	0.44	162400
1996-05-21	0.44	0.48	0.44	0.48	193200
1996-05-22	0.47	0.48	0.45	0.45	181200
1996-05-23	0.47	0.48	0.45	0.47	229600
1996-05-24	0.48	0.48	0.45	0.45	36000
1996-05-28	0.50	0.50	0.45	0.47	146800
1996-05-29	0.47	0.48	0.44	0.45	242000
1996-05-30	0.44	0.45	0.44	0.44	144000
1996-05-31	0.45	0.45	0.44	0.45	83200
1996-06-03	0.45	0.47	0.44	0.44	40400
1996-06-04	0.44	0.44	0.42	0.42	90000
1996-06-05	0.42	0.42	0.42	0.42	10800
1996-06-06	0.42	0.47	0.42	0.47	118000
1996-06-07	0.47	0.53	0.47	0.53	209200
1996-06-10	0.55	0.63	0.55	0.63	322400
1996-06-11	0.63	0.70	0.63	0.69	292400
1996-06-12	0.69	0.72	0.66	0.70	154400
1996-06-13	0.72	0.72	0.61	0.61	134000
1996-06-14	0.63	0.66	0.63	0.64	35600
1996-06-17	0.64	0.70	0.64	0.70	49600
1996-06-18	0.69	0.72	0.64	0.70	128000
1996-06-19	0.69	0.72	0.67	0.69	97200
1996-06-20	0.66	0.69	0.63	0.63	84000
1996-06-21	0.66	0.69	0.64	0.69	54000
1996-06-24	0.69	0.69	0.66	0.66	26800
1996-06-25	0.66	0.66	0.55	0.55	75600
1996-06-26	0.58	0.58	0.56	0.58	19600
1996-06-27	0.59	0.59	0.58	0.59	24800
1996-06-28	0.59	0.63	0.59	0.63	42800
1996-07-01	0.61	0.64	0.58	0.58	74400
1996-07-02	0.61	0.64	0.59	0.63	93200
1996-07-03	0.63	0.64	0.63	0.63	70000
1996-07-05	0.59	0.64	0.59	0.64	28000
1996-07-08	0.63	0.66	0.61	0.63	88800
1996-07-09	0.63	0.63	0.61	0.61	115600
1996-07-10	0.59	0.59	0.59	0.59	20800
1996-07-11	0.63	0.66	0.59	0.63	146000
1996-07-12	0.64	0.64	0.61	0.61	18800
1996-07-15	0.63	0.63	0.59	0.59	46400
1996-07-16	0.59	0.59	0.53	0.56	120000
1996-07-17	0.50	0.55	0.50	0.53	64800
1996-07-18	0.53	0.53	0.53	0.53	28000
1996-07-19	0.50	0.50	0.44	0.47	79200
1996-07-22	0.44	0.45	0.44	0.45	26400
1996-07-23	0.42	0.44	0.42	0.44	19600
1996-07-24	0.41	0.41	0.41	0.41	2000
1996-07-25	0.41	0.41	0.41	0.41	400
1996-07-26	0.41	0.41	0.39	0.39	40000
1996-07-29	0.41	0.44	0.41	0.41	12400
1996-07-30	0.41	0.41	0.38	0.38	46000
1996-07-31	0.41	0.44	0.41	0.44	42800
1996-08-01	0.44	0.44	0.44	0.44	24000
1996-08-02	0.44	0.47	0.44	0.47	20000
1996-08-05	0.44	0.44	0.41	0.44	66800
1996-08-06	0.41	0.41	0.41	0.41	6800
1996-08-07	0.42	0.42	0.42	0.42	8000
1996-08-08	0.39	0.42	0.38	0.39	123600
1996-08-09	0.42	0.42	0.38	0.41	48000
1996-08-12	0.44	0.44	0.42	0.42	8000
1996-08-13	0.42	0.44	0.42	0.42	20000
1996-08-14	0.41	0.42	0.41	0.41	5200
1996-08-15	0.39	0.41	0.39	0.41	16000
1996-08-16	0.41	0.44	0.41	0.44	28000
1996-08-20	0.44	0.47	0.44	0.47	34000
1996-08-21	0.44	0.48	0.44	0.45	56400
1996-08-22	0.47	0.55	0.47	0.50	72000
1996-08-23	0.50	0.55	0.50	0.55	30800
1996-08-26	0.58	0.59	0.53	0.53	27200
1996-08-27	0.53	0.53	0.50	0.53	5600
1996-08-28	0.52	0.55	0.52	0.52	7600
1996-08-29	0.52	0.52	0.50	0.50	42400
1996-08-30	0.50	0.50	0.50	0.50	4000
1996-09-03	0.50	0.50	0.44	0.44	46000
1996-09-04	0.47	0.48	0.45	0.48	14000
1996-09-05	0.48	0.48	0.45	0.47	17200
1996-09-06	0.47	0.47	0.44	0.44	10800
1996-09-09	0.44	0.45	0.44	0.44	22800
1996-09-10	0.44	0.53	0.42	0.53	162800
1996-09-11	0.56	0.59	0.56	0.58	74800
1996-09-12	0.58	0.58	0.50	0.53	164000
1996-09-13	0.53	0.64	0.53	0.63	553200
1996-09-16	0.59	0.66	0.59	0.61	82000
1996-09-17	0.61	0.64	0.61	0.63	113600
1996-09-18	0.63	0.64	0.59	0.59	230000
1996-09-19	0.63	0.63	0.58	0.58	235200
1996-09-20	0.58	0.58	0.58	0.58	9600
1996-09-23	0.56	0.59	0.56	0.59	10400
1996-09-24	0.61	0.61	0.59	0.59	153200
1996-09-25	0.61	0.61	0.58	0.58	38800
1996-09-26	0.56	0.59	0.56	0.59	12800
1996-09-27	0.58	0.61	0.58	0.59	72000
1996-09-30	0.56	0.58	0.56	0.58	68400
1996-10-01	0.58	0.61	0.58	0.59	33200
1996-10-02	0.61	0.63	0.59	0.61	176800
1996-10-03	0.61	0.61	0.59	0.59	4800
1996-10-04	0.58	0.61	0.58	0.61	25600
1996-10-07	0.59	0.59	0.58	0.58	12000
1996-10-08	0.56	0.56	0.53	0.55	44400
1996-10-09	0.53	0.53	0.50	0.52	73200
1996-10-10	0.53	0.53	0.50	0.50	22800
1996-10-11	0.48	0.52	0.48	0.50	52000
1996-10-14	0.48	0.48	0.48	0.48	2000
1996-10-15	0.50	0.52	0.48	0.50	47600
1996-10-16	0.50	0.52	0.50	0.50	44800
1996-10-17	0.50	0.53	0.50	0.53	72800
1996-10-18	0.50	0.53	0.48	0.48	45600
1996-10-21	0.50	0.50	0.48	0.48	27600
1996-10-22	0.52	0.52	0.52	0.52	13200
1996-10-23	0.53	0.55	0.53	0.55	13200
1996-10-24	0.53	0.55	0.53	0.55	69600
1996-10-25	0.53	0.53	0.50	0.52	20800
1996-10-28	0.52	0.53	0.52	0.52	64800
1996-10-29	0.50	0.55	0.50	0.55	90800
1996-10-30	0.52	0.53	0.50	0.53	74000
1996-10-31	0.53	0.55	0.50	0.55	82000
1996-11-01	0.53	0.55	0.53	0.55	20800
1996-11-04	0.53	0.55	0.53	0.53	27200
1996-11-05	0.50	0.53	0.50	0.53	20000
1996-11-06	0.53	0.53	0.52	0.52	23200
1996-11-07	0.52	0.53	0.52	0.53	32000
1996-11-08	0.52	0.53	0.52	0.53	8000
1996-11-11	0.52	0.53	0.52	0.53	16400
1996-11-12	0.52	0.53	0.48	0.50	56000
1996-11-13	0.52	0.53	0.50	0.52	36000
1996-11-14	0.48	0.53	0.48	0.53	32000
1996-11-15	0.52	0.55	0.50	0.52	67600
1996-11-18	0.53	0.55	0.52	0.55	122000
1996-11-19	0.55	0.55	0.52	0.53	122000
1996-11-20	0.53	0.53	0.50	0.52	70000
1996-11-21	0.50	0.53	0.50	0.53	60400
1996-11-22	0.53	0.56	0.53	0.56	58800
1996-11-25	0.55	0.56	0.52	0.56	75200
1996-11-26	0.53	0.58	0.53	0.58	42000
1996-11-27	0.58	0.58	0.56	0.56	61200
1996-11-29	0.55	0.58	0.55	0.58	21200
1996-12-02	0.56	0.58	0.56	0.58	8000
1996-12-03	1.13	1.13	1.06	1.09	16400
1996-12-04	1.09	1.09	1.06	1.06	4400
1996-12-05	1.13	1.13	1.06	1.13	6400
1996-12-06	1.06	1.13	1.06	1.13	40800
1996-12-09	1.09	1.09	1.03	1.03	14600
1996-12-10	1.03	1.03	1.00	1.00	27800
1996-12-11	1.06	1.06	0.94	1.00	61800
1996-12-12	1.00	1.00	0.97	1.00	22200
1996-12-13	1.00	1.06	1.00	1.00	20200
1996-12-16	0.97	1.06	0.97	1.06	22000
1996-12-17	1.00	1.13	1.00	1.06	32800
1996-12-18	1.06	1.06	1.06	1.06	4200
1996-12-19	1.06	1.22	1.06	1.22	36400
1996-12-20	1.22	1.25	1.22	1.25	37600
1996-12-23	1.22	1.22	1.19	1.19	29400
1996-12-24	1.19	1.19	1.16	1.16	30400
1996-12-26	1.16	1.16	1.13	1.13	9400
1996-12-27	1.13	1.19	1.13	1.13	10400
1996-12-30	1.13	1.16	1.13	1.16	23000
1996-12-31	1.09	1.13	1.09	1.13	39600
1997-01-02	1.16	1.16	1.13	1.16	14000
1997-01-03	1.22	1.22	1.13	1.19	20800
1997-01-06	1.25	1.25	1.19	1.22	14400
1997-01-07	1.25	1.25	1.25	1.25	5000
1997-01-08	1.25	1.31	1.25	1.31	4000
1997-01-09	1.25	1.31	1.25	1.28	21600
1997-01-10	1.22	1.34	1.22	1.31	17600
1997-01-13	1.31	1.31	1.31	1.31	1200
1997-01-14	1.28	1.31	1.28	1.28	9800
1997-01-15	1.28	1.31	1.25	1.31	17600
1997-01-16	1.25	1.28	1.25	1.28	24000
1997-01-17	1.25	1.28	1.25	1.25	20200
1997-01-20	1.44	1.56	1.44	1.56	120200
1997-01-21	1.63	1.63	1.50	1.50	61200
1997-01-22	1.50	1.53	1.38	1.44	40200
1997-01-23	1.50	1.50	1.41	1.47	10800
1997-01-24	1.44	1.47	1.44	1.44	9200
1997-01-27	1.44	1.44	1.44	1.44	10800
1997-01-28	1.44	1.44	1.41	1.41	15200
1997-01-29	1.38	1.44	1.38	1.38	34800
1997-01-30	1.38	1.44	1.38	1.41	16800
1997-01-31	1.44	1.44	1.41	1.41	23600
1997-02-03	1.38	1.50	1.38	1.44	23200
1997-02-04	1.44	1.50	1.44	1.44	18000
1997-02-05	1.38	1.47	1.38	1.47	4000
1997-02-06	1.50	1.50	1.44	1.47	21800
1997-02-07	1.50	1.50	1.47	1.47	14000
1997-02-10	1.50	1.50	1.47	1.47	15600
1997-02-11	1.44	1.50	1.41	1.50	19200
1997-02-12	1.47	1.47	1.47	1.47	6200
1997-02-13	1.50	1.50	1.44	1.50	29200
1997-02-14	1.50	1.50	1.44	1.47	21600
1997-02-18	1.44	1.47	1.44	1.44	13000
1997-02-19	1.38	1.38	1.34	1.38	33000
1997-02-20	1.34	1.38	1.31	1.31	37800
1997-02-21	1.28	1.31	1.25	1.31	32200
1997-02-24	1.28	1.31	1.28	1.31	8200
1997-02-25	1.28	1.38	1.28	1.38	18000
1997-02-26	1.38	1.38	1.28	1.38	37600
1997-02-27	1.34	1.41	1.34	1.41	43000
1997-02-28	1.41	1.41	1.38	1.41	19800
1997-03-03	1.41	1.41	1.38	1.38	19800
1997-03-04	1.41	1.41	1.34	1.41	68000
1997-03-05	1.34	1.41	1.34	1.34	10800
1997-03-06	1.38	1.44	1.38	1.41	19800
1997-03-07	1.44	1.44	1.44	1.44	2400
1997-03-10	1.44	1.44	1.44	1.44	4200
1997-03-11	1.44	1.44	1.38	1.38	4000
1997-03-12	1.38	1.44	1.34	1.38	21000
1997-03-13	1.41	1.47	1.31	1.47	41800
1997-03-14	1.44	1.44	1.44	1.44	18000
1997-03-17	1.38	1.41	1.38	1.41	12400
1997-03-18	1.41	1.41	1.38	1.38	2200
1997-03-19	1.38	1.47	1.38	1.47	51400
1997-03-20	1.44	1.50	1.44	1.47	51600
1997-03-21	1.50	1.56	1.47	1.56	67400
1997-03-24	1.59	1.66	1.59	1.63	60000
1997-03-25	1.56	1.63	1.53	1.56	13200
1997-03-26	1.53	1.66	1.53	1.66	68600
1997-03-27	1.75	2.06	1.72	1.81	177200
1997-03-31	1.91	1.94	1.75	1.81	40400
1997-04-01	1.88	1.88	1.38	1.53	126800
1997-04-02	1.50	1.50	1.47	1.50	32600
1997-04-03	1.53	1.53	1.44	1.47	27800
1997-04-04	1.47	1.56	1.47	1.50	48400
1997-04-07	1.50	1.50	1.50	1.50	8600
1997-04-08	1.50	1.53	1.50	1.53	1200
1997-04-09	1.53	1.53	1.44	1.44	12000
1997-04-10	1.47	1.50	1.47	1.50	10200
1997-04-11	1.44	1.47	1.44	1.47	14200
1997-04-14	1.47	1.47	1.47	1.47	16000
1997-04-15	1.41	1.44	1.38	1.44	15800
1997-04-16	1.44	1.44	1.38	1.38	12400
1997-04-17	1.38	1.38	1.34	1.34	1800
1997-04-18	1.38	1.41	1.38	1.41	15600
1997-04-21	1.38	1.41	1.34	1.41	17800
1997-04-22	1.38	1.38	1.38	1.38	400
1997-04-23	1.38	1.44	1.38	1.41	21600
1997-04-24	1.38	1.41	1.38	1.38	20600
1997-04-25	1.34	1.34	1.25	1.25	29000
1997-04-28	1.25	1.41	1.25	1.41	21600
1997-04-29	1.38	1.44	1.38	1.41	6600
1997-04-30	1.41	1.47	1.41	1.41	28000
1997-05-01	1.47	1.47	1.34	1.34	12200
1997-05-02	1.34	1.34	1.28	1.28	10400
1997-05-05	1.28	1.31	1.25	1.25	32800
1997-05-06	1.25	1.38	1.25	1.31	39400
1997-05-07	1.25	1.31	1.25	1.28	56200
1997-05-08	1.25	1.28	1.25	1.28	20400
1997-05-09	1.28	1.38	1.28	1.34	122800
1997-05-12	1.31	1.34	1.31	1.31	21000
1997-05-13	1.38	1.38	1.34	1.38	10400
1997-05-14	1.38	1.38	1.38	1.38	8000
1997-05-15	1.44	1.44	1.38	1.38	8400
1997-05-16	1.31	1.44	1.31	1.38	11400
1997-05-21	1.38	1.44	1.38	1.38	3000
1997-05-22	1.38	1.41	1.38	1.38	13400
1997-05-23	1.41	1.44	1.38	1.38	17800
1997-05-27	1.31	1.31	1.28	1.31	66600
1997-05-28	1.28	1.38	1.28	1.31	31000
1997-05-29	1.31	1.44	1.31	1.44	22000
1997-05-30	1.38	1.47	1.38	1.47	52600
1997-06-02	1.47	1.47	1.44	1.44	11400
1997-06-03	1.44	1.44	1.41	1.41	1600
1997-06-04	1.44	1.44	1.44	1.44	7600
1997-06-05	1.50	1.50	1.38	1.44	11200
1997-06-06	1.44	1.50	1.41	1.50	71800
1997-06-09	1.50	1.50	1.47	1.50	13400
1997-06-10	1.50	1.56	1.47	1.56	7400
1997-06-11	1.53	1.69	1.53	1.69	39200
1997-06-12	1.69	1.75	1.63	1.69	43000
1997-06-13	1.75	1.75	1.56	1.56	25000
1997-06-16	1.56	1.63	1.56	1.56	27600
1997-06-17	1.56	1.59	1.50	1.50	1200
1997-06-18	1.56	1.56	1.50	1.50	5600
1997-06-20	1.50	1.50	1.47	1.47	7800
1997-06-23	1.50	1.50	1.50	1.50	600
1997-06-24	1.47	1.56	1.47	1.56	17200
1997-06-25	1.50	1.69	1.50	1.63	10200
1997-06-26	1.69	1.69	1.63	1.63	46400
1997-06-27	1.63	1.63	1.63	1.63	2000
1997-06-30	1.56	1.63	1.56	1.63	60600
1997-07-01	1.56	1.63	1.56	1.56	25800
1997-07-02	1.56	1.63	1.56	1.59	45600
1997-07-03	1.56	1.56	1.56	1.56	20000
1997-07-07	1.56	1.59	1.56	1.59	37400
1997-07-08	1.63	1.63	1.59	1.63	35600
1997-07-09	1.63	1.63	1.59	1.59	23000
1997-07-10	1.63	1.66	1.63	1.63	31600
1997-07-11	1.63	1.63	1.63	1.63	16800
1997-07-14	1.63	1.66	1.59	1.59	27200
1997-07-15	1.63	1.66	1.63	1.66	36600
1997-07-16	1.63	1.63	1.63	1.63	29000
1997-07-17	1.66	1.69	1.66	1.69	32200
1997-07-18	1.63	1.63	1.63	1.63	2000
1997-07-21	1.59	1.66	1.59	1.63	9400
1997-07-22	1.63	1.63	1.63	1.63	9600
1997-07-23	1.63	1.63	1.63	1.63	11000
1997-07-24	1.63	1.63	1.63	1.63	33600
1997-07-25	1.63	1.72	1.63	1.72	46000
1997-07-28	1.69	2.06	1.69	1.84	357200
1997-07-29	1.78	1.81	1.75	1.78	74600
1997-07-30	1.75	1.78	1.75	1.75	11800
1997-07-31	1.78	1.81	1.72	1.75	65400
1997-08-01	1.75	1.75	1.72	1.72	24400
1997-08-04	1.69	1.69	1.63	1.69	30200
1997-08-05	1.75	1.75	1.69	1.75	31400
1997-08-06	1.69	1.75	1.69	1.75	18800
1997-08-07	1.75	1.75	1.75	1.75	3000
1997-08-08	1.69	1.69	1.66	1.69	13800
1997-08-11	1.69	1.69	1.59	1.66	53000
1997-08-12	1.69	1.81	1.69	1.75	68200
1997-08-13	1.78	1.91	1.78	1.84	84200
1997-08-14	1.84	1.97	1.84	1.97	97000
1997-08-15	1.94	1.94	1.94	1.94	17200
1997-08-18	1.84	1.88	1.84	1.84	15600
1997-08-19	1.88	1.94	1.88	1.88	38400
1997-08-20	1.84	1.88	1.84	1.84	11200
1997-08-21	1.84	1.88	1.84	1.88	9200
1997-08-22	1.88	1.88	1.81	1.81	18000
1997-08-25	1.75	1.78	1.75	1.78	3800
1997-08-26	1.75	1.75	1.69	1.69	10400
1997-08-27	1.72	1.75	1.66	1.72	60600
1997-08-28	1.69	1.72	1.66	1.69	136600
1997-08-29	1.69	1.78	1.69	1.78	5600
1997-09-02	1.81	1.84	1.81	1.84	7200
1997-09-03	1.84	2.00	1.84	2.00	224000
1997-09-04	1.97	2.06	1.97	1.97	381200
1997-09-05	2.00	2.03	1.97	2.00	163200
1997-09-08	2.00	2.00	1.97	1.97	25800
1997-09-09	1.97	1.97	1.91	1.91	25000
1997-09-10	1.91	1.91	1.81	1.81	28000
1997-09-11	1.88	1.88	1.81	1.81	6800
1997-09-12	1.88	1.88	1.81	1.88	16800
1997-09-15	1.81	1.84	1.81	1.84	79600
1997-09-16	1.81	1.88	1.78	1.84	44000
1997-09-17	1.84	1.84	1.81	1.81	16200
1997-09-18	1.81	1.81	1.81	1.81	27200
1997-09-19	1.88	1.91	1.88	1.91	40600
1997-09-22	1.91	1.91	1.88	1.88	39800
1997-09-23	1.88	1.88	1.75	1.78	47200
1997-09-24	1.78	1.81	1.72	1.72	32200
1997-09-25	1.72	1.81	1.72	1.78	14600
1997-09-26	1.84	1.84	1.75	1.81	26400
1997-09-29	1.75	1.78	1.75	1.78	11400
1997-09-30	1.75	1.78	1.75	1.78	8000
1997-10-01	1.78	1.81	1.78	1.81	15400
1997-10-02	1.78	1.88	1.78	1.88	29400
1997-10-03	1.88	1.94	1.88	1.91	19200
1997-10-06	1.91	1.94	1.88	1.88	32000
1997-10-07	1.91	2.00	1.91	1.97	30600
1997-10-08	2.00	2.00	1.94	1.97	16400
1997-10-09	1.94	1.97	1.94	1.97	10400
1997-10-10	1.97	1.97	1.94	1.97	40400
1997-10-13	1.97	2.00	1.94	1.94	18000
1997-10-14	1.94	1.97	1.94	1.97	11200
1997-10-15	1.94	1.97	1.91	1.94	20000
1997-10-16	1.97	2.00	1.88	2.00	83200
1997-10-17	2.00	2.00	1.94	2.00	38200
1997-10-20	1.94	2.19	1.94	2.03	61800
1997-10-21	2.06	2.50	2.06	2.44	159600
1997-10-22	2.50	2.50	2.31	2.38	80600
1997-10-23	2.31	2.31	2.25	2.25	34400
1997-10-24	2.25	2.25	2.19	2.25	9200
1997-10-27	2.19	2.22	1.88	1.94	84400
1997-10-28	1.88	2.00	1.88	1.94	58000
1997-10-29	1.94	2.13	1.94	2.13	101800
1997-10-30	2.13	2.13	2.06	2.13	53600
1997-10-31	2.06	2.19	2.06	2.19	26600
1997-11-03	2.13	2.19	2.13	2.19	10200
1997-11-04	2.19	2.19	2.19	2.19	15400
1997-11-05	2.19	2.22	2.19	2.19	8600
1997-11-06	2.19	2.25	2.19	2.25	7000
1997-11-07	2.13	2.13	2.06	2.06	7000
1997-11-10	2.13	2.13	2.06	2.06	12400
1997-11-11	2.06	2.13	2.06	2.06	17000
1997-11-12	2.00	2.00	1.94	1.94	24800
1997-11-13	1.94	1.97	1.81	1.81	17200
1997-11-14	1.88	1.94	1.88	1.88	35600
1997-11-17	1.91	2.00	1.91	2.00	32000
1997-11-18	2.00	2.06	2.00	2.06	19400
1997-11-19	2.06	2.13	2.06	2.06	19200
1997-11-20	2.06	2.06	2.00	2.00	4000
1997-11-21	2.00	2.03	2.00	2.03	13400
1997-11-24	2.03	2.03	2.03	2.03	1800
1997-11-25	2.03	2.03	2.00	2.00	5000
1997-11-26	1.94	1.94	1.94	1.94	5800
1997-11-28	1.88	1.88	1.88	1.88	2200
1997-12-01	1.94	2.00	1.94	1.97	36200
1997-12-02	1.97	2.03	1.97	2.03	66400
1997-12-03	1.97	2.00	1.97	2.00	27200
1997-12-04	2.00	2.00	1.97	2.00	67200
1997-12-05	1.97	2.03	1.97	2.00	21400
1997-12-08	2.06	2.06	2.03	2.06	8800
1997-12-09	2.06	2.06	2.00	2.06	76200
1997-12-10	2.06	2.06	2.00	2.00	32600
1997-12-11	2.03	2.03	2.00	2.00	6400
1997-12-12	2.00	2.06	1.97	1.97	23400
1997-12-15	2.00	2.00	2.00	2.00	2400
1997-12-16	2.00	2.00	1.97	1.97	24000
1997-12-17	2.00	2.00	1.91	1.94	17000
1997-12-18	1.91	1.91	1.81	1.81	25000
1997-12-19	1.81	1.81	1.81	1.81	11800
1997-12-22	1.81	1.88	1.75	1.78	40200
1997-12-23	1.78	1.88	1.78	1.88	30400
1997-12-24	1.88	1.88	1.88	1.88	6200
1997-12-26	1.94	1.94	1.88	1.88	5000
1997-12-29	1.88	1.94	1.88	1.88	13000
1997-12-30	1.94	1.94	1.78	1.84	25000
1997-12-31	1.88	1.88	1.81	1.84	16000
1998-01-02	1.81	2.00	1.81	2.00	13600
1998-01-05	1.94	2.03	1.88	1.94	43800
1998-01-06	1.97	1.97	1.94	1.94	30600
1998-01-07	1.94	1.94	1.88	1.94	60800
1998-01-08	1.91	1.91	1.88	1.88	83400
1998-01-09	1.91	1.91	1.81	1.88	14000
1998-01-12	1.81	1.81	1.63	1.75	48400
1998-01-13	1.72	1.81	1.69	1.81	43000
1998-01-14	1.78	1.78	1.69	1.75	11600
1998-01-15	1.75	1.94	1.75	1.88	108200
1998-01-16	1.94	2.00	1.94	2.00	81000
1998-01-20	1.94	1.97	1.94	1.94	13000
1998-01-21	1.94	1.94	1.81	1.94	23600
1998-01-22	1.88	1.88	1.81	1.81	8000
1998-01-23	1.81	1.88	1.81	1.81	4200
1998-01-26	1.88	1.88	1.84	1.84	2400
1998-01-27	1.81	1.91	1.78	1.91	14600
1998-01-28	1.88	1.88	1.88	1.88	3200
1998-01-29	1.88	1.88	1.81	1.81	5200
1998-01-30	1.88	1.88	1.88	1.88	2000
1998-02-02	1.91	1.94	1.88	1.88	8800
1998-02-03	1.88	1.94	1.88	1.94	26400
1998-02-04	1.91	2.06	1.91	2.00	120800
1998-02-05	2.03	2.09	2.03	2.09	45000
1998-02-06	2.00	2.19	2.00	2.19	37400
1998-02-09	2.28	2.28	2.22	2.25	53400
1998-02-10	2.25	2.25	2.25	2.25	9800
1998-02-11	2.31	2.38	2.31	2.38	53800
1998-02-12	2.31	2.34	2.28	2.31	49000
1998-02-13	2.25	2.31	2.25	2.25	6400
1998-02-17	2.25	2.25	2.19	2.19	13600
1998-02-18	2.28	2.31	2.25	2.28	17600
1998-02-19	2.25	2.25	2.25	2.25	1400
1998-02-20	2.31	2.38	2.31	2.38	7200
1998-02-23	2.38	2.38	2.31	2.38	26600
1998-02-24	2.31	2.31	2.28	2.28	20200
1998-02-25	2.25	2.28	2.19	2.25	42400
1998-02-26	2.28	2.31	2.19	2.31	136000
1998-02-27	2.31	2.75	2.31	2.69	345400
1998-03-02	2.63	2.81	2.63	2.81	166000
1998-03-03	2.75	2.91	2.56	2.63	154600
1998-03-04	2.66	2.72	2.59	2.69	65200
1998-03-05	2.63	2.69	2.56	2.63	66400
1998-03-06	2.59	2.66	2.59	2.63	52400
1998-03-09	2.69	2.75	2.63	2.75	45000
1998-03-10	2.81	2.94	2.78	2.78	64200
1998-03-11	2.75	2.91	2.75	2.81	64400
1998-03-12	2.75	2.88	2.75	2.88	22000
1998-03-13	2.88	2.94	2.88	2.94	36400
1998-03-16	2.97	3.25	2.97	3.16	88800
1998-03-17	3.19	3.19	2.81	2.94	88400
1998-03-18	2.94	2.97	2.88	2.94	25800
1998-03-19	2.97	3.00	2.94	2.97	18000
1998-03-20	2.97	3.06	2.97	3.00	45600
1998-03-23	3.00	3.00	3.00	3.00	22800
1998-03-24	3.00	3.06	3.00	3.06	17200
1998-03-25	3.00	3.06	3.00	3.03	77600
1998-03-26	2.97	3.00	2.97	3.00	1200
1998-03-27	3.00	3.00	3.00	3.00	29800
1998-03-30	3.06	3.06	3.03	3.06	19600
1998-03-31	3.00	3.06	3.00	3.06	31800
1998-04-01	3.06	3.16	3.00	3.16	57000
1998-04-02	3.09	3.09	3.00	3.06	14000
1998-04-03	3.00	3.09	2.94	2.94	24800
1998-04-06	3.00	3.00	2.94	2.97	26200
1998-04-07	3.06	3.06	3.00	3.06	6400
1998-04-08	3.06	3.06	3.00	3.06	6000
1998-04-09	3.00	3.03	3.00	3.00	5000
1998-04-13	3.00	3.00	2.88	2.94	30800
1998-04-14	2.81	2.81	2.81	2.81	6800
1998-04-15	2.88	3.06	2.88	3.03	32800
1998-04-16	3.13	3.13	3.06	3.09	33600
1998-04-17	3.00	3.00	2.94	3.00	6600
1998-04-20	3.06	3.09	3.00	3.00	25800
1998-04-21	3.00	3.13	3.00	3.06	22000
1998-04-22	3.06	3.13	3.06	3.06	13200
1998-04-23	3.13	3.34	3.13	3.34	51400
1998-04-24	3.41	3.50	3.34	3.34	50600
1998-04-27	3.31	3.34	3.19	3.19	28800
1998-04-28	3.19	3.25	3.19	3.22	7800
1998-04-29	3.16	3.16	3.06	3.06	13000
1998-04-30	3.06	3.13	3.00	3.00	17800
1998-05-01	3.00	3.13	3.00	3.13	5000
1998-05-04	3.13	3.19	3.06	3.13	19000
1998-05-05	3.09	3.19	3.03	3.13	17800
1998-05-06	3.19	3.19	3.06	3.06	26000
1998-05-07	3.06	3.06	2.56	2.78	271600
1998-05-08	2.75	2.88	2.66	2.75	38600
1998-05-11	2.81	2.88	2.75	2.84	25800
1998-05-12	2.81	2.94	2.81	2.94	23400
1998-05-13	2.94	2.97	2.88	2.88	13800
1998-05-14	2.84	2.88	2.75	2.75	19200
1998-05-15	2.75	2.75	2.66	2.66	29000
1998-05-18	2.66	2.66	2.63	2.63	6600
1998-05-19	2.59	2.69	2.59	2.63	16000
1998-05-20	2.69	2.69	2.63	2.63	1800
1998-05-21	2.56	2.59	2.56	2.56	38400
1998-05-22	2.56	2.63	2.56	2.63	6800
1998-05-26	2.63	2.63	2.56	2.56	3600
1998-05-27	2.53	2.56	2.47	2.56	38400
1998-05-28	2.50	2.63	2.50	2.53	10400
1998-05-29	2.50	2.50	2.50	2.50	8200
1998-06-01	2.56	2.59	2.50	2.50	14800
1998-06-02	2.50	2.56	2.50	2.56	5200
1998-06-03	2.53	2.53	2.53	2.53	400
1998-06-04	2.50	2.50	2.50	2.50	15200
1998-06-05	2.44	2.53	2.44	2.50	23400
1998-06-08	2.44	2.44	2.38	2.38	5000
1998-06-09	2.38	2.47	2.38	2.47	7200
1998-06-10	2.38	2.44	2.34	2.44	15200
1998-06-12	2.38	2.38	2.16	2.19	115200
1998-06-15	2.13	2.31	2.06	2.31	88000
1998-06-16	2.22	2.38	2.22	2.34	17400
1998-06-17	2.31	2.31	2.31	2.31	1200
1998-06-18	2.38	2.38	2.38	2.38	1400
1998-06-19	2.31	2.31	2.25	2.25	7600
1998-06-22	2.31	2.38	2.31	2.31	43800
1998-06-23	2.28	2.38	2.28	2.38	23400
1998-06-24	2.41	2.41	2.38	2.41	5200
1998-06-25	2.44	2.44	2.38	2.38	4600
1998-06-26	2.38	2.38	2.31	2.31	10400
1998-06-29	2.34	2.34	2.34	2.34	400
1998-06-30	2.41	2.41	2.38	2.38	16000
1998-07-01	2.31	2.31	2.31	2.31	3200
1998-07-02	2.28	2.28	2.25	2.25	10200
1998-07-06	2.31	2.38	2.31	2.38	11600
1998-07-07	2.31	2.31	2.31	2.31	1200
1998-07-08	2.31	2.44	2.31	2.44	8400
1998-07-09	2.38	2.38	2.38	2.38	1200
1998-07-10	2.44	2.44	2.44	2.44	2800
1998-07-13	2.38	2.38	2.38	2.38	2200
1998-07-14	2.38	2.44	2.38	2.44	8200
1998-07-15	2.38	2.38	2.31	2.31	3400
1998-07-16	2.38	2.38	2.38	2.38	1000
1998-07-17	2.31	2.31	2.28	2.28	5000
1998-07-20	2.38	2.41	2.28	2.28	16000
1998-07-21	2.25	2.28	2.25	2.28	4000
1998-07-22	2.28	2.28	2.28	2.28	200
1998-07-23	2.28	2.28	2.25	2.25	19200
1998-07-24	2.31	2.31	2.31	2.31	200
1998-07-27	2.28	2.28	2.25	2.25	3800
1998-07-28	2.28	2.28	2.28	2.28	10200
1998-07-30	2.25	2.25	2.19	2.22	7000
1998-07-31	2.19	2.28	2.19	2.28	1400
1998-08-03	2.31	2.31	2.25	2.25	11000
1998-08-04	2.31	2.31	2.25	2.25	5600
1998-08-05	2.19	2.19	2.09	2.09	27800
1998-08-06	2.09	2.13	2.06	2.13	5200
1998-08-07	2.00	2.13	2.00	2.13	85200
1998-08-10	2.13	2.13	2.06	2.06	27000
1998-08-11	2.00	2.06	1.97	2.06	13000
1998-08-12	2.09	2.25	2.09	2.19	9800
1998-08-13	2.19	2.25	2.06	2.06	17800
1998-08-14	2.13	2.13	1.88	2.00	48200
1998-08-17	1.94	1.97	1.88	1.91	5200
1998-08-18	1.81	1.97	1.81	1.88	22600
1998-08-19	2.00	2.13	2.00	2.06	106600
1998-08-20	2.13	2.13	2.09	2.13	19000
1998-08-21	2.13	2.13	2.06	2.06	13600
1998-08-24	2.00	2.00	2.00	2.00	22200
1998-08-25	1.94	2.06	1.94	2.03	11000
1998-08-26	2.00	2.00	2.00	2.00	800
1998-08-27	1.94	1.94	1.69	1.91	50400
1998-08-28	1.88	1.88	1.69	1.69	26200
1998-08-31	1.63	1.63	1.38	1.50	85000
1998-09-01	1.47	1.63	1.47	1.63	9400
1998-09-02	1.63	1.69	1.56	1.56	36600
1998-09-03	1.63	1.63	1.38	1.44	68400
1998-09-04	1.50	1.53	1.50	1.50	9600
1998-09-08	1.50	1.50	1.44	1.44	53600
1998-09-09	1.47	1.47	1.38	1.38	43800
1998-09-10	1.44	1.44	1.38	1.38	15400
1998-09-11	1.38	1.44	1.38	1.44	11600
1998-09-14	1.41	1.50	1.38	1.44	19000
1998-09-15	1.38	1.47	1.38	1.47	46400
1998-09-16	1.50	1.59	1.50	1.50	6400
1998-09-18	1.44	1.44	1.41	1.41	3800
1998-09-21	1.38	1.41	1.38	1.41	5600
1998-09-23	1.38	1.50	1.38	1.47	13000
1998-09-24	1.44	1.47	1.44	1.47	6200
1998-09-25	1.44	1.44	1.38	1.38	3000
1998-09-28	1.38	1.38	1.38	1.38	1200
1998-09-29	1.31	1.34	1.31	1.34	11400
1998-09-30	1.28	1.28	1.28	1.28	2200
1998-10-01	1.19	1.19	1.13	1.13	10800
1998-10-02	1.19	1.19	1.19	1.19	2000
1998-10-05	1.19	1.19	1.13	1.13	6600
1998-10-06	1.13	1.13	1.06	1.06	6800
1998-10-07	1.06	1.19	1.06	1.19	41600
1998-10-08	1.13	1.13	0.88	1.00	49400
1998-10-09	1.03	1.22	1.03	1.13	108000
1998-10-12	1.19	1.22	1.19	1.22	1800
1998-10-13	1.25	1.31	1.25	1.31	14600
1998-10-15	1.19	1.25	1.19	1.25	1200
1998-10-16	1.28	1.28	1.22	1.22	1200
1998-10-19	1.19	1.25	1.16	1.25	56800
1998-10-20	1.31	1.38	1.25	1.34	5400
1998-10-21	1.38	1.44	1.38	1.44	25000
1998-10-22	1.31	1.38	1.31	1.34	10800
1998-10-23	1.34	1.38	1.34	1.38	16800
1998-10-26	1.38	1.41	1.34	1.34	27000
1998-10-27	1.34	1.38	1.34	1.38	102600
1998-10-28	1.31	1.47	1.25	1.28	147400
1998-10-29	1.31	1.31	1.31	1.31	1000
1998-10-30	1.38	1.50	1.34	1.41	25000
1998-11-02	1.41	1.53	1.41	1.53	21400
1998-11-03	1.56	1.81	1.56	1.75	53000
1998-11-04	1.75	1.75	1.56	1.56	19600
1998-11-05	1.56	1.63	1.56	1.59	5200
1998-11-06	1.59	1.63	1.56	1.56	14000
1998-11-09	1.59	1.66	1.53	1.53	33800
1998-11-10	1.53	1.56	1.50	1.50	24400
1998-11-11	1.53	1.63	1.53	1.63	34000
1998-11-12	1.66	1.69	1.66	1.69	5000
1998-11-13	1.69	1.69	1.56	1.56	3600
1998-11-16	1.69	1.69	1.53	1.53	10400
1998-11-17	1.53	1.69	1.53	1.59	17000
1998-11-18	1.66	1.66	1.53	1.66	21600
1998-11-19	1.63	1.63	1.63	1.63	2000
1998-11-20	1.50	1.59	1.50	1.59	14000
1998-11-23	1.53	1.63	1.50	1.63	14200
1998-11-24	1.66	1.66	1.66	1.66	16600
1998-11-25	1.66	1.66	1.59	1.59	4400
1998-11-27	1.56	1.56	1.50	1.56	1200
1998-11-30	1.50	1.50	1.31	1.34	74200
1998-12-01	1.38	1.50	1.38	1.44	20600
1998-12-02	1.50	1.50	1.44	1.44	28400
1998-12-03	1.41	1.44	1.38	1.38	50200
1998-12-04	1.38	1.38	1.34	1.34	6800
1998-12-07	1.38	1.47	1.38	1.41	33200
1998-12-08	1.50	1.50	1.41	1.41	7200
1998-12-09	1.41	1.44	1.38	1.44	33800
1998-12-10	1.41	1.41	1.38	1.38	9000
1998-12-14	1.38	1.38	1.38	1.38	5800
1998-12-15	1.31	1.38	1.25	1.31	32000
1998-12-16	1.25	1.38	1.19	1.38	45200
1998-12-17	1.34	1.44	1.34	1.41	5600
1998-12-18	1.41	1.44	1.38	1.44	9400
1998-12-21	1.38	1.44	1.38	1.38	3400
1998-12-22	1.31	1.38	1.31	1.38	19800
1998-12-23	1.38	1.44	1.38	1.44	82000
1998-12-24	1.38	1.50	1.38	1.50	28800
1998-12-28	1.44	1.50	1.44	1.44	66600
1998-12-29	1.50	1.59	1.50	1.59	24600
1998-12-30	1.63	1.63	1.63	1.63	23200
1998-12-31	1.63	1.75	1.56	1.75	64600
1999-01-04	1.75	1.75	1.59	1.63	14600
1999-01-05	1.56	1.75	1.56	1.75	22800
1999-01-06	1.78	1.88	1.78	1.88	36600
1999-01-07	1.88	1.94	1.88	1.88	41600
1999-01-08	1.84	1.84	1.78	1.84	10800
1999-01-11	1.81	1.88	1.63	1.63	73400
1999-01-12	1.59	1.63	1.50	1.50	17600
1999-01-13	1.44	1.50	1.44	1.50	21800
1999-01-14	1.47	1.50	1.47	1.50	600
1999-01-15	1.56	1.63	1.56	1.63	1000
1999-01-19	1.56	1.69	1.56	1.66	12800
1999-01-20	1.63	1.66	1.56	1.66	2600
1999-01-21	1.59	1.66	1.59	1.66	6200
1999-01-22	1.59	1.63	1.50	1.50	4400
1999-01-25	1.50	1.63	1.50	1.56	5600
1999-01-26	1.56	1.56	1.56	1.56	6400
1999-01-27	1.56	1.63	1.56	1.63	15600
1999-01-28	1.63	1.63	1.59	1.59	5200
1999-01-29	1.59	1.81	1.59	1.81	32400
1999-02-01	1.84	1.84	1.84	1.84	4000
1999-02-02	1.81	1.84	1.81	1.81	24200
1999-02-03	1.81	1.88	1.81	1.88	7600
1999-02-04	1.81	1.88	1.81	1.88	12000
1999-02-05	1.84	1.88	1.84	1.88	30600
1999-02-08	1.94	1.94	1.88	1.88	14800
1999-02-09	1.88	1.88	1.88	1.88	3000
1999-02-10	1.81	1.81	1.75	1.81	39800
1999-02-11	1.88	1.94	1.56	1.63	72000
1999-02-12	1.63	1.75	1.63	1.75	13000
1999-02-16	1.81	1.91	1.81	1.84	19400
1999-02-17	1.78	1.84	1.78	1.81	14600
1999-02-18	1.75	1.84	1.75	1.84	26200
1999-02-19	1.72	1.81	1.69	1.81	26800
1999-02-22	1.78	1.91	1.75	1.75	42800
1999-02-23	1.69	1.69	1.56	1.63	25400
1999-02-24	1.63	1.63	1.56	1.56	7600
1999-02-25	1.56	1.69	1.56	1.69	2800
1999-02-26	1.66	1.66	1.59	1.66	14200
1999-03-01	1.63	1.66	1.59	1.59	9800
1999-03-02	1.63	1.81	1.63	1.69	20800
1999-03-03	1.66	1.72	1.66	1.72	4000
1999-03-04	1.69	1.75	1.69	1.72	5400
1999-03-05	1.69	1.69	1.69	1.69	800
1999-03-08	1.63	1.63	1.59	1.63	12800
1999-03-09	1.63	1.63	1.56	1.56	4800
1999-03-10	1.59	1.69	1.59	1.69	13400
1999-03-11	1.63	1.63	1.63	1.63	3800
1999-03-12	1.69	1.72	1.69	1.72	17800
1999-03-15	1.69	1.69	1.69	1.69	1600
1999-03-16	1.63	1.63	1.56	1.56	21400
1999-03-17	1.56	1.56	1.56	1.56	2000
1999-03-18	1.56	1.56	1.56	1.56	17400
1999-03-19	1.59	1.59	1.53	1.53	10400
1999-03-22	1.53	1.59	1.53	1.56	3400
1999-03-23	1.56	1.56	1.53	1.56	6200
1999-03-24	1.53	1.53	1.50	1.50	6600
1999-03-25	1.50	1.56	1.50	1.56	29000
1999-03-26	1.50	1.63	1.50	1.59	15000
1999-03-29	1.63	1.63	1.56	1.59	2400
1999-03-30	1.56	1.56	1.50	1.50	9400
1999-03-31	1.50	1.50	1.50	1.50	2800
1999-04-01	1.50	1.50	1.50	1.50	2000
1999-04-05	1.41	1.47	1.41	1.44	54400
1999-04-06	1.41	1.44	1.41	1.44	20000
1999-04-07	1.41	1.47	1.41	1.44	22000
1999-04-08	1.41	1.44	1.41	1.41	6800
1999-04-09	1.44	1.50	1.44	1.50	7800
1999-04-12	1.47	1.47	1.38	1.38	13600
1999-04-13	1.38	1.44	1.38	1.44	20000
1999-04-14	1.44	1.44	1.38	1.38	25600
1999-04-15	1.38	1.38	1.31	1.38	56600
1999-04-16	1.38	1.38	1.38	1.38	400
1999-04-19	1.38	1.38	1.34	1.38	46200
1999-04-20	1.44	1.47	1.44	1.44	46400
1999-04-21	1.47	1.72	1.47	1.72	38600
1999-04-22	1.75	1.91	1.72	1.72	45800
1999-04-23	1.69	1.69	1.56	1.56	21600
1999-04-26	1.56	1.56	1.56	1.56	7600
1999-04-27	1.56	1.59	1.56	1.56	19600
1999-04-28	1.63	1.63	1.56	1.63	12600
1999-04-29	1.56	1.75	1.56	1.63	32000
1999-04-30	1.72	1.78	1.63	1.63	18400
1999-05-03	1.72	1.78	1.72	1.78	2000
1999-05-04	1.81	1.88	1.81	1.84	17200
1999-05-05	1.88	1.88	1.72	1.72	12400
1999-05-06	1.69	1.75	1.66	1.75	5600
1999-05-07	1.72	1.75	1.72	1.75	1000
1999-05-10	1.63	1.75	1.63	1.75	6200
1999-05-11	1.63	1.75	1.63	1.75	12600
1999-05-12	1.72	1.75	1.69	1.69	4000
1999-05-13	1.66	1.69	1.66	1.69	3200
1999-05-14	1.63	1.69	1.56	1.63	17800
1999-05-17	1.72	1.72	1.66	1.66	24000
1999-05-18	1.69	1.75	1.66	1.66	24800
1999-05-19	1.63	1.69	1.59	1.59	15000
1999-05-20	1.59	1.69	1.56	1.56	22000
1999-05-21	1.63	1.63	1.63	1.63	1000
1999-05-25	1.63	1.63	1.63	1.63	8200
1999-05-26	1.59	1.63	1.50	1.56	28400
1999-05-27	1.56	1.56	1.50	1.50	6800
1999-05-28	1.50	1.69	1.50	1.69	43400
1999-06-01	1.63	1.63	1.50	1.63	50800
1999-06-02	1.63	1.63	1.56	1.56	11000
1999-06-03	1.50	1.59	1.50	1.59	7200
1999-06-04	1.56	1.59	1.56	1.56	14600
1999-06-07	1.50	1.59	1.50	1.50	17400
1999-06-08	1.50	1.53	1.50	1.50	10200
1999-06-09	1.50	1.50	1.47	1.47	5400
1999-06-10	24.50	24.56	24.41	24.50	206000
1999-06-11	24.50	24.72	24.47	24.72	334200
1999-06-14	24.59	24.84	24.44	24.44	332200
1999-06-15	24.47	24.50	24.00	24.03	292800
1999-06-16	24.13	24.25	24.06	24.22	274800
1999-06-17	24.28	24.31	24.16	24.25	119400
1999-06-18	24.25	24.25	24.03	24.06	208000
1999-06-21	24.06	24.06	23.84	23.97	381400
1999-06-22	23.91	24.25	23.91	24.25	197000
1999-06-23	24.22	24.47	23.84	23.84	207000
1999-06-24	23.91	24.25	23.81	23.84	158600
1999-06-25	23.91	23.97	23.38	23.44	107200
1999-06-28	23.50	24.19	23.50	24.13	167800
1999-06-29	24.06	24.38	24.06	24.34	64200
1999-06-30	24.34	24.63	24.22	24.41	353000
1999-07-01	24.47	24.97	24.47	24.97	383400
1999-07-02	24.97	26.63	24.97	26.06	560200
1999-07-06	26.06	26.81	26.06	26.41	185800
1999-07-07	26.44	26.47	25.66	25.94	111000
1999-07-08	25.97	27.28	25.94	27.06	642400
1999-07-09	27.03	27.41	26.81	27.41	300000
1999-07-12	27.47	27.56	26.91	27.56	270600
1999-07-13	27.50	27.69	27.25	27.69	162000
1999-07-14	27.81	27.97	27.75	27.78	256000
1999-07-15	27.72	27.97	27.25	27.28	142600
1999-07-16	27.16	27.28	26.75	27.09	309400
1999-07-19	27.06	27.06	26.50	26.78	166800
1999-07-20	26.72	26.72	26.28	26.31	121000
1999-07-21	26.31	26.34	25.88	25.88	270400
1999-07-22	26.00	26.16	25.69	26.00	429600
1999-07-23	26.03	26.19	25.94	26.13	234400
1999-07-26	26.09	26.38	25.91	26.00	526400
1999-07-27	26.13	26.22	25.97	26.00	254000
1999-07-28	26.00	26.19	26.00	26.00	217400
1999-07-29	26.06	26.06	25.63	25.69	126400
1999-07-30	25.69	25.97	25.69	25.78	77400
1999-08-02	25.75	25.94	25.44	25.44	375000
1999-08-03	25.41	25.44	25.19	25.28	507000
1999-08-04	25.28	25.28	24.66	24.66	462600
1999-08-05	24.81	24.81	23.97	24.06	365200
1999-08-06	24.06	24.16	23.59	23.88	185000
1999-08-09	24.00	24.22	23.94	23.97	243200
1999-08-10	24.00	24.00	23.34	23.56	91800
1999-08-11	23.63	24.13	23.59	24.13	136600
1999-08-12	24.13	24.13	23.69	23.75	555400
1999-08-13	23.81	23.97	23.66	23.75	391200
1999-08-16	23.81	24.06	23.72	23.97	172400
1999-08-17	24.03	24.09	23.88	23.91	108000
1999-08-18	23.97	24.69	23.91	24.28	246000
1999-08-19	24.25	25.41	24.25	24.81	415200
1999-08-20	24.78	25.06	24.78	25.00	413200
1999-08-23	25.03	25.25	24.97	25.16	138200
1999-08-24	25.16	25.16	24.75	24.91	97400
1999-08-25	24.94	24.94	24.66	24.72	77000
1999-08-26	24.84	24.84	24.47	24.50	162000
1999-08-27	24.47	24.47	23.75	23.84	249200
1999-08-30	23.91	23.94	23.48	23.72	161000
1999-08-31	23.69	23.81	22.50	23.16	235400
1999-09-01	23.09	23.22	22.69	22.72	187400
1999-09-02	22.78	22.88	22.28	22.53	202600
1999-09-03	22.53	23.00	22.53	22.88	137200
1999-09-07	22.88	22.88	22.22	22.34	174400
1999-09-08	22.41	22.41	20.88	21.50	337200
1999-09-09	21.56	21.88	21.25	21.63	210600
1999-09-10	21.59	21.66	21.31	21.44	402800
1999-09-13	21.44	21.53	21.19	21.34	174400
1999-09-14	21.31	21.41	21.16	21.16	177600
1999-09-15	21.25	21.59	21.25	21.28	219200
1999-09-16	21.25	21.25	20.81	21.22	322800
1999-09-17	21.16	21.66	21.06	21.66	223600
1999-09-20	21.66	21.94	21.63	21.94	240000
1999-09-21	21.88	21.91	21.59	21.78	159200
1999-09-22	21.84	21.84	21.13	21.31	172600
1999-09-23	21.31	21.31	20.78	21.09	391800
1999-09-24	21.06	21.91	21.06	21.81	283000
1999-09-27	21.84	22.50	21.84	22.31	270800
1999-09-28	22.28	22.28	21.66	21.69	193600
1999-09-29	21.75	21.94	20.91	21.00	561400
1999-09-30	21.00	21.47	20.63	21.47	500400
1999-10-01	21.50	21.53	20.63	20.63	329600
1999-10-04	20.66	21.31	20.66	21.31	195200
1999-10-05	21.34	21.47	21.25	21.44	275800
1999-10-06	21.50	22.88	21.50	22.56	552200
1999-10-07	22.53	22.91	22.34	22.91	268800
1999-10-08	22.94	23.75	22.91	23.34	294400
1999-10-11	23.28	23.56	23.25	23.56	151600
1999-10-12	23.50	24.34	23.50	24.28	341800
1999-10-13	24.38	25.00	24.28	24.78	430200
1999-10-14	24.81	24.81	24.16	24.25	378600
1999-10-15	24.13	24.16	23.38	23.47	444800
1999-10-18	23.47	23.50	23.00	23.00	282000
1999-10-19	23.06	23.56	22.88	22.88	378000
1999-10-20	22.94	23.16	22.94	23.00	412000
1999-10-21	23.00	25.19	23.00	24.72	924000
1999-10-22	24.72	25.56	24.41	25.13	1015000
1999-10-25	24.94	24.94	24.31	24.41	323000
1999-10-26	24.34	24.41	23.56	24.13	468200
1999-10-27	24.19	24.78	24.06	24.56	503600
1999-10-28	24.56	26.13	24.56	26.03	954000
1999-10-29	26.22	26.56	26.22	26.41	301200
1999-11-01	26.44	26.44	26.00	26.03	362600
1999-11-02	25.97	26.59	25.97	26.47	348200
1999-11-03	26.41	26.50	26.22	26.50	271200
1999-11-04	26.50	27.06	26.50	26.78	370800
1999-11-05	26.88	27.53	26.88	27.53	321200
1999-11-08	27.47	27.84	27.31	27.59	490000
1999-11-09	27.63	27.63	26.75	26.78	144400
1999-11-10	26.78	27.28	26.56	26.66	334000
1999-11-11	26.69	26.81	26.03	26.34	136800
1999-11-12	26.31	26.31	25.81	26.25	298000
1999-11-15	26.25	26.25	25.44	25.53	158200
1999-11-16	25.56	26.63	25.56	26.00	363000
1999-11-17	25.97	25.97	25.41	25.44	437400
1999-11-18	25.38	25.59	25.06	25.53	675600
1999-11-19	25.53	26.06	25.53	26.00	287600
1999-11-22	26.00	26.16	25.03	25.59	347600
1999-11-23	25.63	26.44	25.59	26.31	403200
1999-11-24	26.31	26.31	25.72	25.81	263800
1999-11-26	25.88	25.88	25.72	25.72	24800
1999-11-29	25.72	25.72	24.63	24.88	176200
1999-11-30	24.88	24.88	24.38	24.44	247200
1999-12-01	24.44	24.47	24.09	24.47	417600
1999-12-02	24.38	24.38	24.00	24.06	239600
1999-12-03	24.13	24.44	23.97	24.22	267200
1999-12-06	24.16	24.16	23.63	23.72	471400
1999-12-07	23.81	24.22	23.75	23.94	553400
1999-12-08	23.97	23.97	23.78	23.91	282800
1999-12-09	23.88	24.19	23.03	24.00	371200
1999-12-10	23.94	24.00	23.59	23.78	143200
1999-12-13	23.81	24.06	23.50	23.50	218200
1999-12-14	23.50	23.50	23.13	23.31	395000
1999-12-15	23.34	24.00	23.22	23.44	589400
1999-12-16	23.47	23.47	23.25	23.38	368600
1999-12-17	23.31	23.34	22.50	22.63	564400
1999-12-20	22.69	22.78	22.44	22.63	386400
1999-12-21	22.69	23.53	22.53	23.34	348000
1999-12-22	23.34	24.44	22.94	24.03	486000
1999-12-23	24.00	24.19	23.81	23.94	353400
1999-12-27	23.91	23.94	23.59	23.66	203600
1999-12-28	23.56	23.56	23.00	23.19	286000
1999-12-29	23.16	23.50	23.00	23.50	354200
1999-12-30	23.44	24.06	23.44	23.75	81600
1999-12-31	23.63	23.91	23.50	23.88	45800
2000-01-03	23.84	23.84	22.91	22.97	156800
2000-01-04	23.00	23.00	21.78	22.22	414200
2000-01-05	22.28	22.50	21.97	22.38	232800
2000-01-06	22.31	22.63	21.31	22.41	504600
2000-01-07	22.41	22.72	22.16	22.22	539600
2000-01-10	22.25	22.28	21.53	22.00	240000
2000-01-11	21.88	21.97	21.47	21.53	320600
2000-01-12	21.50	21.75	21.47	21.72	176800
2000-01-13	21.72	21.94	21.72	21.94	339600
2000-01-14	21.94	21.97	21.78	21.84	384600
2000-01-18	21.88	21.88	20.84	21.03	199600
2000-01-19	21.03	21.09	20.69	20.69	522200
2000-01-20	20.81	20.91	20.09	20.22	288000
2000-01-21	19.69	19.75	19.34	19.47	353400
2000-01-24	18.94	19.34	18.84	18.97	340000
2000-01-25	18.94	19.06	18.75	19.06	229000
2000-01-26	19.19	20.31	19.00	20.19	956000
2000-01-27	20.31	21.16	20.19	20.19	814800
2000-01-28	19.94	20.31	19.66	20.16	401400
2000-01-31	20.13	20.63	20.13	20.16	608800
2000-02-01	20.28	20.34	20.00	20.00	526400
2000-02-02	19.97	20.47	19.75	19.81	186200
2000-02-03	19.94	20.25	19.84	19.84	495600
2000-02-04	19.78	19.97	19.50	19.72	204400
2000-02-07	19.75	19.78	19.47	19.47	307400
2000-02-08	19.53	19.53	18.94	19.09	324600
2000-02-09	19.16	19.25	19.00	19.03	425000
2000-02-10	19.03	19.06	18.53	18.66	489200
2000-02-11	18.72	18.81	18.28	18.28	544200
2000-02-14	18.34	18.53	18.09	18.16	359600
2000-02-15	18.06	18.81	18.06	18.53	264600
2000-02-16	18.41	18.66	17.97	18.59	308000
2000-02-17	18.59	18.63	17.72	18.03	238400
2000-02-18	18.00	18.09	17.41	17.50	301000
2000-02-22	17.63	17.88	17.13	17.88	273200
2000-02-23	17.84	18.25	17.84	17.97	588800
2000-02-24	17.91	18.03	17.13	17.50	532800
2000-02-25	17.44	17.75	17.44	17.59	226400
2000-02-28	17.56	17.72	17.47	17.66	617200
2000-02-29	17.69	17.91	17.34	17.34	453600
2000-03-01	17.44	18.06	17.44	17.91	626000
2000-03-02	17.91	18.94	17.91	18.47	696800
2000-03-03	18.47	18.78	18.41	18.53	272200
2000-03-06	18.47	19.06	18.16	18.59	441800
2000-03-07	18.63	18.63	18.19	18.22	232000
2000-03-08	18.13	18.13	17.19	17.28	476800
2000-03-09	17.34	18.78	17.22	18.66	619400
2000-03-10	18.78	18.78	17.19	18.06	441600
2000-03-13	18.03	18.16	17.53	18.09	429800
2000-03-14	18.09	19.13	18.09	18.66	463200
2000-03-15	18.69	19.78	18.63	19.78	495400
2000-03-16	20.19	21.78	20.19	21.78	1017800
2000-03-17	21.75	22.47	21.63	22.31	1029200
2000-03-20	22.31	22.47	22.03	22.16	344000
2000-03-21	22.13	23.00	22.00	22.84	648000
2000-03-22	22.81	23.19	22.72	22.75	543800
2000-03-23	22.63	24.00	22.38	23.59	518800
2000-03-24	23.66	24.47	23.66	23.72	437400
2000-03-27	23.72	23.94	22.81	22.81	720800
2000-03-28	22.75	23.69	22.50	23.34	498000
2000-03-29	23.34	23.94	23.22	23.63	234000
2000-03-30	23.63	24.63	23.63	24.25	517000
2000-03-31	24.16	24.78	23.81	23.81	825200
2000-04-03	23.94	24.34	23.78	23.78	251400
2000-04-04	23.84	24.13	22.75	23.88	354200
2000-04-05	23.91	24.28	23.84	23.94	293200
2000-04-06	23.94	24.28	23.38	23.50	197400
2000-04-07	23.53	24.25	23.50	24.06	288200
2000-04-10	24.06	24.13	23.66	23.69	359000
2000-04-11	23.63	23.81	23.03	23.81	211800
2000-04-12	23.81	24.56	23.81	24.13	339200
2000-04-13	24.06	24.41	23.91	24.22	306400
2000-04-14	24.16	24.44	22.75	22.94	682000
2000-04-17	23.00	23.00	22.09	22.66	263800
2000-04-18	22.66	23.72	22.47	23.38	274200
2000-04-19	23.31	23.31	22.91	23.03	410600
2000-04-20	23.13	23.88	23.13	23.56	545400
2000-04-24	23.56	23.81	23.44	23.69	333000
2000-04-25	23.88	25.47	23.88	25.06	900200
2000-04-26	25.19	25.94	25.09	25.78	594800
2000-04-27	25.69	25.69	24.50	25.34	431800
2000-04-28	25.28	25.47	24.72	25.47	416800
2000-05-01	25.47	26.06	25.44	25.75	430800
2000-05-02	25.56	25.69	25.31	25.47	349800
2000-05-03	25.31	25.31	24.81	25.06	492200
2000-05-04	25.09	25.28	24.97	25.28	324800
2000-05-05	25.03	25.75	25.03	25.72	403600
2000-05-08	25.84	25.84	25.25	25.50	334800
2000-05-09	25.44	25.50	25.06	25.19	207000
2000-05-10	25.22	25.34	24.84	25.22	346400
2000-05-11	25.28	25.97	25.22	25.97	421400
2000-05-12	25.97	26.19	25.84	25.88	215000
2000-05-15	25.94	27.50	25.94	27.44	242600
2000-05-16	27.44	27.44	26.97	27.22	257000
2000-05-17	27.09	27.09	26.41	26.53	191600
2000-05-18	26.47	27.13	26.47	26.72	291800
2000-05-19	26.72	26.72	26.06	26.25	274200
2000-05-22	26.25	26.50	25.94	26.47	370200
2000-05-23	26.47	27.19	26.09	27.09	618400
2000-05-24	27.06	27.38	26.94	27.09	561200
2000-05-25	27.13	27.13	26.69	26.69	285600
2000-05-26	26.69	27.38	26.69	27.25	450800
2000-05-30	27.25	28.25	27.16	28.16	493800
2000-05-31	28.03	28.03	27.22	27.50	246400
2000-06-01	27.44	28.19	27.44	27.94	481600
2000-06-02	28.03	28.38	28.00	28.25	438200
2000-06-05	28.34	29.41	28.34	29.00	759200
2000-06-06	29.06	29.28	29.00	29.00	435200
2000-06-07	28.97	30.06	28.97	29.56	617200
2000-06-08	29.50	29.53	28.66	28.97	555800
2000-06-09	28.94	28.94	27.69	27.97	423400
2000-06-12	28.03	28.72	27.13	28.34	444000
2000-06-13	28.47	28.78	27.97	28.03	297000
2000-06-14	27.94	28.41	27.88	27.94	439600
2000-06-15	27.75	27.78	26.75	27.22	409600
2000-06-16	27.34	27.34	26.59	26.78	239800
2000-06-19	26.72	27.81	26.28	27.47	610800
2000-06-20	27.19	27.59	26.25	26.28	302400
2000-06-21	25.78	26.13	25.31	25.97	450400
2000-06-22	26.16	26.16	25.28	25.34	613600
2000-06-23	25.47	26.31	25.41	26.03	312200
2000-06-26	25.97	25.97	24.97	25.00	337000
2000-06-27	25.19	26.34	25.19	26.06	920000
2000-06-28	26.13	26.59	26.13	26.47	574800
2000-06-29	26.44	26.81	25.56	26.22	789400
2000-06-30	26.16	26.47	25.31	25.88	1907800
2000-07-03	25.84	25.91	25.66	25.88	60000
2000-07-05	26.00	27.00	25.81	27.00	490800
2000-07-06	27.00	28.00	27.00	27.72	729200
2000-07-07	27.59	28.63	27.53	28.56	635600
2000-07-10	28.50	29.38	28.50	29.03	641200
2000-07-11	29.00	29.13	28.25	28.59	791200
2000-07-12	28.91	30.81	28.91	30.56	1290000
2000-07-13	30.56	30.75	30.34	30.63	925800
2000-07-14	30.66	33.75	30.66	32.59	1261200
2000-07-17	32.50	32.50	31.06	32.22	1060800
2000-07-18	32.19	33.00	31.97	32.63	936000
2000-07-19	32.78	33.63	31.72	32.16	688000
2000-07-20	30.50	30.56	28.34	28.72	2986000
2000-07-21	28.72	29.03	27.19	27.81	864200
2000-07-24	28.00	28.59	27.72	28.34	588200
2000-07-25	28.84	29.44	28.69	29.31	707600
2000-07-26	29.25	30.06	29.25	29.91	1963800
2000-07-27	31.25	32.31	30.97	31.75	1339000
2000-07-28	31.75	32.28	31.31	31.47	872800
2000-07-31	31.50	31.56	30.41	30.44	541200
2000-08-01	30.75	30.81	29.81	30.56	438000
2000-08-02	30.69	30.69	30.06	30.44	405000
2000-08-03	30.31	30.63	29.91	30.63	372800
2000-08-04	30.66	31.25	30.44	31.09	773200
2000-08-07	31.09	31.09	30.00	31.00	388000
2000-08-08	30.94	31.50	30.94	31.34	409200
2000-08-09	31.41	31.41	30.25	30.56	364400
2000-08-10	30.69	30.81	30.56	30.66	467400
2000-08-11	30.66	31.78	30.63	31.56	554200
2000-08-14	31.56	32.31	31.56	32.25	542200
2000-08-15	32.19	32.38	31.41	32.16	573600
2000-08-16	32.03	32.03	31.00	31.53	393000
2000-08-17	31.47	31.72	31.00	31.59	245400
2000-08-18	31.72	31.72	31.00	31.28	166600
2000-08-21	31.31	32.47	31.31	32.19	297600
2000-08-22	32.25	32.31	31.66	32.25	176600
2000-08-23	32.28	32.28	31.00	31.56	175200
2000-08-24	31.59	31.91	31.00	31.88	205800
2000-08-25	32.00	32.00	30.25	30.59	303400
2000-08-28	30.56	31.00	30.00	30.84	427200
2000-08-29	30.84	30.84	30.13	30.47	234800
2000-08-30	30.34	30.63	30.31	30.53	870800
2000-08-31	30.66	31.25	30.44	31.06	962600
2000-09-01	31.06	31.28	30.44	30.78	687600
2000-09-05	30.78	30.84	30.00	30.19	738800
2000-09-06	30.50	31.69	30.50	31.00	723200
2000-09-07	31.25	31.78	30.91	31.72	527800
2000-09-08	31.75	33.31	31.69	32.44	667200
2000-09-11	32.31	33.31	32.31	32.97	293000
2000-09-12	33.19	33.50	32.81	32.81	477200
2000-09-13	31.88	33.16	31.41	31.41	646800
2000-09-14	32.00	33.94	32.00	33.53	676600
2000-09-15	33.53	34.56	33.28	33.88	762200
2000-09-18	33.75	33.75	31.06	31.22	566600
2000-09-19	32.06	34.00	31.88	33.50	816600
2000-09-20	33.63	33.63	31.94	32.47	650200
2000-09-21	32.50	32.75	31.75	32.31	319000
2000-09-22	32.38	33.13	32.09	32.81	215200
2000-09-25	32.94	33.88	32.56	33.53	334000
2000-09-26	33.66	33.94	33.06	33.50	143400
2000-09-27	33.44	33.75	33.13	33.28	309200
2000-09-28	33.41	35.84	33.41	35.78	1469000
2000-09-29	35.91	36.56	32.81	33.75	1279600
2000-10-02	33.88	34.50	33.28	34.34	522800
2000-10-03	34.38	34.81	33.50	34.19	420000
2000-10-04	34.13	34.56	33.66	33.78	263200
2000-10-05	33.91	34.94	33.91	34.06	398200
2000-10-06	34.06	34.56	33.41	33.53	586400
2000-10-09	33.59	33.59	32.31	32.84	284000
2000-10-10	32.91	33.88	32.00	32.22	517800
2000-10-11	32.09	32.09	30.66	31.28	723800
2000-10-12	31.41	31.88	30.31	30.75	379600
2000-10-13	30.75	32.06	30.69	31.59	387800
2000-10-16	31.53	32.50	31.19	32.22	286200
2000-10-17	32.16	32.63	30.59	31.00	562400
2000-10-18	30.75	30.75	29.63	30.22	341600
2000-10-19	30.50	32.00	30.19	30.22	916400
2000-10-20	30.34	31.22	29.56	31.00	845400
2000-10-23	31.13	31.81	30.63	31.25	495200
2000-10-24	31.00	32.16	31.00	31.88	354000
2000-10-25	31.88	32.19	31.50	32.00	842600
2000-10-26	31.97	31.97	30.41	31.00	394200
2000-10-27	31.00	33.03	31.00	32.88	570400
2000-10-30	32.88	34.88	32.78	34.88	851000
2000-10-31	34.88	35.75	34.88	35.44	1270000
2000-11-01	35.38	35.75	35.19	35.34	735800
2000-11-02	35.38	35.94	34.84	35.13	237200
2000-11-03	35.06	35.06	33.22	33.56	524000
2000-11-06	33.94	34.34	33.56	33.81	352600
2000-11-07	34.78	35.34	33.00	33.00	4944000
2000-11-08	33.00	33.34	32.31	32.41	1482800
2000-11-09	32.47	33.22	32.13	32.91	736000
2000-11-10	32.91	32.94	32.38	32.47	582800
2000-11-13	32.56	33.00	32.06	32.09	433400
2000-11-14	31.50	33.19	30.88	33.19	1832000
2000-11-15	32.88	34.19	32.72	33.78	1244800
2000-11-16	33.91	33.91	32.75	33.00	347800
2000-11-17	33.13	33.25	32.38	32.53	365400
2000-11-20	32.63	32.78	31.72	32.78	589400
2000-11-21	32.75	33.13	31.66	32.06	494800
2000-11-22	32.06	32.25	30.94	31.22	362600
2000-11-24	31.22	31.41	31.22	31.41	134000
2000-11-27	31.41	31.41	30.53	30.75	438800
2000-11-28	30.69	31.63	30.63	31.31	695600
2000-11-29	31.44	33.22	31.28	33.19	684800
2000-11-30	33.09	33.31	31.44	32.50	967200
2000-12-01	32.44	33.19	31.94	32.97	423800
2000-12-04	32.84	33.00	32.03	32.50	487600
2000-12-05	32.63	33.97	32.63	33.69	718200
2000-12-06	33.56	34.28	33.19	33.25	612000
2000-12-07	33.44	34.31	33.44	33.69	622600
2000-12-08	34.00	34.94	33.53	34.94	449600
2000-12-11	34.81	34.81	34.13	34.22	513000
2000-12-12	34.22	34.22	33.34	33.47	305200
2000-12-13	33.50	34.00	33.50	33.63	682200
2000-12-14	33.69	34.25	33.50	34.03	934800
2000-12-15	34.00	34.19	33.63	33.97	1366000
2000-12-18	34.00	35.16	33.94	34.25	887000
2000-12-19	34.22	35.06	34.22	35.00	582800
2000-12-20	34.88	35.22	34.03	34.88	598800
2000-12-21	34.81	36.16	34.59	36.16	685000
2000-12-22	36.16	37.59	36.16	37.47	983600
2000-12-26	36.59	37.50	35.38	36.53	781400
2000-12-27	36.56	37.69	36.09	37.66	512000
2000-12-28	37.59	38.47	37.03	38.31	601600
2000-12-29	38.31	38.50	37.50	37.53	274800
2001-01-02	37.53	37.53	35.63	35.81	751200
2001-01-03	35.81	36.88	34.91	36.53	1294800
2001-01-04	36.56	36.63	33.88	34.13	864000
2001-01-05	34.00	34.38	32.88	32.94	830200
2001-01-08	32.81	32.81	31.88	32.44	1236800
2001-01-09	32.47	32.72	30.63	31.00	1022200
2001-01-10	31.00	31.50	29.03	30.81	2120600
2001-01-11	30.84	30.94	29.66	29.97	1078200
2001-01-12	29.97	29.97	27.25	28.84	2001200
2001-01-16	28.72	29.31	28.44	28.72	1551200
2001-01-17	29.06	29.44	28.06	28.78	1262200
2001-01-18	28.78	28.81	27.19	27.38	1075000
2001-01-19	27.31	27.97	26.91	27.19	1021200
2001-01-22	27.00	29.31	27.00	28.44	2070000
2001-01-23	28.44	29.66	28.31	29.09	1005600
2001-01-24	29.59	31.38	29.59	30.63	1256200
2001-01-25	30.63	31.81	30.53	30.94	1126800
2001-01-26	30.75	31.06	30.41	30.94	876600
2001-01-29	31.19	31.61	31.15	31.25	743400
2001-01-30	32.50	32.60	31.60	32.08	2125400
2001-01-31	32.08	32.08	30.53	31.07	1407600
2001-02-01	31.07	31.07	30.25	30.38	1184000
2001-02-02	30.63	31.00	30.28	30.32	941000
2001-02-05	30.35	31.18	30.24	31.13	831600
2001-02-06	31.13	31.28	29.95	30.44	865800
2001-02-07	30.32	31.55	30.16	31.38	818400
2001-02-08	31.53	31.53	31.15	31.32	680200
2001-02-09	31.28	31.61	31.13	31.53	395600
2001-02-12	31.78	32.85	31.78	32.49	950400
2001-02-13	32.50	32.79	31.91	32.58	779000
2001-02-14	32.65	33.80	32.58	33.19	1091000
2001-02-15	33.14	33.14	32.20	32.50	618200
2001-02-16	32.45	32.72	32.27	32.30	696000
2001-02-20	32.60	32.60	31.77	31.99	845600
2001-02-21	31.93	32.24	31.00	31.00	716600
2001-02-22	30.95	31.32	30.29	31.03	691800
2001-02-23	31.01	31.01	30.57	30.83	354400
2001-02-26	30.96	31.55	30.96	31.09	577000
2001-02-27	30.90	32.00	30.90	31.33	1046000
2001-02-28	31.45	31.94	30.88	30.93	1672400
2001-03-01	30.73	31.15	30.25	30.50	1615400
2001-03-02	30.43	30.77	30.20	30.50	1155600
2001-03-05	30.45	30.68	29.73	30.20	883000
2001-03-06	30.21	30.50	30.08	30.17	648600
2001-03-07	30.15	31.20	30.10	30.63	672200
2001-03-08	30.63	32.19	30.58	31.97	870400
2001-03-09	31.97	32.40	31.35	31.99	861000
2001-03-12	32.00	32.18	31.20	31.33	716000
2001-03-13	31.46	31.46	30.60	31.25	680600
2001-03-14	30.63	30.63	30.20	30.30	706200
2001-03-15	30.32	30.90	30.32	30.75	620200
2001-03-16	30.75	30.75	30.50	30.50	609800
2001-03-19	30.63	30.78	30.21	30.65	880600
2001-03-20	30.65	31.88	30.65	31.00	1023200
2001-03-21	30.92	31.50	30.53	31.20	861600
2001-03-22	31.15	31.15	30.35	30.49	1046800
2001-03-23	30.49	31.04	30.34	30.95	708000
2001-03-26	31.10	31.98	31.10	31.76	995600
2001-03-27	31.77	31.82	31.08	31.52	686000
2001-03-28	31.18	32.28	31.13	31.93	736800
2001-03-29	31.90	33.35	31.67	33.00	1189600
2001-03-30	33.01	34.20	32.83	33.88	1174800
2001-04-02	34.00	34.49	33.85	34.05	870400
2001-04-03	34.05	34.05	32.90	33.08	736600
2001-04-04	33.23	33.31	32.48	32.55	751000
2001-04-05	32.90	33.80	32.88	33.55	547600
2001-04-06	33.48	33.65	32.53	32.53	592400
2001-04-09	32.65	33.10	32.49	32.50	459000
2001-04-10	32.63	33.10	32.63	33.00	971200
2001-04-11	33.43	34.13	33.13	33.13	866200
2001-04-12	33.25	33.65	32.90	33.21	673600
2001-04-16	33.14	33.41	32.49	33.37	625400
2001-04-17	33.40	33.40	32.68	33.15	731600
2001-04-18	33.20	33.49	32.93	33.10	1115400
2001-04-19	33.13	34.16	33.11	34.15	1146000
2001-04-20	34.28	34.35	33.46	33.85	650600
2001-04-23	33.80	34.08	33.65	33.83	850000
2001-04-24	33.83	34.00	33.64	33.77	934400
2001-04-25	33.77	34.77	33.66	34.54	824200
2001-04-26	37.63	38.13	36.73	37.50	3853400
2001-04-27	38.75	38.75	37.72	38.08	1359400
2001-04-30	38.00	38.75	37.70	38.75	1065600
2001-05-01	38.73	39.25	38.52	39.00	1058800
2001-05-02	39.00	39.38	38.58	38.79	1050000
2001-05-03	38.75	38.76	38.34	38.49	489400
2001-05-04	38.49	38.55	38.00	38.55	762600
2001-05-07	38.68	39.70	38.68	39.51	1009600
2001-05-08	39.51	40.49	39.43	40.46	1134400
2001-05-09	40.45	40.68	39.45	39.66	1124600
2001-05-10	39.79	40.05	39.30	39.96	1004200
2001-05-11	40.09	40.85	40.08	40.20	655600
2001-05-14	40.21	41.43	40.15	41.43	1154000
2001-05-15	41.43	41.75	40.65	40.95	1018400
2001-05-16	40.96	42.95	40.85	42.53	1291000
2001-05-17	42.43	42.62	41.89	42.49	908800
2001-05-18	42.49	42.90	42.40	42.49	626600
2001-05-21	42.43	43.65	42.43	43.11	852600
2001-05-22	42.61	42.93	41.58	42.28	1295000
2001-05-23	42.33	42.87	41.77	42.32	789000
2001-05-24	42.32	42.35	41.74	41.96	527600
2001-05-25	41.93	42.05	41.74	42.01	652200
2001-05-29	41.88	43.09	41.88	42.37	728200
2001-05-30	42.45	42.54	41.83	42.34	714000
2001-05-31	42.22	42.95	42.22	42.45	559400
2001-06-01	42.63	42.68	41.68	42.07	757000
2001-06-04	42.10	42.77	42.10	42.49	434000
2001-06-05	42.60	42.77	42.00	42.71	707800
2001-06-06	42.58	43.87	42.46	43.54	953400
2001-06-07	42.80	43.09	42.46	42.68	876800
2001-06-08	42.63	43.50	42.50	43.27	636400
2001-06-11	43.30	43.55	42.73	42.86	439200
2001-06-12	42.85	43.28	41.60	43.15	857400
2001-06-13	43.18	43.75	42.93	43.19	1005400
2001-06-14	43.07	43.07	42.45	42.71	432600
2001-06-15	42.71	42.71	41.75	42.15	917000
2001-06-18	42.10	42.13	41.38	41.56	760800
2001-06-19	41.63	41.71	41.35	41.48	783000
2001-06-20	41.43	41.78	40.85	40.99	1041600
2001-06-21	41.18	41.92	41.00	41.92	1042400
2001-06-22	41.92	41.92	40.50	40.92	727200
2001-06-25	40.95	41.02	40.15	40.36	513300
2001-06-26	38.40	40.33	38.40	39.99	1134800
2001-06-27	40.15	42.30	39.99	41.37	1201900
2001-06-28	42.10	42.10	40.80	40.92	629300
2001-06-29	41.00	41.05	39.15	40.45	793600
2001-07-02	40.80	40.90	39.70	40.30	346300
2001-07-03	40.15	40.30	39.82	39.97	349900
2001-07-05	39.92	39.97	38.85	39.78	512700
2001-07-06	39.82	39.85	38.75	39.14	363600
2001-07-09	39.30	39.34	38.56	38.60	384500
2001-07-10	38.60	38.60	37.30	38.21	1098300
2001-07-11	37.50	39.15	37.50	39.02	533200
2001-07-12	39.30	40.10	38.88	39.25	657300
2001-07-13	40.00	41.70	40.00	41.25	1208300
2001-07-16	41.20	42.62	41.20	41.59	699900
2001-07-17	41.60	42.34	40.61	42.05	913500
2001-07-18	42.00	42.30	41.55	42.09	859800
2001-07-19	42.34	42.55	38.40	39.12	2206100
2001-07-20	39.10	39.22	37.60	38.00	1311000
2001-07-23	38.10	39.10	37.94	38.22	973800
2001-07-24	38.25	38.75	35.50	36.89	1393400
2001-07-25	36.90	38.49	36.55	38.15	1009900
2001-07-26	38.20	39.70	37.85	38.78	869100
2001-07-27	38.80	39.60	38.78	39.55	599500
2001-07-30	40.05	40.70	40.00	40.47	786100
2001-07-31	40.25	40.25	39.75	40.02	579700
2001-08-01	40.02	40.24	39.95	40.17	381500
2001-08-02	40.18	40.30	39.32	39.92	297200
2001-08-03	39.80	39.85	39.35	39.56	179500
2001-08-06	39.65	39.80	38.80	39.09	268200
2001-08-07	39.10	39.55	38.65	39.34	311300
2001-08-08	39.30	39.60	38.75	39.17	392300
2001-08-09	39.17	39.17	38.50	39.02	419000
2001-08-10	39.07	39.25	38.19	39.00	345700
2001-08-13	39.09	39.85	38.93	39.56	194300
2001-08-14	39.75	40.15	39.63	40.13	530800
2001-08-15	40.10	40.30	39.92	40.00	508800
2001-08-16	39.98	40.25	39.69	40.17	327600
2001-08-17	40.13	40.65	40.00	40.08	414600
2001-08-20	40.08	41.00	40.03	40.70	752500
2001-08-21	40.71	41.79	40.71	41.48	500300
2001-08-22	41.48	41.75	41.40	41.48	789500
2001-08-23	41.45	42.77	41.45	42.55	873900
2001-08-24	42.55	42.59	41.70	41.91	534700
2001-08-27	41.96	42.14	40.20	40.74	695900
2001-08-28	40.55	40.75	39.38	39.79	485500
2001-08-29	39.90	40.60	39.65	40.36	476700
2001-08-30	40.20	40.24	39.00	39.80	247800
2001-08-31	39.81	40.31	39.10	40.11	323100
2001-09-04	40.00	40.00	39.31	39.51	351100
2001-09-05	39.45	39.76	38.80	39.15	365700
2001-09-06	39.05	39.19	38.15	38.66	762600
2001-09-07	39.00	39.00	37.65	37.65	748600
2001-09-10	36.75	38.50	36.65	37.79	644400
2001-09-17	36.50	36.65	35.35	36.25	673700
2001-09-18	36.18	36.30	35.87	36.12	648700
2001-09-19	36.01	36.90	34.01	35.00	805400
2001-09-20	34.45	34.45	32.70	32.88	897000
2001-09-21	30.50	33.00	30.10	32.71	892400
2001-09-24	34.00	36.00	34.00	36.00	798000
2001-09-25	35.75	37.40	35.51	37.40	569400
2001-09-26	37.25	37.97	34.85	35.19	770100
2001-09-27	35.19	38.05	35.15	37.99	563700
2001-09-28	37.20	38.72	37.20	38.50	764300
2001-10-01	38.25	38.25	36.50	36.98	955300
2001-10-02	36.99	37.20	36.20	36.83	1083700
2001-10-03	36.84	39.72	36.77	39.28	783200
2001-10-04	39.18	39.90	38.37	39.78	522500
2001-10-05	39.70	39.70	37.30	37.75	479600
2001-10-08	37.76	37.76	36.04	36.66	581100
2001-10-09	36.50	37.10	35.90	36.49	633800
2001-10-10	36.65	36.69	32.95	34.40	2237700
2001-10-11	34.60	36.05	34.60	35.60	1294200
2001-10-12	34.30	34.93	33.31	33.67	1060100
2001-10-15	33.67	34.48	33.33	33.99	1041000
2001-10-16	34.25	34.25	33.25	33.46	625800
2001-10-17	33.90	33.90	33.20	33.39	895800
2001-10-18	33.39	33.60	32.25	32.50	437300
2001-10-19	32.50	32.60	31.62	32.44	627400
2001-10-22	32.25	34.20	32.25	33.94	796800
2001-10-23	36.20	36.20	33.40	34.36	983500
2001-10-24	34.36	34.97	34.00	34.59	378600
2001-10-25	35.30	35.30	32.60	33.55	1195400
2001-10-26	34.25	35.36	33.99	34.85	1114800
2001-10-29	34.90	35.50	34.57	34.79	854800
2001-10-30	34.85	34.85	33.85	34.58	357400
2001-10-31	34.58	35.00	33.76	33.87	921100
2001-11-01	33.70	34.58	33.30	34.12	957000
2001-11-02	34.30	35.20	34.17	34.93	892300
2001-11-05	34.91	35.90	34.91	35.69	255300
2001-11-06	36.30	37.13	35.55	35.81	544500
2001-11-07	35.75	36.05	35.24	35.62	383200
2001-11-08	35.60	36.20	35.33	35.45	380300
2001-11-09	35.43	35.43	34.62	35.02	243400
2001-11-12	34.80	35.13	33.55	34.81	477300
2001-11-13	35.20	36.35	35.19	36.23	408800
2001-11-14	36.42	36.67	35.49	35.99	177900
2001-11-15	36.34	36.57	35.76	35.86	343000
2001-11-16	36.10	36.18	35.35	35.75	617900
2001-11-19	35.95	36.62	35.75	36.30	399700
2001-11-20	36.45	36.85	36.10	36.69	228000
2001-11-21	36.60	36.82	36.24	36.72	316800
2001-11-23	36.85	37.35	36.35	37.28	117800
2001-11-26	38.00	38.18	37.55	37.73	463200
2001-11-27	37.70	39.35	37.70	38.76	715100
2001-11-28	38.52	39.25	37.50	37.80	707600
2001-11-29	37.79	38.90	37.79	38.61	600000
2001-11-30	38.60	38.95	38.30	38.30	564200
2001-12-03	38.30	38.30	37.75	37.78	601800
2001-12-04	37.78	38.30	36.67	38.13	687500
2001-12-05	39.34	39.34	38.60	38.78	941200
2001-12-06	39.00	39.70	38.39	39.70	1019200
2001-12-07	39.20	40.24	39.10	39.94	706300
2001-12-10	39.80	39.90	38.90	39.10	424500
2001-12-11	39.09	39.47	38.29	39.02	990900
2001-12-12	39.02	39.22	38.00	38.41	317200
2001-12-13	38.20	38.70	37.95	38.66	548100
2001-12-14	38.66	38.88	37.67	38.85	402800
2001-12-17	38.05	38.97	38.01	38.93	322200
2001-12-18	38.95	40.24	38.95	40.20	513100
2001-12-19	40.20	41.15	40.11	41.00	747100
2001-12-20	41.00	41.35	40.85	41.34	506500
2001-12-21	41.34	42.00	41.10	42.00	834200
2001-12-24	42.00	42.25	41.45	42.20	165600
2001-12-26	42.20	42.70	42.17	42.36	260800
2001-12-27	42.30	42.87	42.30	42.78	588000
2001-12-28	42.78	43.40	42.78	43.38	268300
2001-12-31	43.38	43.38	42.37	42.95	435600
2002-01-02	42.95	43.85	42.63	43.85	665400
2002-01-03	43.85	44.20	42.25	42.40	823700
2002-01-04	42.00	43.05	42.00	42.93	411400
2002-01-07	40.50	42.94	40.48	41.25	1841400
2002-01-08	41.25	41.66	40.86	41.66	1811300
2002-01-09	41.65	43.30	41.45	43.10	1309000
2002-01-10	42.85	44.02	42.40	43.86	1166900
2002-01-11	43.61	44.79	43.31	44.13	543500
2002-01-14	44.14	44.39	43.45	43.80	554600
2002-01-15	43.70	45.73	43.40	45.09	971200
2002-01-16	45.20	45.31	44.51	44.80	563800
2002-01-17	45.20	45.30	44.60	45.11	587400
2002-01-18	44.95	45.70	44.66	45.70	452400
2002-01-22	45.50	45.50	44.50	44.90	420200
2002-01-23	45.00	45.17	44.45	44.95	526900
2002-01-24	44.90	44.90	43.55	44.10	952500
2002-01-25	44.25	45.71	44.10	44.99	672000
2002-01-28	45.20	45.45	44.60	44.99	407500
2002-01-29	45.15	45.30	43.86	43.88	342100
2002-01-30	43.63	44.55	42.55	44.54	524500
2002-01-31	45.20	45.20	44.23	44.90	440600
2002-02-01	45.05	46.10	45.05	45.81	710600
2002-02-04	45.95	45.95	44.25	44.25	415700
2002-02-05	44.25	45.10	44.00	44.64	665600
2002-02-06	45.00	45.05	43.99	44.20	512700
2002-02-07	43.95	44.00	43.18	43.66	586700
2002-02-08	43.85	45.00	43.70	45.00	493100
2002-02-11	45.00	45.30	44.40	45.13	419100
2002-02-12	45.13	45.63	44.90	45.41	398300
2002-02-13	45.51	46.70	45.51	46.62	749900
2002-02-14	46.85	47.87	46.35	47.46	964600
2002-02-15	47.00	47.00	45.30	46.00	1129500
2002-02-19	45.05	45.65	44.95	45.36	496100
2002-02-20	45.50	45.94	44.81	45.80	602800
2002-02-21	45.80	46.00	45.02	45.02	305200
2002-02-22	45.00	45.16	44.30	45.03	342900
2002-02-25	44.90	45.05	44.23	44.83	524200
2002-02-26	44.83	45.10	44.30	44.84	557400
2002-02-27	45.09	47.05	45.09	46.91	1131700
2002-02-28	47.20	47.69	46.67	46.67	799400
2002-03-01	46.77	47.65	46.70	47.00	677000
2002-03-04	47.01	48.05	47.00	47.19	513100
2002-03-05	47.25	47.98	47.25	47.53	342200
2002-03-06	48.00	48.36	47.75	48.32	612100
2002-03-07	49.00	49.04	47.29	47.38	473300
2002-03-08	48.10	49.80	48.10	48.63	670300
2002-03-11	48.80	48.80	47.91	48.15	280100
2002-03-12	47.50	48.66	47.25	48.25	281500
2002-03-13	48.10	48.20	47.36	47.67	296900
2002-03-14	47.77	48.70	47.75	48.22	304400
2002-03-15	48.40	49.15	48.35	49.05	423200
2002-03-18	49.20	49.40	47.70	48.12	321700
2002-03-19	48.20	48.80	47.87	48.20	357500
2002-03-20	48.10	48.11	46.76	47.45	295000
2002-03-21	47.45	47.67	46.18	46.85	496800
2002-03-22	46.85	47.56	46.34	47.18	516500
2002-03-25	47.40	47.44	44.80	45.87	436400
2002-03-26	45.50	46.95	45.50	46.81	341600
2002-03-27	47.75	49.04	47.75	48.71	863500
2002-03-28	48.95	49.50	48.68	49.08	643000
2002-04-01	49.25	49.25	48.00	48.73	644400
2002-04-02	48.73	49.68	48.66	48.78	371300
2002-04-03	48.90	49.49	48.05	48.32	555900
2002-04-04	48.12	49.00	48.12	48.90	353900
2002-04-05	49.00	49.60	48.70	48.94	451900
2002-04-08	48.95	50.00	48.65	49.95	548800
2002-04-09	51.50	52.40	51.10	52.31	1302600
2002-04-10	53.00	54.50	52.32	54.03	1149400
2002-04-11	54.13	54.44	53.61	54.00	847600
2002-04-12	54.10	54.38	52.80	53.49	934100
2002-04-15	53.50	53.50	51.80	52.00	921800
2002-04-16	52.80	53.00	52.25	53.00	794900
2002-04-17	52.80	53.84	52.60	53.48	483900
2002-04-18	53.20	53.45	52.19	52.60	322900
2002-04-19	52.60	52.80	52.19	52.40	296300
2002-04-22	52.40	52.50	51.99	52.15	485000
2002-04-23	52.15	52.80	51.57	52.46	286800
2002-04-24	52.46	53.55	52.46	52.66	477200
2002-04-25	52.65	52.66	50.80	51.58	574700
2002-04-26	51.80	52.18	51.30	51.59	439400
2002-04-29	51.80	51.85	50.40	50.64	470100
2002-04-30	50.95	52.00	50.85	51.90	609100
2002-05-01	52.00	53.23	51.90	53.15	493300
2002-05-02	53.05	53.13	52.51	53.02	427900
2002-05-03	52.65	52.74	51.85	52.00	467100
2002-05-06	52.15	52.98	52.05	52.28	332100
2002-05-07	52.45	52.45	51.65	51.90	382900
2002-05-08	52.40	52.49	51.60	52.14	311600
2002-05-09	52.10	52.46	52.00	52.00	279500
2002-05-10	52.10	52.45	51.96	52.12	361000
2002-05-13	52.15	52.90	52.15	52.85	292600
2002-05-14	53.50	53.83	53.31	53.81	469100
2002-05-15	53.80	55.35	53.71	54.76	967000
2002-05-16	54.95	55.18	54.40	54.60	607500
2002-05-17	54.60	55.11	54.60	54.95	511400
2002-05-20	54.95	55.56	54.70	55.20	862200
2002-05-21	54.20	54.21	52.67	52.71	1504400
2002-05-22	52.72	52.95	51.85	52.90	622400
2002-05-23	53.05	53.89	53.00	53.50	556900
2002-05-24	53.51	54.20	53.33	53.58	226500
2002-05-28	53.58	53.70	53.05	53.35	311400
2002-05-29	53.10	53.60	52.85	53.20	422100
2002-05-30	53.00	54.24	52.71	53.88	511300
2002-05-31	54.30	54.73	53.89	54.30	901300
2002-06-03	54.30	54.63	53.66	53.67	596200
2002-06-04	53.67	53.85	53.17	53.53	582300
2002-06-05	53.60	53.89	52.95	52.96	512700
2002-06-06	52.95	53.06	51.89	51.90	537000
2002-06-07	51.71	52.60	51.50	52.52	445800
2002-06-10	52.45	52.95	52.40	52.47	242300
2002-06-11	52.47	52.50	50.23	50.29	480400
2002-06-12	49.01	50.51	49.01	50.42	613000
2002-06-13	50.30	50.30	48.90	48.90	583500
2002-06-14	48.80	49.62	47.60	49.33	724700
2002-06-17	49.75	51.30	49.75	51.19	428800
2002-06-18	51.18	51.70	50.95	51.26	376000
2002-06-19	51.26	51.45	51.15	51.25	461200
2002-06-20	51.26	51.30	50.50	50.81	497500
2002-06-21	50.75	50.85	50.20	50.45	646800
2002-06-24	50.35	50.36	48.82	49.60	575900
2002-06-25	49.58	49.65	48.70	48.82	606800
2002-06-26	47.82	48.30	47.80	47.99	487600
2002-06-27	48.24	48.75	48.05	48.20	596900
2002-06-28	48.20	48.85	48.10	48.85	714400
2002-07-01	48.65	49.82	48.60	49.36	349500
2002-07-02	49.15	49.15	47.36	47.59	408100
2002-07-03	47.53	47.68	45.50	46.19	779600
2002-07-05	46.30	47.58	46.30	47.57	201300
2002-07-08	47.58	48.00	46.03	46.23	448300
2002-07-09	46.75	47.11	45.70	45.70	451600
2002-07-10	46.02	46.40	43.25	43.49	1362800
2002-07-11	42.75	43.48	42.59	43.20	670600
2002-07-12	43.20	44.00	43.20	43.29	571800
2002-07-15	43.30	44.15	42.35	43.31	693500
2002-07-16	43.31	43.85	42.62	43.01	592400
2002-07-17	44.10	44.10	41.15	41.81	763700
2002-07-18	42.30	42.30	39.84	39.90	850400
2002-07-19	39.92	41.00	39.81	39.96	1170700
2002-07-22	39.93	40.40	37.36	38.51	810700
2002-07-23	38.80	39.23	37.65	37.70	855700
2002-07-24	37.45	39.75	36.37	39.60	722100
2002-07-25	39.66	40.20	39.00	39.45	1159100
2002-07-26	39.45	41.35	39.26	41.00	456700
2002-07-29	41.95	44.40	41.95	44.40	889700
2002-07-30	44.00	45.99	43.25	44.68	697900
2002-07-31	44.62	45.80	44.00	45.80	528700
2002-08-01	45.60	45.88	43.55	44.00	589600
2002-08-02	43.25	43.38	41.13	41.39	729400
2002-08-05	41.40	42.20	40.10	40.18	385100
2002-08-06	41.00	41.33	40.40	40.60	888200
2002-08-07	41.50	41.50	40.02	41.04	571800
2002-08-08	41.00	43.45	40.90	43.35	477800
2002-08-09	42.75	44.41	42.37	43.98	609700
2002-08-12	43.77	43.85	42.98	43.55	246900
2002-08-13	43.58	43.90	42.46	42.56	481100
2002-08-14	42.00	43.74	41.80	43.74	453400
2002-08-15	43.73	43.97	43.26	43.77	333600
2002-08-16	43.50	43.54	43.07	43.12	374100
2002-08-19	43.20	43.75	42.85	43.46	436600
2002-08-20	43.36	43.48	42.74	42.90	194400
2002-08-21	43.15	43.67	42.81	43.34	269100
2002-08-22	43.15	44.78	43.15	44.73	354500
2002-08-23	44.10	44.29	43.75	43.75	247200
2002-08-26	43.90	44.42	43.30	44.30	219200
2002-08-27	44.32	44.68	43.10	43.21	305800
2002-08-28	43.07	43.15	42.15	42.15	283800
2002-08-29	41.90	43.61	41.52	43.49	507700
2002-08-30	43.30	44.18	43.22	43.46	384500
2002-09-03	43.00	43.00	42.00	42.15	527200
2002-09-04	41.90	42.30	41.57	42.04	450300
2002-09-05	41.85	42.78	41.55	42.14	396100
2002-09-06	42.75	42.81	42.04	42.63	223400
2002-09-09	42.50	43.72	42.17	43.66	286200
2002-09-10	43.41	43.41	42.31	42.62	841600
2002-09-11	43.10	43.10	41.87	41.98	344600
2002-09-12	41.98	41.98	39.70	39.82	1405800
2002-09-13	39.75	40.34	39.35	39.94	990700
2002-09-16	36.01	36.60	34.50	34.95	3476800
2002-09-17	35.75	35.80	33.01	33.40	2991200
2002-09-18	33.38	34.89	32.98	34.50	1629900
2002-09-19	34.30	34.60	33.70	34.07	731200
2002-09-20	34.55	34.55	32.90	32.90	1135500
2002-09-23	32.00	32.20	30.85	31.45	1644800
2002-09-24	31.44	32.85	31.35	32.54	1514000
2002-09-25	33.35	33.39	31.40	32.41	2151000
2002-09-26	32.42	33.85	32.26	33.66	1618800
2002-09-27	33.15	33.15	32.20	32.32	1078600
2002-09-30	32.49	32.95	31.52	32.66	1034800
2002-10-01	33.95	34.43	32.86	34.43	1054700
2002-10-02	34.20	34.75	33.14	33.14	763500
2002-10-03	33.35	33.80	32.53	32.53	796600
2002-10-04	32.55	32.84	30.90	31.09	1117800
2002-10-07	31.00	31.28	29.45	29.55	915400
2002-10-08	29.80	31.46	29.76	31.05	809900
2002-10-09	30.10	30.30	29.40	29.49	1644800
2002-10-10	29.49	33.24	29.49	33.11	1419600
2002-10-11	33.45	35.60	33.45	34.49	1086900
2002-10-14	34.50	34.60	33.70	34.01	369100
2002-10-15	35.40	37.30	35.40	37.10	1215000
2002-10-16	36.50	36.50	35.34	35.85	892100
2002-10-17	37.00	37.80	36.97	37.61	869800
2002-10-18	37.45	38.35	37.19	37.63	966200
2002-10-21	37.64	39.85	36.85	39.26	685700
2002-10-22	39.27	39.27	37.90	38.42	405800
2002-10-23	38.25	38.26	36.55	36.61	869200
2002-10-24	36.62	36.62	34.86	34.92	1129600
2002-10-25	34.93	35.89	34.67	35.69	788800
2002-10-28	36.15	36.40	35.00	35.32	755600
2002-10-29	34.85	35.20	34.42	34.80	505800
2002-10-30	34.82	35.01	34.41	34.92	588500
2002-10-31	34.95	36.10	34.91	35.27	609500
2002-11-01	35.16	35.95	34.78	35.60	456600
2002-11-04	35.88	36.80	35.81	35.81	397900
2002-11-05	35.70	35.98	34.86	35.61	408800
2002-11-06	35.95	35.95	35.00	35.36	463100
2002-11-07	35.39	35.70	34.66	34.69	486100
2002-11-08	34.66	35.59	34.65	34.75	487800
2002-11-11	34.75	35.25	34.16	34.25	559000
2002-11-12	34.26	34.90	33.95	34.75	658100
2002-11-13	34.66	34.73	33.90	34.30	657300
2002-11-14	35.25	35.65	34.85	35.61	940200
2002-11-15	35.65	36.32	35.19	36.32	473500
2002-11-18	36.39	36.50	35.52	35.52	392100
2002-11-19	35.50	36.33	35.15	35.98	393400
2002-11-20	35.98	36.70	35.60	36.60	475100
2002-11-21	36.75	38.59	36.75	38.38	797000
2002-11-22	38.39	39.45	38.12	39.15	1073100
2002-11-25	39.40	39.60	38.85	39.08	690900
2002-11-26	39.00	39.23	38.61	38.88	483000
2002-11-27	38.90	40.03	38.80	40.03	429600
2002-11-29	40.20	41.15	40.20	40.50	260700
2002-12-02	42.00	42.00	40.81	41.25	1025900
2002-12-03	41.02	41.16	39.29	39.32	647800
2002-12-04	39.33	39.70	38.57	39.45	633300
2002-12-05	39.55	39.67	38.68	38.90	276800
2002-12-06	38.50	38.69	38.13	38.24	393500
2002-12-09	38.15	38.48	37.66	37.77	584300
2002-12-10	37.87	38.04	37.27	37.70	714100
2002-12-11	37.70	39.33	37.68	38.64	613900
2002-12-12	38.70	38.74	37.66	37.91	525500
2002-12-13	37.72	37.72	36.75	36.78	945500
2002-12-16	36.80	37.95	36.80	37.72	647600
2002-12-17	38.00	38.25	37.51	37.56	393000
2002-12-18	37.60	37.79	37.40	37.62	553400
2002-12-19	37.87	38.25	36.60	36.68	585000
2002-12-20	36.70	37.11	36.55	36.75	792400
2002-12-23	36.75	37.00	36.48	36.68	378900
2002-12-24	36.45	36.68	36.10	36.58	168700
2002-12-26	36.60	37.05	36.25	36.35	317800
2002-12-27	36.35	36.43	35.55	35.71	255800
2002-12-30	35.81	37.20	35.60	36.86	487200
2002-12-31	37.03	37.66	36.95	37.15	507200
2003-01-02	37.40	38.70	37.15	38.69	437200
2003-01-03	38.60	39.24	38.50	38.84	556100
2003-01-06	38.84	40.50	38.84	40.25	662400
2003-01-07	40.25	40.30	39.50	39.55	348000
2003-01-08	39.35	39.90	38.75	39.49	834400
2003-01-09	39.50	40.67	39.50	40.50	573100
2003-01-10	40.00	41.20	39.93	40.75	523600
2003-01-13	41.60	41.60	40.71	40.75	538600
2003-01-14	40.88	41.34	40.35	41.34	705400
2003-01-15	41.34	41.38	40.44	40.50	641400
2003-01-16	40.52	41.25	40.52	40.71	1229300
2003-01-17	40.55	40.65	39.90	39.95	463900
2003-01-21	40.15	40.15	38.80	38.93	463800
2003-01-22	38.93	38.95	37.51	37.55	864600
2003-01-23	37.55	37.81	36.85	37.79	1425000
2003-01-24	37.60	37.61	36.34	36.55	555700
2003-01-27	36.55	36.82	35.60	36.04	928900
2003-01-28	36.25	36.45	35.72	36.07	647900
2003-01-29	35.85	36.44	35.68	36.40	606100
2003-01-30	36.38	36.79	35.77	35.79	342100
2003-01-31	35.76	37.08	35.74	36.90	663300
2003-02-03	36.90	37.00	36.40	36.73	518000
2003-02-04	36.73	37.08	35.26	35.89	493200
2003-02-05	36.10	36.32	35.67	35.90	628000
2003-02-06	35.80	35.81	34.45	34.49	950100
2003-02-07	34.95	35.00	34.45	34.59	664100
2003-02-10	34.65	35.19	34.59	35.07	458000
2003-02-11	35.20	35.40	34.61	34.75	479200
2003-02-12	34.81	35.25	34.58	34.68	658000
2003-02-13	34.49	35.10	33.69	34.01	667100
2003-02-14	34.00	34.90	34.00	34.70	449700
2003-02-18	34.88	35.65	34.88	35.32	350400
2003-02-19	35.35	35.40	34.54	34.89	386700
2003-02-20	34.90	35.10	34.67	34.96	676800
2003-02-21	34.96	35.30	34.80	35.15	892600
2003-02-24	34.95	34.95	34.10	34.35	854200
2003-02-25	34.20	34.50	33.76	34.35	527800
2003-02-26	34.36	34.43	33.99	34.10	618200
2003-02-27	34.35	35.25	34.21	34.79	440000
2003-02-28	34.80	35.24	34.63	34.87	428700
2003-03-03	35.05	35.25	34.45	34.45	322100
2003-03-04	34.41	34.41	33.27	33.46	1005000
2003-03-05	33.31	33.99	33.24	33.65	894300
2003-03-06	33.64	33.64	33.21	33.37	321000
2003-03-07	32.75	33.31	32.66	33.18	808500
2003-03-10	33.19	33.19	31.79	31.79	564200
2003-03-11	31.61	31.96	31.13	31.22	683500
2003-03-12	31.05	31.06	30.02	30.15	1364600
2003-03-13	30.50	31.70	30.26	31.62	895100
2003-03-14	31.64	32.62	31.40	32.06	823900
2003-03-17	32.07	33.36	31.79	33.25	606600
2003-03-18	33.48	34.90	33.20	33.41	645100
2003-03-19	34.15	34.15	33.45	34.00	1154400
2003-03-20	34.00	34.70	33.49	34.63	514400
2003-03-21	35.00	35.50	34.52	35.47	679700
2003-03-24	35.47	35.47	33.69	34.01	447600
2003-03-25	34.11	34.60	33.80	34.40	384000
2003-03-26	34.39	34.74	34.02	34.63	549000
2003-03-27	34.20	34.58	33.69	34.37	438900
2003-03-28	34.17	34.89	33.71	34.01	310200
2003-03-31	33.65	33.84	33.06	33.38	368200
2003-04-01	33.39	34.12	33.04	34.10	375100
2003-04-02	34.69	35.88	34.60	35.45	551300
2003-04-03	35.52	35.71	34.63	35.27	414300
2003-04-04	35.65	35.80	35.45	35.67	310700
2003-04-07	36.65	36.74	35.01	35.12	614000
2003-04-08	35.25	35.28	34.80	34.88	286100
2003-04-09	34.74	35.42	34.51	34.56	285800
2003-04-10	34.56	35.00	33.92	34.52	437800
2003-04-11	35.05	35.43	34.42	34.51	253800
2003-04-14	34.76	35.48	34.76	35.48	233600
2003-04-15	35.48	37.01	35.40	36.91	959500
2003-04-16	37.00	37.28	36.45	36.60	606300
2003-04-17	36.61	37.99	36.60	37.92	819300
2003-04-21	37.93	38.12	37.70	37.97	593100
2003-04-22	38.07	40.01	38.07	39.95	1100800
2003-04-23	40.25	40.25	39.66	39.88	521400
2003-04-24	39.88	39.88	38.68	38.82	560900
2003-04-25	39.07	39.10	38.36	38.47	623600
2003-04-28	38.42	39.33	38.42	39.23	525000
2003-04-29	39.65	40.19	39.27	39.37	1157500
2003-04-30	39.27	39.76	39.01	39.70	843300
2003-05-01	39.55	39.61	38.91	39.36	845500
2003-05-02	38.85	39.95	38.42	39.95	1317400
2003-05-05	40.15	40.55	39.93	39.94	864300
2003-05-06	40.17	40.64	39.79	39.83	1059500
2003-05-07	39.73	39.75	38.70	38.80	937300
2003-05-08	38.80	38.80	37.76	38.10	777600
2003-05-09	38.50	38.52	37.97	38.26	596000
2003-05-12	38.26	39.17	38.08	39.05	604100
2003-05-13	39.06	39.40	38.94	39.07	664000
2003-05-14	39.00	39.00	38.25	38.36	878000
2003-05-15	38.25	38.28	35.75	36.00	2670600
2003-05-16	36.40	36.67	35.60	36.17	1492100
2003-05-19	36.18	36.37	35.71	35.80	716300
2003-05-20	35.78	36.27	35.52	35.87	869100
2003-05-21	35.98	36.17	35.50	36.14	969300
2003-05-22	35.95	36.17	35.69	36.08	792500
2003-05-23	36.06	36.25	35.72	35.97	511100
2003-05-27	36.00	36.84	35.97	36.84	837000
2003-05-28	36.89	38.30	36.87	38.10	1033600
2003-05-29	38.50	39.23	38.04	38.05	1546300
2003-05-30	38.05	40.30	38.05	40.27	1849600
2003-06-02	40.40	42.65	40.40	42.27	1513300
2003-06-03	41.52	41.70	39.85	39.99	1560100
2003-06-04	39.90	40.15	39.47	39.55	1135300
2003-06-05	39.55	39.65	38.56	39.52	993600
2003-06-06	40.34	40.34	38.71	38.74	1089900
2003-06-09	37.77	38.44	37.61	37.76	566400
2003-06-10	37.76	38.35	37.40	37.98	604500
2003-06-11	37.98	39.20	37.82	38.99	658900
2003-06-12	38.99	39.40	38.56	38.82	374100
2003-06-13	38.62	38.90	38.04	38.81	530500
2003-06-16	39.05	39.66	38.68	39.66	486700
2003-06-17	39.67	39.86	38.40	39.45	1049000
2003-06-18	39.86	40.25	38.87	40.10	1039100
2003-06-19	40.25	40.25	38.88	38.92	792000
2003-06-20	38.80	39.26	38.71	38.92	349900
2003-06-23	38.92	38.92	37.81	37.91	509700
2003-06-24	37.99	38.34	37.80	38.05	583500
2003-06-25	38.28	39.10	38.00	38.04	471200
2003-06-26	36.90	37.26	35.90	37.26	2111700
2003-06-27	37.40	37.64	36.79	37.48	998400
2003-06-30	37.30	37.50	36.21	36.65	1045800
2003-07-01	36.65	37.47	36.52	37.40	819500
2003-07-02	37.40	38.40	37.40	38.40	780400
2003-07-03	38.18	38.29	37.99	38.18	482600
2003-07-07	38.30	39.67	38.25	39.01	1390300
2003-07-08	39.30	39.65	38.69	39.33	417700
2003-07-09	39.45	40.13	39.25	39.65	788800
2003-07-10	39.35	39.35	38.54	38.64	772600
2003-07-11	39.00	39.46	38.96	39.13	337100
2003-07-14	39.60	41.00	39.60	40.66	950300
2003-07-15	40.90	42.95	40.80	42.74	2272900
2003-07-16	43.15	45.00	43.02	44.05	2535100
2003-07-17	44.75	45.81	44.25	45.15	2306000
2003-07-18	45.15	46.15	45.15	45.97	1139800
2003-07-21	45.80	46.41	45.56	45.75	990400
2003-07-22	45.75	45.75	44.47	45.20	1124000
2003-07-23	45.50	45.60	43.44	44.20	830400
2003-07-24	45.68	45.68	44.48	44.49	907200
2003-07-25	44.49	44.64	43.86	44.50	549800
2003-07-28	44.80	45.19	44.20	44.85	614200
2003-07-29	44.86	45.10	44.11	44.36	571700
2003-07-30	44.56	44.83	44.35	44.61	638300
2003-07-31	44.61	47.15	44.60	46.81	1821800
2003-08-01	46.70	47.08	45.28	45.68	969700
2003-08-04	45.68	45.69	44.25	45.16	612200
2003-08-05	45.17	45.17	43.74	43.86	726900
2003-08-06	43.98	44.39	43.55	43.99	769300
2003-08-07	43.99	43.99	43.12	43.23	915100
2003-08-08	43.50	44.30	43.25	44.15	729700
2003-08-11	43.95	44.49	43.58	43.95	561300
2003-08-12	44.02	44.46	43.90	44.46	516100
2003-08-13	44.46	44.90	44.44	44.50	536600
2003-08-14	44.50	46.00	44.30	45.42	740900
2003-08-15	45.60	45.70	45.07	45.17	420600
2003-08-18	45.25	45.94	45.20	45.90	596300
2003-08-19	45.90	46.85	45.63	46.49	988600
2003-08-20	46.43	46.60	46.00	46.49	239600
2003-08-21	46.51	47.10	46.05	46.49	549500
2003-08-22	46.50	46.70	45.98	45.99	370400
2003-08-25	46.15	46.22	44.89	45.35	567700
2003-08-26	45.35	45.49	44.60	45.41	480600
2003-08-27	45.43	46.10	45.16	45.80	423400
2003-08-28	45.81	46.33	45.15	46.32	372000
2003-08-29	46.33	48.01	46.30	47.59	715700
2003-09-02	47.95	48.62	47.77	48.48	750200
2003-09-03	48.70	49.15	48.51	48.60	548400
2003-09-04	48.60	48.68	48.07	48.46	608500
2003-09-05	48.25	48.54	47.71	47.95	755000
2003-09-08	47.60	48.14	47.35	47.94	825600
2003-09-09	47.90	48.54	47.55	47.63	575900
2003-09-10	47.15	47.34	46.47	46.58	565100
2003-09-11	46.83	47.29	46.65	46.69	443000
2003-09-12	46.58	46.60	45.78	46.40	568200
2003-09-15	46.85	46.90	46.05	46.55	576100
2003-09-16	47.11	47.31	46.53	47.13	516100
2003-09-17	47.15	47.20	46.70	46.82	476600
2003-09-18	47.30	47.95	46.87	47.59	744900
2003-09-19	46.64	47.75	46.64	47.23	690400
2003-09-22	47.19	47.40	46.55	46.93	601300
2003-09-23	46.90	47.05	46.57	46.97	770400
2003-09-24	46.90	46.91	45.80	45.85	884900
2003-09-25	45.60	46.35	45.60	45.78	574700
2003-09-26	45.70	45.70	44.00	44.09	847600
2003-09-29	44.15	45.00	44.15	44.98	609300
2003-09-30	44.50	44.84	43.80	44.40	812300
2003-10-01	44.90	46.66	44.90	46.50	894500
2003-10-02	46.51	47.53	46.20	47.31	790900
2003-10-03	48.10	49.10	48.10	48.55	833400
2003-10-06	48.63	48.79	47.87	48.44	282600
2003-10-07	48.44	48.44	47.13	48.29	526300
2003-10-08	48.40	49.55	48.10	49.09	671500
2003-10-09	49.09	49.40	48.36	48.58	741900
2003-10-10	48.55	48.76	47.85	48.25	785300
2003-10-13	48.24	49.40	48.24	49.09	391200
2003-10-14	49.09	49.75	49.09	49.60	485800
2003-10-15	49.60	49.69	48.75	49.50	952000
2003-10-16	49.95	51.50	49.75	50.90	1400900
2003-10-17	51.35	51.39	49.58	49.78	716900
2003-10-20	49.95	49.96	49.23	49.90	340700
2003-10-21	49.90	50.09	49.25	49.47	450100
2003-10-22	49.47	49.50	48.58	48.60	766700
2003-10-23	48.55	50.20	48.40	49.74	851100
2003-10-24	49.74	49.96	49.17	49.53	328200
2003-10-27	49.60	49.70	49.07	49.38	382200
2003-10-28	49.41	51.40	49.10	51.40	1119500
2003-10-29	51.85	52.44	51.28	52.37	1779500
2003-10-30	52.37	52.65	51.49	52.36	1107500
2003-10-31	52.36	53.18	52.35	52.90	934200
2003-11-03	52.91	53.34	52.36	53.29	632800
2003-11-04	52.65	53.00	52.02	52.10	613600
2003-11-05	52.00	52.08	51.15	51.86	723800
2003-11-06	51.95	51.96	51.10	51.90	624500
2003-11-07	51.90	52.50	51.56	51.58	722100
2003-11-10	51.45	51.58	50.29	50.81	432100
2003-11-11	50.65	50.79	49.98	50.19	687200
2003-11-12	50.40	50.40	49.68	49.84	715500
2003-11-13	49.85	50.10	49.68	49.85	664100
2003-11-14	49.88	50.17	49.00	49.05	608800
2003-11-17	48.95	49.10	48.23	48.52	585200
2003-11-18	48.64	48.92	48.00	48.07	515500
2003-11-19	48.25	48.72	48.05	48.17	622000
2003-11-20	48.18	48.28	47.66	47.70	490800
2003-11-21	48.00	48.05	47.76	47.95	453600
2003-11-24	48.05	48.25	47.95	48.25	741600
2003-11-25	48.29	48.50	48.20	48.38	534900
2003-11-26	48.50	49.74	48.50	49.73	927100
2003-11-28	49.75	49.95	49.18	49.35	225900
2003-12-01	49.80	50.32	49.55	50.21	648900
2003-12-02	50.00	50.35	49.55	50.09	416100
2003-12-03	49.97	50.66	49.90	50.35	471500
2003-12-04	50.10	50.39	49.90	50.37	403700
2003-12-05	49.70	50.37	49.59	49.59	601300
2003-12-08	49.59	50.24	49.37	50.07	379200
2003-12-09	50.06	50.06	49.24	49.25	424800
2003-12-10	49.33	49.33	48.40	48.62	522500
2003-12-11	48.62	49.56	48.62	49.00	630700
2003-12-12	49.15	49.27	48.58	49.15	267900
2003-12-15	49.55	49.60	48.55	48.57	350000
2003-12-16	48.78	48.98	48.06	48.98	391300
2003-12-17	48.90	48.90	47.94	48.00	596900
2003-12-18	48.00	48.00	46.97	47.16	1298800
2003-12-19	46.95	47.22	46.15	47.12	1400000
2003-12-22	47.00	47.06	46.50	46.75	700300
2003-12-23	46.85	47.05	46.33	46.81	1283900
2003-12-24	47.00	47.75	47.00	47.45	352000
2003-12-26	47.45	47.85	47.31	47.37	184900
2003-12-29	47.41	48.13	47.20	48.07	646100
2003-12-30	47.85	48.24	47.75	48.15	453500
2003-12-31	47.90	48.83	47.90	48.75	688400
2004-01-02	48.65	49.00	48.27	48.50	648600
2004-01-05	48.40	48.91	48.29	48.58	930600
2004-01-06	49.00	49.09	48.29	48.53	778400
2004-01-07	48.60	48.60	47.86	48.00	619100
2004-01-08	48.40	48.83	47.97	48.79	1135300
2004-01-09	48.60	48.77	48.09	48.22	733500
2004-01-12	49.50	52.24	49.49	51.18	3340800
2004-01-13	51.45	52.06	50.64	51.29	1099800
2004-01-14	51.30	52.04	51.20	51.43	1520300
2004-01-15	50.87	50.87	46.53	48.35	5050800
2004-01-16	48.45	49.00	47.25	48.38	2391700
2004-01-20	48.30	49.20	48.16	49.00	1270300
2004-01-21	48.75	49.33	48.26	49.30	1504700
2004-01-22	47.70	48.30	46.05	46.07	3456800
2004-01-23	45.50	45.85	44.60	45.40	4281000
2004-01-26	45.40	45.97	45.28	45.97	1686400
2004-01-27	45.85	46.10	45.20	45.60	1354700
2004-01-28	45.85	47.49	45.85	47.12	1876900
2004-01-29	47.12	47.20	46.34	47.15	1371100
2004-01-30	46.24	46.80	46.18	46.56	832800
2004-02-02	46.42	46.94	45.87	46.30	557900
2004-02-03	45.80	46.50	45.59	46.06	935000
2004-02-04	46.07	46.52	45.53	45.59	821900
2004-02-05	45.70	46.06	45.53	46.00	828400
2004-02-06	45.60	46.25	45.60	46.02	713100
2004-02-09	46.15	46.89	46.12	46.38	461700
2004-02-10	46.20	46.60	45.81	45.95	755700
2004-02-11	45.96	45.96	44.67	45.51	1540800
2004-02-12	45.55	45.88	45.24	45.65	725300
2004-02-13	45.86	46.11	44.87	46.02	880600
2004-02-17	46.40	46.75	46.40	46.55	788900
2004-02-18	46.80	46.82	46.16	46.50	651200
2004-02-19	46.51	46.63	45.47	45.48	656100
2004-02-20	45.65	45.65	44.90	45.23	708800
2004-02-23	45.34	45.55	44.72	44.92	394600
2004-02-24	44.92	45.16	43.98	44.48	995700
2004-02-25	44.52	44.77	43.85	44.27	880400
2004-02-26	44.10	44.45	44.05	44.10	898800
2004-02-27	44.12	44.25	43.20	43.70	1600800
2004-03-01	43.81	44.39	43.70	44.11	740900
2004-03-02	44.36	45.14	44.32	44.74	886500
2004-03-03	44.80	45.09	44.52	44.99	547700
2004-03-04	44.90	44.90	44.24	44.33	483300
2004-03-05	43.25	44.10	42.60	43.69	1925700
2004-03-08	43.69	43.69	43.30	43.33	816000
2004-03-09	43.40	43.74	43.40	43.55	698900
2004-03-10	43.85	43.95	42.70	42.75	423600
2004-03-11	42.55	42.71	41.90	42.32	969800
2004-03-12	42.30	42.80	42.20	42.74	562200
2004-03-15	42.74	42.74	41.55	41.81	660300
2004-03-16	41.65	42.57	41.65	42.33	640400
2004-03-17	42.45	42.76	42.37	42.42	426200
2004-03-18	42.50	42.71	41.60	42.45	405300
2004-03-19	42.09	42.31	41.74	42.00	604200
2004-03-22	41.25	41.54	40.95	40.95	602100
2004-03-23	41.00	42.14	40.96	41.76	812500
2004-03-24	41.80	42.40	41.74	41.87	1136300
2004-03-25	42.12	42.49	41.90	42.35	762900
2004-03-26	42.35	42.55	42.18	42.30	442800
2004-03-29	42.85	42.98	42.12	42.35	455100
2004-03-30	42.35	42.74	42.15	42.61	301200
2004-03-31	42.45	42.89	42.24	42.60	384100
2004-04-01	42.60	44.05	42.55	43.86	1014100
2004-04-02	46.15	46.15	43.86	45.68	1814800
2004-04-05	45.65	46.05	45.55	46.05	622100
2004-04-06	45.75	45.75	44.61	44.95	689900
2004-04-07	44.94	44.94	44.25	44.43	766700
2004-04-08	44.99	45.14	44.59	44.64	697300
2004-04-12	44.65	44.95	44.09	44.68	553700
2004-04-13	45.00	46.06	45.00	45.86	1475600
2004-04-14	46.35	47.90	46.30	47.48	2228400
2004-04-15	47.40	47.74	46.76	47.12	1283900
2004-04-16	47.12	47.13	46.54	46.64	442100
2004-04-19	46.45	46.49	46.04	46.35	474900
2004-04-20	46.46	46.60	45.41	45.41	906300
2004-04-21	45.41	46.09	44.78	46.09	645300
2004-04-22	46.09	49.75	46.09	48.67	1925000
2004-04-23	48.75	48.85	47.95	48.73	788400
2004-04-26	48.67	49.04	48.42	48.66	558300
2004-04-27	48.41	49.30	48.41	48.77	959300
2004-04-28	48.55	48.55	47.78	48.10	553600
2004-04-29	48.24	48.27	47.10	47.20	702500
2004-04-30	47.45	47.45	46.51	46.51	563500
2004-05-03	46.70	47.60	46.26	47.45	597500
2004-05-04	47.60	47.74	46.68	46.70	532400
2004-05-05	47.05	47.70	46.82	46.90	547300
2004-05-06	46.90	46.94	46.05	46.34	587900
2004-05-07	46.40	47.28	46.17	46.19	688700
2004-05-10	46.10	46.11	45.05	45.90	603900
2004-05-11	46.50	46.85	46.14	46.25	404700
2004-05-12	46.05	46.10	44.73	45.86	652700
2004-05-13	45.80	46.52	45.40	45.76	582300
2004-05-14	45.83	46.02	45.10	45.10	544500
2004-05-17	44.85	44.88	43.76	44.35	685000
2004-05-18	44.65	45.11	44.48	44.65	364200
2004-05-19	45.20	45.60	44.43	44.63	383300
2004-05-20	44.63	44.92	44.41	44.54	194400
2004-05-21	44.70	44.71	44.28	44.30	400000
2004-05-24	44.10	44.72	43.94	44.06	474900
2004-05-25	44.06	44.85	43.61	44.77	483500
2004-05-26	44.70	45.03	44.53	44.58	520400
2004-05-27	44.70	45.12	44.52	44.86	460000
2004-05-28	45.02	46.16	44.83	46.00	636700
2004-06-01	45.80	45.99	45.51	45.75	354300
2004-06-02	45.95	46.19	45.90	46.07	502300
2004-06-03	45.85	46.66	45.80	46.23	462800
2004-06-04	46.24	46.70	46.24	46.34	445000
2004-06-07	46.50	46.91	46.35	46.82	301400
2004-06-08	46.82	47.11	46.55	47.11	324200
2004-06-09	46.90	47.67	46.82	46.84	837700
2004-06-10	46.77	47.45	46.77	47.14	266200
2004-06-14	47.05	47.60	47.00	47.16	434200
2004-06-15	47.70	47.84	46.61	46.64	426100
2004-06-16	46.68	47.09	46.41	47.06	264600
2004-06-17	46.90	47.56	46.56	47.40	270200
2004-06-18	46.80	47.92	46.80	47.44	375900
2004-06-21	47.24	47.60	46.68	47.02	258000
2004-06-22	46.90	47.57	46.52	47.57	444500
2004-06-23	47.45	47.63	46.91	47.60	312300
2004-06-24	47.00	47.29	45.35	45.85	1520900
2004-06-25	45.95	46.40	45.51	45.75	749200
2004-06-28	46.25	46.87	45.86	45.88	695400
2004-06-29	45.98	47.48	45.95	47.42	1072300
2004-06-30	47.75	48.42	47.43	47.90	932600
2004-07-01	47.90	48.30	47.60	47.88	443100
2004-07-02	47.87	47.87	46.73	47.11	1256900
2004-07-06	47.05	47.10	46.56	47.00	339700
2004-07-07	46.80	47.15	46.11	46.60	633000
2004-07-08	46.50	46.93	46.50	46.61	344400
2004-07-09	46.61	47.05	46.61	46.85	254300
2004-07-12	46.50	47.43	46.50	47.00	399000
2004-07-13	48.20	49.73	48.15	48.60	1265500
2004-07-14	48.53	48.90	48.25	48.67	709100
2004-07-15	48.83	48.90	48.12	48.20	407800
2004-07-16	48.25	48.33	47.45	47.73	441100
2004-07-19	47.80	48.48	47.67	48.08	392300
2004-07-20	48.14	48.33	47.35	48.33	461700
2004-07-21	48.23	48.84	47.73	47.73	507100
2004-07-22	47.74	47.75	45.75	46.02	1051900
2004-07-23	46.03	46.46	45.60	45.90	595400
2004-07-26	45.92	46.23	45.15	45.42	308300
2004-07-27	45.55	45.78	45.14	45.43	293100
2004-07-28	45.43	45.50	44.53	45.16	403000
2004-07-29	45.16	46.04	44.80	46.02	604600
2004-07-30	45.92	46.30	45.70	46.02	314000
2004-08-02	45.87	46.56	45.60	46.46	327100
2004-08-03	46.31	46.77	45.95	46.35	359700
2004-08-04	46.20	46.70	45.29	46.27	423200
2004-08-05	46.35	46.45	45.20	45.71	537600
2004-08-06	45.21	45.22	43.76	43.96	795200
2004-08-09	43.96	44.26	43.77	43.90	429500
2004-08-10	43.95	44.91	43.80	44.90	641600
2004-08-11	44.75	44.85	44.05	44.65	279600
2004-08-12	44.55	44.55	43.75	43.76	231800
2004-08-13	43.78	44.41	43.40	43.43	532100
2004-08-16	43.45	44.32	43.45	43.95	625000
2004-08-17	44.00	44.43	43.85	43.96	750900
2004-08-18	43.97	44.38	43.60	44.05	668300
2004-08-19	44.05	44.34	43.87	44.16	299800
2004-08-20	44.00	44.85	43.93	44.52	339200
2004-08-23	44.65	44.88	44.35	44.35	149800
2004-08-24	44.50	44.70	44.10	44.32	234100
2004-08-25	44.45	45.09	44.10	45.07	271300
2004-08-26	44.97	45.07	44.73	44.78	243000
2004-08-27	44.95	45.02	44.77	44.97	230200
2004-08-30	44.85	45.43	44.85	44.92	257000
2004-08-31	45.00	45.20	43.94	44.30	615000
2004-09-01	44.45	44.56	44.02	44.44	486400
2004-09-02	44.52	45.68	44.40	45.53	352600
2004-09-03	45.53	46.18	44.99	45.46	306100
2004-09-07	45.46	45.83	45.21	45.50	369000
2004-09-08	45.35	45.45	44.75	45.07	585600
2004-09-09	44.90	45.33	44.45	44.51	608900
2004-09-10	44.45	44.45	43.55	43.56	1073300
2004-09-13	43.50	44.15	43.50	43.69	936400
2004-09-14	43.79	43.91	43.38	43.78	724200
2004-09-15	44.18	44.74	43.85	44.18	400100
2004-09-16	44.10	44.83	44.10	44.71	475100
2004-09-17	45.05	45.15	44.76	45.10	482900
2004-09-20	44.85	44.93	44.02	44.37	369400
2004-09-21	44.45	44.75	44.24	44.61	256200
2004-09-22	44.45	44.45	44.00	44.00	202900
2004-09-23	44.75	44.75	44.13	44.60	446500
2004-09-24	44.85	45.00	44.50	44.78	434600
2004-09-27	44.78	44.79	43.86	43.96	445900
2004-09-28	43.89	44.15	43.55	43.67	284300
2004-09-29	43.83	44.63	43.51	44.52	392200
2004-09-30	44.72	46.23	44.62	46.23	807600
2004-10-01	46.23	47.29	46.05	46.52	852500
2004-10-04	46.90	46.90	45.79	45.93	516300
2004-10-05	46.13	46.33	45.75	45.96	489800
2004-10-06	46.10	46.64	45.98	46.46	309500
2004-10-07	46.30	46.30	45.31	45.81	479300
2004-10-08	45.50	45.87	44.96	45.32	450900
2004-10-11	45.82	46.58	45.75	46.46	383500
2004-10-12	46.47	46.75	46.20	46.25	621400
2004-10-13	46.35	46.55	45.80	46.10	371600
2004-10-14	46.10	46.15	44.75	45.42	662000
2004-10-15	45.30	45.40	44.72	44.89	469400
2004-10-18	45.15	45.15	44.09	44.59	500200
2004-10-19	44.50	44.50	43.29	43.70	546900
2004-10-20	43.49	44.05	42.30	43.40	797200
2004-10-21	44.00	46.50	43.80	46.04	1221600
2004-10-22	45.84	46.05	44.80	44.82	780600
2004-10-25	44.35	45.50	44.09	45.29	699200
2004-10-26	45.54	46.85	45.42	46.75	723200
2004-10-27	47.65	49.25	46.76	48.80	887100
2004-10-28	48.80	48.82	48.04	48.15	590800
2004-10-29	48.18	48.32	47.47	47.93	471200
2004-11-01	47.93	48.10	47.38	47.52	631900
2004-11-02	47.72	49.21	47.69	48.65	905100
2004-11-03	49.20	49.51	48.54	48.96	1125000
2004-11-04	48.96	49.05	48.28	48.75	561600
2004-11-05	49.54	50.25	48.91	49.44	793500
2004-11-08	48.90	49.41	48.80	49.05	332000
2004-11-09	49.00	49.68	48.85	49.42	446000
2004-11-10	49.41	49.49	48.55	49.12	784000
2004-11-11	49.22	49.99	49.06	49.81	267200
2004-11-12	49.78	49.80	48.83	49.73	414300
2004-11-15	49.62	49.90	49.30	49.75	264600
2004-11-16	49.50	49.85	49.11	49.38	353600
2004-11-17	49.30	49.98	49.29	49.86	392000
2004-11-18	49.68	49.93	49.30	49.87	216800
2004-11-19	50.30	50.49	49.90	49.99	643200
2004-11-22	50.15	50.83	49.83	50.60	447100
2004-11-23	50.50	50.96	50.01	50.96	717800
2004-11-24	50.95	51.50	50.86	51.33	327400
2004-11-26	51.15	51.65	51.15	51.45	95600
2004-11-29	51.50	51.50	50.65	51.10	555800
2004-11-30	51.10	51.43	50.72	51.25	358600
2004-12-01	52.13	52.75	52.08	52.65	653900
2004-12-02	52.65	53.30	52.35	53.12	628300
2004-12-03	52.90	54.94	52.89	54.00	1478700
2004-12-06	53.95	53.95	53.00	53.14	457400
2004-12-07	53.50	53.85	53.05	53.25	444400
2004-12-08	53.55	53.55	52.91	53.27	272100
2004-12-09	53.05	53.10	52.08	52.81	598200
2004-12-10	53.76	53.76	52.38	52.40	518400
2004-12-13	52.54	52.75	52.30	52.64	428200
2004-12-14	52.65	53.27	52.45	52.82	367900
2004-12-15	52.83	53.20	52.50	53.20	408800
2004-12-16	53.00	53.66	52.75	53.54	542000
2004-12-17	53.51	53.66	53.07	53.30	431900
2004-12-20	53.40	53.40	52.10	52.31	541300
2004-12-21	52.31	52.57	52.00	52.38	604300
2004-12-22	52.35	52.80	52.30	52.54	527300
2004-12-23	52.54	52.57	51.80	52.10	461600
2004-12-27	52.40	52.40	51.73	52.02	349100
2004-12-28	52.25	52.93	52.25	52.93	465900
2004-12-29	52.90	53.06	52.51	52.65	270400
2004-12-30	52.62	53.13	52.46	52.72	206900
2004-12-31	52.88	53.61	52.50	53.24	226200
2005-01-03	53.04	53.32	52.08	52.27	354000
2005-01-04	52.47	53.18	52.40	52.61	495100
2005-01-05	53.00	53.36	52.65	52.92	692900
2005-01-06	53.12	53.12	52.60	52.70	270600
2005-01-07	52.90	52.99	52.33	52.76	360600
2005-01-10	52.45	53.14	52.45	52.65	386400
2005-01-11	52.68	52.80	52.01	52.61	354500
2005-01-12	52.57	52.75	51.70	52.05	411700
2005-01-13	52.15	52.85	51.60	51.81	843800
2005-01-14	50.80	51.08	49.78	50.34	1388800
2005-01-18	50.34	50.35	49.50	50.10	1177600
2005-01-19	49.75	50.05	49.05	49.34	938100
2005-01-20	50.00	50.30	48.60	48.60	1577300
2005-01-21	48.80	48.82	47.73	47.82	1039900
2005-01-24	47.85	48.57	47.50	48.10	787300
2005-01-25	46.15	48.50	46.15	48.11	749900
2005-01-26	48.12	48.39	47.93	48.29	649800
2005-01-27	48.19	48.35	47.79	47.87	801400
2005-01-28	47.40	47.70	47.02	47.13	478900
2005-01-31	47.13	47.97	47.13	47.94	602300
2005-02-01	47.90	48.62	47.60	48.41	772700
2005-02-02	48.30	48.53	48.09	48.30	862200
2005-02-03	48.30	48.41	47.90	48.23	822900
2005-02-04	47.90	48.20	47.30	48.20	1064600
2005-02-07	47.65	47.93	47.15	47.36	921700
2005-02-08	47.55	48.53	47.19	48.39	1109200
2005-02-09	48.39	49.05	48.35	48.76	861400
2005-02-10	47.90	48.08	46.79	46.79	2178200
2005-02-11	46.75	47.14	46.25	46.91	888400
2005-02-14	46.75	47.27	46.70	47.22	856400
2005-02-15	47.59	48.17	47.55	48.12	944000
2005-02-16	48.12	48.50	47.95	48.44	896600
2005-02-17	48.30	48.72	48.17	48.17	523500
2005-02-18	48.65	49.00	48.50	48.68	805700
2005-02-22	48.88	48.94	47.88	47.99	580400
2005-02-23	48.09	48.09	47.55	47.88	452500
2005-02-24	47.50	47.90	47.48	47.78	348300
2005-02-25	47.70	48.52	47.65	48.52	344800
2005-02-28	48.37	48.40	48.04	48.33	681200
2005-03-01	48.43	49.00	48.43	48.74	471000
2005-03-02	48.65	49.10	48.51	48.75	286900
2005-03-03	48.75	48.75	48.10	48.30	418200
2005-03-04	48.50	48.94	48.50	48.76	383600
2005-03-07	48.77	48.86	48.62	48.68	269200
2005-03-08	48.65	49.08	48.40	48.82	528000
2005-03-09	49.10	49.58	49.04	49.38	892600
2005-03-10	49.50	50.21	49.50	50.00	1387400
2005-03-11	50.15	50.17	49.56	49.94	813400
2005-03-14	50.00	50.52	49.90	50.15	906700
2005-03-15	50.35	50.40	49.70	49.86	534900
2005-03-16	49.71	50.07	49.50	49.72	456300
2005-03-17	49.50	49.88	49.26	49.69	470600
2005-03-18	49.79	49.80	48.42	48.84	597600
2005-03-21	48.85	49.17	48.57	49.10	481600
2005-03-22	49.10	49.63	48.72	48.72	513900
2005-03-23	48.45	48.73	48.25	48.45	608200
2005-03-24	48.55	48.80	47.69	47.75	595500
2005-03-28	48.50	48.82	48.19	48.57	613100
2005-03-29	48.60	49.09	48.30	48.31	544200
2005-03-30	48.43	48.65	48.20	48.20	410700
2005-03-31	48.30	48.43	47.74	47.74	512200
2005-04-01	47.94	48.08	47.10	47.30	714600
2005-04-04	47.35	48.00	46.07	47.51	891800
2005-04-05	47.54	48.00	47.36	47.68	332700
2005-04-06	47.62	47.73	47.08	47.23	352100
2005-04-07	47.30	47.72	46.97	47.56	310900
2005-04-08	47.56	47.75	46.80	47.28	384500
2005-04-11	47.23	47.25	46.82	46.88	364300
2005-04-12	46.98	46.98	46.30	46.91	764300
2005-04-13	46.98	47.28	46.60	46.66	475000
2005-04-14	46.66	47.30	45.87	45.93	974400
2005-04-15	46.04	46.04	44.84	44.94	719600
2005-04-18	45.05	45.51	44.70	45.00	567700
2005-04-19	45.22	45.78	45.16	45.73	418300
2005-04-20	45.73	45.77	43.81	43.92	998800
2005-04-21	44.10	45.05	43.37	45.01	920100
2005-04-22	44.90	45.87	44.80	45.39	579200
2005-04-25	45.39	46.35	45.39	45.79	714500
2005-04-26	45.74	45.74	43.75	43.91	1118800
2005-04-27	44.01	44.67	43.77	44.11	704500
2005-04-28	44.02	44.07	43.50	43.61	565900
2005-04-29	43.71	44.43	42.90	44.43	650800
2005-05-02	45.25	45.99	44.41	45.03	730800
2005-05-03	44.65	45.44	44.64	45.09	663300
2005-05-04	45.09	46.24	44.96	46.06	581200
2005-05-05	46.26	46.55	45.96	46.39	823300
2005-05-06	46.55	46.90	46.20	46.30	817900
2005-05-09	46.30	46.61	46.10	46.58	428400
2005-05-10	46.53	46.84	46.29	46.55	563400
2005-05-11	46.48	47.03	46.00	46.71	475800
2005-05-12	46.72	46.85	46.14	46.16	565000
2005-05-13	46.00	46.08	45.15	45.50	533200
2005-05-16	45.50	45.95	45.45	45.79	444200
2005-05-17	45.69	46.19	45.69	45.93	583600
2005-05-18	46.25	46.64	46.16	46.37	482700
2005-05-19	46.37	46.49	46.07	46.42	715700
2005-05-20	46.42	46.51	46.00	46.17	744700
2005-05-23	46.15	47.05	46.15	46.81	423500
2005-05-24	46.80	46.80	45.98	46.20	834400
2005-05-25	45.95	46.11	45.72	46.01	592700
2005-05-26	46.02	46.48	45.98	46.20	299700
2005-05-27	46.20	46.30	45.90	46.12	231700
2005-05-31	46.02	46.15	45.72	45.88	425800
2005-06-01	45.78	46.31	45.55	46.03	458300
2005-06-02	46.05	46.24	45.70	46.24	436800
2005-06-03	46.24	46.25	45.85	46.01	571000
2005-06-06	46.06	46.51	45.91	46.48	305000
2005-06-07	46.48	46.68	46.28	46.45	303800
2005-06-08	46.65	46.75	46.16	46.19	229800
2005-06-09	46.14	47.00	45.91	46.93	528400
2005-06-10	47.23	47.23	46.65	46.77	393700
2005-06-13	46.70	47.05	46.65	46.89	459100
2005-06-14	47.01	47.37	47.00	47.31	445900
2005-06-15	47.53	47.62	47.22	47.26	368700
2005-06-16	47.30	47.35	47.08	47.23	290700
2005-06-17	47.23	47.35	46.90	47.05	856500
2005-06-20	46.95	47.19	46.85	47.07	321600
2005-06-21	47.15	47.45	46.99	47.14	530700
2005-06-22	47.20	47.30	47.07	47.12	466500
2005-06-23	47.18	47.26	46.43	46.43	378500
2005-06-24	46.36	46.59	45.85	45.93	571400
2005-06-27	45.96	46.24	45.89	46.15	529000
2005-06-28	46.38	47.10	46.38	47.05	785800
2005-06-29	47.17	47.38	46.88	47.23	400100
2005-06-30	47.48	47.95	47.18	47.22	623400
2005-07-01	47.40	47.86	47.40	47.60	395400
2005-07-05	47.60	47.77	47.33	47.52	340200
2005-07-06	47.50	47.53	47.06	47.16	249700
2005-07-07	47.10	47.11	46.73	46.89	408700
2005-07-08	47.00	47.96	46.80	47.86	394000
2005-07-11	47.94	48.25	47.87	48.12	336300
2005-07-12	47.92	47.98	47.60	47.65	250900
2005-07-13	47.67	47.99	47.37	47.44	524100
2005-07-14	48.15	49.53	48.10	49.42	1062400
2005-07-15	49.50	49.83	48.88	49.83	734900
2005-07-18	49.58	49.71	49.05	49.17	413900
2005-07-19	49.32	49.34	48.89	49.06	621800
2005-07-20	49.07	50.06	48.77	49.98	668200
2005-07-21	51.70	52.48	50.69	51.27	949600
2005-07-22	51.27	51.42	50.90	51.20	413100
2005-07-25	51.18	51.27	50.29	50.46	382300
2005-07-26	50.40	50.82	50.14	50.79	672600
2005-07-27	51.00	51.23	50.29	51.09	893600
2005-07-28	51.08	51.15	50.78	51.09	474300
2005-07-29	51.14	51.60	50.90	51.58	484000
2005-08-01	50.63	51.80	50.63	51.44	417800
2005-08-02	51.45	51.54	50.79	51.13	334900
2005-08-03	51.00	51.12	50.59	51.05	601600
2005-08-04	51.00	51.37	50.79	50.80	444600
2005-08-05	50.83	50.98	50.02	50.92	463300
2005-08-08	51.17	51.24	50.39	50.59	460400
2005-08-09	50.84	51.32	50.60	51.29	464700
2005-08-10	51.25	52.39	51.25	52.35	1016700
2005-08-11	52.35	54.58	52.35	53.18	1421800
2005-08-12	52.98	53.74	52.80	53.55	552500
2005-08-15	53.55	53.79	52.97	53.32	772600
2005-08-16	53.05	53.35	52.66	52.86	276000
2005-08-17	52.81	53.00	52.25	52.80	560700
2005-08-18	52.55	52.70	52.07	52.54	504400
2005-08-19	52.92	53.01	52.55	52.75	394000
2005-08-22	52.85	53.10	52.24	52.90	326400
2005-08-23	53.08	53.13	52.53	52.76	474100
2005-08-24	52.76	53.07	52.26	52.51	420700
2005-08-25	52.39	52.70	52.27	52.50	336600
2005-08-26	52.45	52.45	51.44	52.18	483500
2005-08-29	52.05	52.70	51.47	52.40	509100
2005-08-30	52.40	52.40	51.59	51.79	559400
2005-08-31	51.79	51.82	50.85	51.18	838700
2005-09-01	51.18	51.18	50.55	50.69	590700
2005-09-02	50.77	50.81	50.26	50.54	518200
2005-09-06	51.00	51.00	50.35	50.43	418800
2005-09-07	50.63	51.13	50.19	51.10	473500
2005-09-08	50.85	51.44	50.85	51.16	597800
2005-09-09	51.16	51.73	51.11	51.67	480100
2005-09-12	51.54	52.20	51.27	52.06	515200
2005-09-13	51.90	52.31	51.90	52.01	942700
2005-09-14	52.00	52.02	51.30	51.54	627100
2005-09-15	51.52	52.23	51.51	52.11	388200
2005-09-16	52.11	53.01	51.96	52.75	648700
2005-09-19	52.58	52.58	51.76	51.82	349000
2005-09-20	51.85	52.64	51.85	52.08	1030100
2005-09-21	51.76	51.76	50.92	51.28	549500
2005-09-22	50.80	51.12	50.27	50.90	362600
2005-09-23	50.90	51.52	50.36	50.95	883400
2005-09-26	51.35	52.20	51.30	52.10	1038400
2005-09-27	52.30	52.52	51.74	51.85	1025000
2005-09-28	52.00	52.15	51.32	51.32	390500
2005-09-29	51.22	51.55	50.50	51.45	839000
2005-09-30	51.65	53.12	51.31	53.10	630100
2005-10-03	52.90	52.91	52.14	52.54	482400
2005-10-04	52.64	52.89	51.85	51.92	338500
2005-10-05	51.50	51.57	49.75	49.80	923500
2005-10-06	49.90	50.32	49.43	49.63	951300
2005-10-07	50.00	50.55	49.65	50.39	499500
2005-10-10	50.46	50.84	49.56	49.66	477600
2005-10-11	49.66	50.22	49.65	49.94	1322500
2005-10-12	49.94	49.95	47.40	47.72	1730700
2005-10-13	48.12	48.48	47.56	48.17	933900
2005-10-14	48.20	48.65	48.20	48.50	974100
2005-10-17	48.74	49.50	48.69	49.43	853400
2005-10-18	49.10	49.27	48.65	48.75	702000
2005-10-19	49.05	50.45	48.58	49.90	1001900
2005-10-20	52.98	52.98	49.75	50.19	1137800
2005-10-21	50.45	50.82	49.92	50.20	700300
2005-10-24	51.00	52.97	50.95	52.27	1311100
2005-10-25	52.27	52.27	50.75	51.08	883200
2005-10-26	50.95	51.75	50.60	50.60	587500
2005-10-27	50.70	50.82	50.21	50.50	412100
2005-10-28	51.15	51.38	50.71	51.38	686100
2005-10-31	51.44	52.50	51.44	52.10	736100
2005-11-01	51.97	53.52	51.94	53.06	789500
2005-11-02	52.96	55.20	52.76	55.04	1394900
2005-11-03	55.00	55.00	53.47	53.60	839700
2005-11-04	53.60	53.94	52.98	53.86	491000
2005-11-07	53.55	53.83	53.09	53.77	427900
2005-11-08	53.57	53.58	52.33	52.82	549900
2005-11-09	52.73	53.90	52.73	53.75	466000
2005-11-10	53.70	54.44	52.79	54.35	669500
2005-11-11	54.21	54.71	53.63	54.55	301600
2005-11-14	54.81	55.86	54.48	55.67	602900
2005-11-15	55.42	55.75	54.65	54.68	563300
2005-11-16	54.80	55.41	54.77	55.23	428900
2005-11-17	55.65	56.17	55.13	56.13	488800
2005-11-18	57.00	57.05	56.02	56.36	391100
2005-11-21	56.60	56.82	55.69	56.22	334600
2005-11-22	56.22	56.40	55.14	56.26	370700
2005-11-23	56.27	56.86	55.95	56.61	401900
2005-11-25	56.66	56.66	55.83	56.28	77800
2005-11-28	56.29	56.29	55.16	55.68	462200
2005-11-29	56.00	56.90	56.00	56.14	513900
2005-11-30	56.15	56.66	55.84	56.56	630800
2005-12-01	56.62	56.81	56.29	56.52	837700
2005-12-02	56.46	56.73	55.91	56.60	450300
2005-12-05	56.95	56.95	55.92	56.57	675900
2005-12-06	56.70	56.87	56.00	56.16	308200
2005-12-07	56.16	56.90	56.15	56.75	770100
2005-12-08	56.76	56.98	56.37	56.55	561600
2005-12-09	56.48	56.62	55.44	56.20	452900
2005-12-12	56.60	56.94	56.42	56.84	429400
2005-12-13	56.84	57.99	56.77	57.49	738500
2005-12-14	57.49	58.30	57.26	57.70	790600
2005-12-15	58.10	58.10	56.60	57.17	316200
2005-12-16	57.39	57.88	56.96	56.99	635400
2005-12-19	56.99	57.02	56.05	56.19	382000
2005-12-20	56.30	57.67	56.30	57.47	339200
2005-12-21	57.72	58.31	57.07	57.60	471100
2005-12-22	57.60	58.43	57.59	58.43	345900
2005-12-23	58.43	58.83	58.31	58.47	192100
2005-12-27	58.48	59.11	58.05	58.05	259500
2005-12-28	58.60	59.80	58.45	59.20	640500
2005-12-29	59.15	60.38	59.11	59.72	869200
2005-12-30	59.70	59.70	58.50	58.59	553200
2006-01-03	56.79	57.96	56.36	57.87	1084600
2006-01-04	57.95	58.29	57.49	57.60	957200
2006-01-05	57.59	57.80	56.94	57.40	949500
2006-01-06	57.70	58.58	57.70	58.00	1142400
2006-01-09	58.25	58.63	58.07	58.25	441700
2006-01-10	58.25	60.43	58.11	60.23	1060500
2006-01-11	60.13	60.18	59.20	59.61	740400
2006-01-12	58.81	59.61	58.15	59.12	983900
2006-01-13	59.20	60.00	59.18	59.66	891900
2006-01-17	59.50	59.50	59.02	59.26	791400
2006-01-18	58.50	59.27	58.35	58.97	819200
2006-01-19	57.25	58.50	57.19	57.56	962600
2006-01-20	58.40	58.40	56.27	56.55	1174200
2006-01-23	56.45	56.85	55.99	56.26	559600
2006-01-24	56.52	56.85	55.61	55.64	774800
2006-01-25	55.74	56.38	55.21	55.54	694900
2006-01-26	55.66	56.68	55.66	56.44	674200
2006-01-27	56.64	57.05	56.30	56.85	563300
2006-01-30	56.95	57.64	56.40	56.52	626400
2006-01-31	56.02	57.66	56.02	57.23	620900
2006-02-01	57.05	57.24	56.12	56.29	440000
2006-02-02	56.29	56.78	55.22	55.95	668600
2006-02-03	55.95	56.31	55.61	55.80	444900
2006-02-06	55.85	56.05	55.44	55.55	416300
2006-02-07	55.45	56.70	55.30	56.03	806700
2006-02-08	56.23	56.23	55.18	55.66	538900
2006-02-09	55.67	56.25	55.22	55.76	474000
2006-02-10	55.70	56.00	55.17	55.48	356100
2006-02-13	55.63	55.80	54.53	55.34	406500
2006-02-14	55.50	57.33	54.95	57.13	737800
2006-02-15	57.02	57.49	56.65	56.83	478900
2006-02-16	56.90	57.04	56.36	56.61	294700
2006-02-17	56.62	56.73	56.00	56.55	436700
2006-02-21	56.40	56.54	55.26	55.63	437300
2006-02-22	55.55	56.62	55.16	56.44	768800
2006-02-23	56.24	56.96	55.22	56.79	541100
2006-02-24	56.59	56.65	55.86	56.28	355600
2006-02-27	56.23	57.37	56.21	57.18	392100
2006-02-28	57.36	57.42	56.14	56.75	720300
2006-03-01	56.80	57.92	56.35	57.83	689800
2006-03-02	57.58	57.96	57.24	57.67	457300
2006-03-03	57.68	58.22	57.67	57.88	602300
2006-03-06	58.13	58.58	57.15	57.72	618600
2006-03-07	57.70	57.80	57.06	57.77	488500
2006-03-08	57.85	58.27	57.44	58.25	392300
2006-03-09	58.25	58.35	57.35	57.44	383500
2006-03-10	57.45	58.03	57.10	57.69	267600
2006-03-13	57.85	58.71	57.85	58.36	422600
2006-03-14	58.30	59.98	58.29	59.77	700400
2006-03-15	59.77	60.07	57.38	59.69	1115400
2006-03-16	59.79	60.59	59.70	60.50	641900
2006-03-17	60.75	60.94	60.39	60.85	616300
2006-03-20	60.70	61.32	60.25	61.11	537400
2006-03-21	60.75	61.41	60.04	60.31	549600
2006-03-22	60.00	60.77	59.92	60.66	401000
2006-03-23	60.60	60.61	59.43	59.62	696300
2006-03-24	60.00	60.38	59.63	60.02	381300
2006-03-27	60.12	60.61	59.72	60.52	349300
2006-03-28	60.61	60.93	59.81	59.88	547100
2006-03-29	59.94	60.15	59.53	59.79	452100
2006-03-30	59.95	60.04	59.11	59.68	547900
2006-03-31	59.59	60.48	59.55	60.25	453600
2006-04-03	60.37	60.88	60.19	60.32	349900
2006-04-04	59.00	60.22	58.62	60.06	1196300
2006-04-05	60.16	60.59	59.92	60.25	791500
2006-04-06	60.26	60.48	59.94	60.03	350500
2006-04-07	60.08	60.40	59.42	59.60	396400
2006-04-10	59.61	59.67	58.83	59.29	523300
2006-04-11	59.44	59.99	59.43	59.50	681200
2006-04-12	59.75	61.13	59.69	60.66	558200
2006-04-13	60.67	60.73	59.79	59.89	989900
2006-04-17	59.74	60.97	59.74	60.93	510700
2006-04-18	60.86	61.08	60.28	60.96	584200
2006-04-19	60.67	61.74	60.48	61.37	458800
2006-04-20	64.00	65.80	62.60	63.44	2365700
2006-04-21	63.84	63.86	62.53	63.00	876500
2006-04-24	62.95	63.10	62.47	62.91	529300
2006-04-25	62.85	63.16	62.07	62.30	1034700
2006-04-26	62.35	63.18	62.34	62.90	703600
2006-04-27	62.96	63.40	62.48	62.57	1017500
2006-04-28	62.54	63.28	62.45	62.72	756700
2006-05-01	63.15	64.13	62.68	63.15	1161900
2006-05-02	63.00	63.53	62.75	63.07	618600
2006-05-03	63.17	63.57	62.82	62.99	671200
2006-05-04	62.95	63.95	62.87	63.66	540700
2006-05-05	63.90	64.44	63.85	64.33	392500
2006-05-08	64.33	64.69	63.60	63.68	355600
2006-05-09	63.73	64.33	63.15	63.26	371200
2006-05-10	63.26	63.83	63.06	63.64	245100
2006-05-11	63.40	63.90	61.90	62.14	553700
2006-05-12	61.94	62.87	61.86	62.34	435400
2006-05-15	62.34	62.94	61.73	62.11	387900
2006-05-16	62.11	62.58	61.92	62.39	327800
2006-05-17	62.27	62.50	61.55	62.15	596500
2006-05-18	62.20	62.21	59.98	60.01	1007800
2006-05-19	60.02	60.45	59.48	59.61	798700
2006-05-22	59.36	60.76	59.36	60.48	831800
2006-05-23	60.73	60.73	59.81	59.82	471200
2006-05-24	59.82	61.40	59.46	61.04	1113400
2006-05-25	61.28	61.59	60.71	60.97	582100
2006-05-26	60.98	61.01	60.29	61.00	703000
2006-05-30	60.60	61.18	59.79	60.21	809700
2006-05-31	60.43	61.12	60.32	61.12	712100
2006-06-01	61.11	61.55	60.79	61.44	698400
2006-06-02	61.65	62.24	61.23	61.82	690500
2006-06-05	61.62	62.25	61.04	61.10	785200
2006-06-06	61.25	61.39	60.14	60.98	767800
2006-06-07	61.15	62.28	61.07	61.95	687000
2006-06-08	61.95	62.00	60.73	61.27	669700
2006-06-09	61.42	61.72	60.40	60.83	537700
2006-06-12	60.93	60.99	59.59	59.77	583300
2006-06-13	59.68	59.85	58.60	58.67	496700
2006-06-14	58.62	58.70	57.68	58.24	626500
2006-06-15	58.54	60.05	58.37	59.96	835200
2006-06-16	59.96	60.24	59.27	59.59	737700
2006-06-19	59.70	60.02	58.89	59.20	628700
2006-06-20	59.17	59.87	59.08	59.48	681700
2006-06-21	59.37	60.37	59.32	60.13	873100
2006-06-22	60.38	60.62	59.60	59.69	654800
2006-06-23	59.68	60.23	59.16	60.04	432000
2006-06-26	60.17	60.72	59.83	59.97	619800
2006-06-27	59.98	60.26	59.35	60.12	761300
2006-06-28	60.37	60.38	59.66	59.97	574500
2006-06-29	60.22	61.33	60.10	61.09	714400
2006-06-30	61.13	61.90	60.94	61.78	536000
2006-07-03	61.74	62.09	61.39	62.08	180800
2006-07-05	62.02	62.30	61.34	61.95	945800
2006-07-06	61.94	62.09	61.69	62.06	485300
2006-07-07	62.05	62.30	61.74	62.00	505300
2006-07-10	61.99	62.35	61.76	61.95	225100
2006-07-11	61.85	62.00	60.76	61.46	372000
2006-07-12	61.66	61.85	61.12	61.32	663000
2006-07-13	61.22	61.22	60.09	60.18	730500
2006-07-14	60.22	60.54	59.94	60.15	609500
2006-07-17	60.00	60.65	59.76	60.16	520400
2006-07-18	60.36	60.72	58.99	59.94	1115200
2006-07-19	59.94	61.27	59.94	61.13	1075800
2006-07-20	61.20	65.18	61.20	64.45	1693300
2006-07-21	64.45	64.45	62.42	62.97	1305900
2006-07-24	63.15	63.69	62.85	63.32	661600
2006-07-25	63.62	64.67	63.17	63.92	767900
2006-07-26	63.96	64.09	63.16	63.29	745600
2006-07-27	63.34	63.69	62.04	62.05	1001700
2006-07-28	62.05	62.30	61.50	61.66	1130700
2006-07-31	61.80	61.84	61.11	61.53	828600
2006-08-01	61.45	61.51	60.74	61.11	725200
2006-08-02	61.20	61.62	60.69	61.00	772000
2006-08-03	61.00	62.30	60.89	62.11	757600
2006-08-04	62.51	63.49	62.28	62.47	1041800
2006-08-07	62.48	62.66	61.93	62.22	620800
2006-08-08	62.22	62.77	61.58	61.85	770800
2006-08-09	62.45	62.85	61.49	61.63	1165600
2006-08-10	61.59	61.60	60.15	61.04	1624000
2006-08-11	61.10	61.54	60.55	60.68	760800
2006-08-14	60.78	61.48	60.59	60.89	526300
2006-08-15	61.40	61.67	61.10	61.45	477300
2006-08-16	62.33	62.37	61.49	61.55	663100
2006-08-17	61.50	62.29	61.47	62.26	459900
2006-08-18	62.40	62.83	61.78	61.92	577300
2006-08-21	61.93	61.99	61.58	61.58	520600
2006-08-22	61.60	62.10	61.06	61.93	774900
2006-08-23	62.24	62.55	61.53	62.11	671800
2006-08-24	62.11	62.33	60.88	61.28	633800
2006-08-25	61.28	61.28	59.63	59.63	1264900
2006-08-28	59.67	60.62	59.67	60.10	689300
2006-08-29	60.11	60.35	59.77	60.20	1141600
2006-08-30	60.25	60.65	59.61	59.95	688100
2006-08-31	60.00	60.14	59.39	59.88	581100
2006-09-01	60.00	60.64	59.82	60.53	475700
2006-09-05	60.53	61.14	60.32	60.79	557700
2006-09-06	60.60	60.60	58.96	59.08	1002500
2006-09-07	58.98	59.52	57.95	59.10	1401900
2006-09-08	59.11	59.11	58.36	58.60	775300
2006-09-11	58.61	59.04	58.30	58.90	852600
2006-09-12	58.78	60.48	58.73	60.41	836200
2006-09-13	60.61	61.04	60.33	60.90	878000
2006-09-14	60.90	61.21	60.60	60.95	682900
2006-09-15	61.25	61.36	60.77	60.77	745300
2006-09-18	60.70	61.41	60.26	60.56	850400
2006-09-19	60.50	60.50	59.10	59.26	1098100
2006-09-20	59.51	60.61	59.44	60.57	474900
2006-09-21	60.67	61.08	60.12	60.52	817900
2006-09-22	60.46	60.59	59.93	60.26	645400
2006-09-25	60.16	60.60	59.57	60.60	588400
2006-09-26	60.40	60.89	60.19	60.77	558700
2006-09-27	60.79	61.59	60.57	60.74	592800
2006-09-28	60.71	61.44	60.67	61.31	416000
2006-09-29	61.25	61.43	60.00	60.00	575900
2006-10-02	60.01	60.01	59.25	59.55	533400
2006-10-03	59.55	60.07	59.44	59.64	362100
2006-10-04	59.64	60.49	59.38	60.49	394800
2006-10-05	60.65	60.87	60.25	60.76	368600
2006-10-06	60.60	60.78	59.49	59.60	496300
2006-10-09	59.31	60.41	59.15	60.34	536700
2006-10-10	60.23	60.87	60.10	60.70	417500
2006-10-11	60.70	60.88	60.10	60.33	463100
2006-10-12	60.27	60.32	59.62	60.06	706900
2006-10-13	60.16	61.24	60.10	61.03	440200
2006-10-16	61.17	61.25	60.82	61.20	229900
2006-10-17	60.91	61.57	60.85	61.37	588600
2006-10-18	61.62	62.08	61.34	61.46	716800
2006-10-19	58.80	58.80	55.03	55.61	3933300
2006-10-20	55.56	55.56	54.31	55.26	1943900
2006-10-23	55.16	56.20	55.01	55.77	1051700
2006-10-24	55.45	55.75	54.01	54.10	1410000
2006-10-25	54.05	54.82	53.72	54.46	1054900
2006-10-26	54.66	55.54	54.66	55.25	962100
2006-10-27	55.05	55.10	54.05	54.21	740400
2006-10-30	54.00	54.25	53.80	54.06	738400
2006-10-31	54.16	54.16	53.26	53.30	1036300
2006-11-01	53.30	53.50	52.95	52.97	750400
2006-11-02	52.65	53.43	52.50	53.30	677000
2006-11-03	53.21	53.75	53.21	53.47	969000
2006-11-06	53.47	54.20	53.35	53.82	685400
2006-11-07	53.68	54.10	53.56	54.01	580200
2006-11-08	53.69	54.11	53.34	53.96	647900
2006-11-09	53.96	54.11	53.28	53.29	835800
2006-11-10	53.40	53.65	52.65	52.74	1180200
2006-11-13	52.74	53.41	52.63	53.21	873200
2006-11-14	53.46	53.57	52.56	53.17	895900
2006-11-15	53.18	53.86	52.70	53.52	777900
2006-11-16	53.72	54.80	53.69	54.77	849800
2006-11-17	54.65	54.69	53.94	54.32	781800
2006-11-20	54.17	54.19	53.47	53.68	753400
2006-11-21	53.58	53.66	52.84	52.92	776300
2006-11-22	52.78	53.17	52.68	53.13	753300
2006-11-24	53.00	53.06	52.73	52.99	136200
2006-11-27	52.80	52.80	51.71	51.83	1625600
2006-11-28	51.83	52.48	51.61	51.66	1499400
2006-11-29	52.05	53.08	52.00	53.02	780100
2006-11-30	52.90	53.63	52.87	53.21	962400
2006-12-01	53.21	54.00	53.05	53.48	1030900
2006-12-04	53.39	54.14	53.34	53.90	572400
2006-12-05	53.89	53.97	53.42	53.75	633100
2006-12-06	53.75	54.21	53.75	54.01	510100
2006-12-07	53.99	56.90	53.80	55.01	2867600
2006-12-08	54.90	54.97	54.04	54.19	1828900
2006-12-11	54.05	54.30	52.70	53.58	848600
2006-12-12	53.70	53.85	53.36	53.68	637000
2006-12-13	53.96	54.03	53.18	53.23	943300
2006-12-14	53.21	53.87	53.12	53.73	1388600
2006-12-15	54.10	54.39	53.56	53.57	790200
2006-12-18	53.59	53.86	53.38	53.46	1620900
2006-12-19	53.21	54.00	53.08	53.79	646300
2006-12-20	54.00	54.61	53.69	54.45	716000
2006-12-21	54.30	54.56	54.04	54.16	621300
2006-12-22	54.13	54.36	53.78	53.93	267600
2006-12-26	53.73	54.48	53.73	54.41	187600
2006-12-27	54.48	54.92	54.33	54.81	492400
2006-12-28	54.52	54.71	54.27	54.34	354500
2006-12-29	54.30	54.30	53.88	53.91	529800
2007-01-03	54.16	55.93	54.11	55.18	934100
2007-01-04	55.18	55.58	55.08	55.55	785600
2007-01-05	55.45	55.54	55.02	55.25	857700
2007-01-08	55.22	55.22	54.24	54.70	702400
2007-01-09	54.70	54.91	54.40	54.44	766400
2007-01-10	54.23	54.68	53.99	54.51	1364100
2007-01-11	54.52	56.68	53.98	56.30	1373900
2007-01-12	56.44	56.65	56.09	56.32	595400
2007-01-16	56.39	56.47	56.05	56.23	1009100
2007-01-17	56.27	56.53	56.11	56.29	895200
2007-01-18	56.34	56.95	56.33	56.75	760200
2007-01-19	57.05	57.05	56.50	56.71	707100
2007-01-22	56.82	56.86	56.52	56.67	832800
2007-01-23	56.67	57.38	56.55	57.23	895900
2007-01-24	58.43	62.50	58.41	60.54	2972400
2007-01-25	60.45	60.52	59.23	59.26	1393000
2007-01-26	59.40	59.68	59.09	59.39	1112400
2007-01-29	59.43	59.87	58.87	59.20	996000
2007-01-30	58.65	59.55	58.65	59.35	769600
2007-01-31	59.35	60.22	59.20	60.22	781300
2007-02-01	60.36	60.91	60.20	60.79	742400
2007-02-02	60.99	61.55	60.63	61.28	727600
2007-02-05	61.29	61.29	60.63	60.84	645900
2007-02-06	66.00	67.35	65.60	66.51	4738800
2007-02-07	65.75	66.25	64.89	65.05	2252900
2007-02-08	64.76	64.76	62.25	62.95	2343900
2007-02-09	63.00	63.95	62.05	62.22	2743300
2007-02-12	62.32	62.64	60.10	60.92	1861241
2007-02-13	61.00	62.01	60.82	61.90	1581174
2007-02-14	61.89	64.10	61.85	62.93	2238924
2007-02-15	62.80	63.20	62.21	62.81	1138800
2007-02-16	62.70	62.95	62.25	62.72	853300
2007-02-20	62.77	63.46	61.97	63.18	1128000
2007-02-21	62.62	62.99	61.93	62.44	1284400
2007-02-22	62.44	62.95	61.01	61.33	1323300
2007-02-23	61.33	61.41	59.18	60.52	2226600
2007-02-26	60.83	60.86	58.94	59.55	1411283
2007-02-27	59.20	59.61	56.78	57.75	1965100
2007-02-28	57.57	58.04	57.03	57.45	1604400
2007-03-01	57.04	57.43	54.53	56.37	2735785
2007-03-02	55.90	56.05	54.34	55.06	3304300
2007-03-05	54.39	54.94	53.78	53.94	2935900
2007-03-06	54.70	55.92	54.52	55.51	2596700
2007-03-07	55.52	57.35	55.52	56.17	1952800
2007-03-08	56.80	57.19	55.75	56.06	2340100
2007-03-09	56.42	56.43	54.91	55.84	1957000
2007-03-12	55.86	56.06	55.18	55.88	2316100
2007-03-13	55.68	56.39	53.48	54.06	3710000
2007-03-14	54.26	54.52	51.68	53.17	4811523
2007-03-15	53.18	56.54	52.93	55.41	2472900
2007-03-16	55.95	55.95	53.82	54.13	1605400
2007-03-19	54.18	54.76	53.77	53.96	1516900
2007-03-20	53.96	56.43	53.94	55.26	2131300
2007-03-21	55.55	58.21	55.26	57.87	2171296
2007-03-22	57.88	58.05	56.21	56.44	1897152
2007-03-23	56.44	57.69	55.93	56.68	1586028
2007-03-26	56.85	56.90	55.74	56.42	845300
2007-03-27	56.20	56.35	55.19	55.38	1590600
2007-03-28	55.13	55.20	53.93	54.46	2078604
2007-03-29	54.95	55.60	54.26	54.41	2201124
2007-03-30	54.41	55.00	54.38	54.88	1383600
2007-04-02	54.83	54.84	53.13	53.63	1344100
2007-04-03	53.89	54.69	53.89	54.43	1533117
2007-04-04	54.35	54.45	53.35	53.59	1430900
2007-04-05	53.50	53.71	52.39	52.54	2711208
2007-04-09	52.54	52.89	52.02	52.44	2321700
2007-04-10	52.65	53.80	52.45	53.51	1308000
2007-04-11	53.74	54.51	52.84	53.01	2282636
2007-04-12	50.82	53.90	50.82	53.24	2848883
2007-04-13	53.24	55.01	53.06	54.82	1496960
2007-04-16	55.05	56.04	54.63	55.40	1305865
2007-04-17	55.70	57.08	55.54	56.93	1788300
2007-04-18	56.68	59.02	56.68	58.59	2336106
2007-04-19	58.10	59.29	57.89	58.73	1147800
2007-04-20	59.44	59.53	58.76	59.53	710600
2007-04-23	59.53	59.58	58.32	58.32	822962
2007-04-24	58.40	58.47	57.05	57.86	1016975
2007-04-25	58.05	59.91	58.05	59.69	1111498
2007-04-26	59.62	61.15	59.19	60.83	1242578
2007-04-27	60.65	60.71	60.02	60.25	652459
2007-04-30	60.20	60.20	57.99	58.11	1472432
2007-05-01	58.02	58.66	57.59	58.32	891011
2007-05-02	58.22	59.58	58.10	58.91	455100
2007-05-03	59.16	59.97	58.95	59.27	578400
2007-05-04	59.32	59.82	58.80	59.46	409900
2007-05-07	59.58	59.89	59.20	59.46	1160700
2007-05-08	59.14	59.88	58.85	59.52	750200
2007-05-09	59.44	61.75	59.44	61.65	1029300
2007-05-10	62.05	62.87	61.81	61.81	939500
2007-05-11	61.93	63.15	61.89	62.55	496300
2007-05-14	62.40	62.70	62.34	62.36	445000
2007-05-15	62.55	63.31	61.84	61.84	642800
2007-05-16	61.79	62.66	61.73	62.55	669900
2007-05-17	62.42	62.84	61.91	62.36	523300
2007-05-18	62.44	63.00	62.25	62.87	546300
2007-05-21	62.72	63.29	62.63	62.97	1008600
2007-05-22	63.05	63.15	62.28	62.75	807400
2007-05-23	62.80	63.95	62.50	63.34	540735
2007-05-24	63.50	63.87	61.95	61.95	457400
2007-05-25	61.99	62.60	61.85	62.50	283783
2007-05-29	62.65	62.89	62.35	62.79	231800
2007-05-30	62.54	62.79	62.00	62.79	347413
2007-05-31	62.90	63.29	61.60	61.90	671244
2007-06-01	61.90	62.15	61.09	62.15	332400
2007-06-04	62.00	62.96	62.00	62.56	368000
2007-06-05	62.31	62.40	61.53	62.06	267400
2007-06-06	62.06	62.06	60.63	61.39	636500
2007-06-07	61.25	61.25	59.13	59.16	1260227
2007-06-08	59.08	60.08	58.51	59.87	728400
2007-06-11	59.84	60.65	59.75	60.44	296271
2007-06-12	59.95	60.30	58.90	58.96	741400
2007-06-13	58.96	58.96	57.30	58.39	983900
2007-06-14	58.39	59.33	58.34	59.31	541300
2007-06-15	59.95	59.95	58.95	58.95	975900
2007-06-18	58.96	59.41	58.91	58.92	462600
2007-06-19	58.75	59.13	58.56	58.75	431000
2007-06-20	58.80	58.96	56.55	56.70	1220200
2007-06-21	56.48	57.50	56.10	57.35	835143
2007-06-22	57.10	57.44	56.50	57.03	1122000
2007-06-25	57.03	57.03	55.31	55.97	1854996
2007-06-26	56.25	56.46	55.28	55.48	1220200
2007-06-27	55.05	55.36	54.24	55.15	1041900
2007-06-28	55.24	55.76	53.38	54.98	678395
2007-06-29	54.21	54.54	53.58	54.00	845300
2007-07-02	54.15	54.82	54.05	54.49	405600
2007-07-03	54.73	54.73	53.70	53.88	304600
2007-07-05	54.16	54.67	53.34	53.34	571000
2007-07-06	53.35	55.13	53.22	55.13	776100
2007-07-09	55.04	55.96	54.86	55.40	700000
2007-07-10	54.76	54.86	53.18	53.23	1533224
2007-07-11	53.13	54.10	53.00	53.55	1388900
2007-07-12	53.65	54.16	53.40	53.75	1468900
2007-07-13	53.80	53.80	53.37	53.44	693169
2007-07-16	53.40	53.49	52.98	52.98	856900
2007-07-17	53.01	53.15	52.80	52.85	943877
2007-07-18	52.50	52.97	51.71	52.29	1389581
2007-07-19	51.43	52.78	51.22	51.63	1709624
2007-07-20	51.35	51.55	48.83	49.45	2756197
2007-07-23	49.87	49.87	48.58	48.58	1843600
2007-07-24	48.05	48.60	44.68	45.33	3156245
2007-07-25	44.00	46.14	43.54	44.89	6506592
2007-07-26	43.97	44.27	41.04	42.65	6538445
2007-07-27	42.50	43.14	41.52	41.52	3258698
2007-07-30	41.42	41.86	38.98	40.20	3189938
2007-07-31	35.96	37.43	30.84	33.71	14157108
2007-08-01	33.28	33.45	24.82	27.51	13456451
2007-08-02	26.08	30.74	25.75	26.40	9191236
2007-08-03	26.63	26.90	22.11	22.65	8925878
2007-08-06	23.27	24.50	17.44	23.23	13861965
2007-08-07	23.99	25.96	20.50	20.62	6870174
2007-08-08	18.00	22.41	15.20	21.00	22766000
2007-08-09	19.13	21.90	16.99	19.45	6540500
2007-08-10	18.20	19.60	16.50	19.60	6680800
2007-08-13	20.00	22.00	18.00	18.54	3544200
2007-08-14	18.68	19.02	17.15	17.89	7207800
2007-08-15	17.50	18.39	16.38	16.57	4812600
2007-08-16	16.33	19.18	15.56	16.96	5326900
2007-08-17	18.25	20.17	17.74	19.15	2945600
2007-08-20	19.10	22.19	18.53	21.80	2168900
2007-08-21	20.79	23.46	20.09	22.92	2897200
2007-08-22	23.30	25.75	21.79	22.30	2349600
2007-08-23	22.50	24.00	20.51	20.93	2057700
2007-08-24	21.31	22.44	19.80	21.82	1861300
2007-08-27	21.76	21.99	19.90	20.30	929540
2007-08-28	19.96	19.98	18.13	18.48	2947400
2007-08-29	18.61	19.30	16.98	17.92	2780300
2007-08-30	17.63	17.74	16.86	17.20	1998100
2007-08-31	18.80	19.23	17.21	17.64	1723000
2007-09-04	17.74	18.31	17.52	18.11	1213400
2007-09-05	16.27	21.16	15.80	18.27	16342800
2007-09-06	18.62	18.62	16.95	17.42	4555100
2007-09-07	17.22	17.50	15.85	17.26	2819400
2007-09-10	17.28	17.75	16.62	17.05	2329300
2007-09-11	17.39	19.40	17.19	18.77	3207000
2007-09-12	18.61	19.67	18.51	19.19	2784500
2007-09-13	19.40	20.50	19.26	20.24	3214400
2007-09-14	20.01	20.43	19.93	20.34	1651100
2007-09-17	19.60	20.71	19.60	20.64	1662000
2007-09-18	20.74	23.10	20.29	22.98	3915800
2007-09-19	23.30	26.70	23.30	25.01	6897200
2007-09-20	25.94	26.72	22.97	23.23	4891200
2007-09-21	23.40	23.86	22.72	23.26	2458100
2007-09-24	23.17	23.45	22.36	22.45	1459200
2007-09-25	22.26	22.44	21.25	21.54	1604300
2007-09-26	22.00	23.02	22.00	22.73	1633600
2007-09-27	22.91	23.45	21.70	23.04	1702800
2007-09-28	22.96	23.35	22.45	23.28	1030600
2007-10-01	23.25	25.25	23.07	24.84	1537400
2007-10-02	24.84	26.41	24.53	25.99	1851500
2007-10-03	25.31	25.50	22.66	23.53	3391600
2007-10-04	23.54	23.97	23.19	23.79	1317900
2007-10-05	24.01	24.62	23.70	24.09	1170900
2007-10-08	24.03	24.59	23.43	23.77	600700
2007-10-09	23.80	24.36	23.58	24.26	761100
2007-10-10	24.18	25.36	23.77	24.66	1465600
2007-10-11	24.92	25.08	23.80	24.33	1418200
2007-10-12	24.55	24.55	23.68	23.93	779344
2007-10-15	24.70	24.70	23.81	24.09	1071200
2007-10-16	24.04	24.09	21.40	21.57	2636800
2007-10-17	19.60	20.84	17.26	17.36	6492900
2007-10-18	17.25	17.25	15.50	16.16	5559300
2007-10-19	15.51	15.85	13.84	14.01	6507600
2007-10-22	13.84	14.95	13.00	14.05	4039900
2007-10-23	14.26	14.66	13.71	13.87	5901400
2007-10-24	13.75	13.75	11.90	13.08	7795760
2007-10-25	12.95	13.04	9.72	9.99	11913297
2007-10-26	12.61	12.90	10.34	11.96	11179100
2007-10-29	12.48	13.59	12.26	13.07	7846700
2007-10-30	13.04	13.23	12.03	12.22	4832350
2007-10-31	12.64	13.75	12.25	12.59	5780270
2007-11-01	11.03	11.20	10.05	10.88	7815500
2007-11-02	10.71	10.88	9.74	9.83	7395428
2007-11-05	9.65	9.93	8.15	9.20	5203038
2007-11-06	9.21	10.62	9.21	10.35	4113641
2007-11-07	9.80	10.30	9.06	9.22	2763825
2007-11-08	9.36	10.20	9.02	10.20	2295310
2007-11-09	10.19	12.62	9.80	12.62	6729100
2007-11-12	12.32	13.20	10.96	11.15	2741354
2007-11-13	11.75	12.99	11.00	12.86	3268200
2007-11-14	13.12	14.46	12.99	13.07	4349300
2007-11-15	12.76	13.20	12.36	12.60	1982548
2007-11-16	12.62	13.08	11.66	12.46	1672725
2007-11-19	12.39	12.80	11.02	11.46	2303932
2007-11-20	11.61	11.79	10.15	10.74	2328300
2007-11-21	10.02	11.10	10.00	10.57	2399751
2007-11-23	11.49	11.49	10.34	10.57	1074400
2007-11-26	10.76	10.77	9.75	9.76	1655960
2007-11-27	9.82	10.22	9.09	9.29	2025670
2007-11-28	9.57	10.14	9.30	9.60	2782767
2007-11-29	9.58	10.22	9.16	10.09	2209998
2007-11-30	11.45	12.15	11.04	11.34	4425223
2007-12-03	11.51	11.66	10.25	11.48	2918225
2007-12-04	11.32	11.39	10.36	10.42	2020200
2007-12-05	10.68	11.16	10.00	10.55	3452400
2007-12-06	10.60	11.98	10.25	11.67	3581400
2007-12-07	11.72	12.35	10.99	11.78	2838379
2007-12-10	11.79	13.75	11.34	13.07	5570588
2007-12-11	13.08	13.35	11.59	11.61	3449989
2007-12-12	12.47	12.65	11.06	11.54	2000608
2007-12-13	11.50	11.53	10.58	11.05	1574538
2007-12-14	10.93	11.47	10.55	10.62	1426500
2007-12-17	11.03	11.59	10.52	10.67	2365838
2007-12-18	10.75	11.22	10.42	11.11	2198990
2007-12-19	10.89	11.73	10.75	10.96	2137032
2007-12-20	11.03	11.05	10.25	10.86	2539254
2007-12-21	11.23	11.55	10.77	11.07	3144888
2007-12-24	11.11	11.83	10.91	11.66	1019575
2007-12-26	11.60	12.36	11.60	12.24	2468869
2007-12-27	12.17	12.40	11.81	11.89	1793721
2007-12-28	11.91	12.14	11.51	11.70	1791890
2007-12-31	11.57	11.84	10.95	11.68	2471979
2008-01-02	11.68	12.43	11.52	11.61	1609868
2008-01-03	11.87	11.93	10.65	10.83	1898917
2008-01-04	10.70	10.70	10.00	10.11	1773298
2008-01-07	10.71	10.71	9.90	10.11	1629648
2008-01-08	10.20	10.33	9.13	9.28	4209359
2008-01-09	9.41	9.50	7.43	8.38	5622803
2008-01-10	8.34	9.09	7.81	8.75	3632969
2008-01-11	8.66	9.44	8.25	8.89	2650716
2008-01-14	8.93	9.52	8.76	9.40	2311430
2008-01-15	9.10	9.10	8.76	8.82	1763050
2008-01-16	8.50	8.50	7.71	7.87	2560326
2008-01-17	7.50	7.67	6.00	6.37	7836095
2008-01-18	6.59	6.76	5.75	6.00	4069440
2008-01-22	5.96	6.47	5.49	6.04	3991491
2008-01-23	5.75	7.70	5.44	7.10	6422984
2008-01-24	7.35	8.23	7.22	8.02	4564641
2008-01-25	8.45	8.72	7.65	8.18	3207498
2008-01-28	8.13	8.90	7.76	8.74	2109553
2008-01-29	8.80	9.40	8.41	8.97	2213613
2008-01-30	8.76	9.33	8.32	8.40	2113834
2008-01-31	8.28	9.25	8.05	9.13	3238725
2008-02-01	9.49	10.00	8.90	9.90	2317632
2008-02-04	9.90	9.90	9.16	9.19	1106760
2008-02-05	9.03	9.23	8.40	8.48	1322036
2008-02-06	8.53	8.82	7.81	8.30	1483306
2008-02-07	8.35	8.92	8.16	8.79	1221712
2008-02-08	8.73	8.80	8.00	8.33	1003471
2008-02-11	8.45	8.61	8.02	8.48	1904005
2008-02-12	8.54	8.80	8.05	8.14	1046071
2008-02-13	8.01	8.14	6.80	7.33	3395498
2008-02-14	7.33	7.46	6.81	6.92	3233443
2008-02-15	7.26	8.20	6.97	8.12	4001611
2008-02-19	8.19	8.19	7.45	7.53	2079172
2008-02-20	7.58	7.85	7.33	7.77	1781875
2008-02-21	7.80	7.89	7.33	7.35	689087
2008-02-22	7.45	7.70	7.05	7.63	911464
2008-02-25	7.64	8.15	7.28	8.06	1313312
2008-02-26	8.05	8.20	7.71	7.96	1408743
2008-02-27	7.88	8.10	7.36	7.45	1456175
2008-02-28	7.40	7.51	7.15	7.23	916278
2008-02-29	7.08	7.18	6.81	7.12	1389865
2008-03-03	7.05	7.18	6.75	6.81	1500137
2008-03-04	6.80	6.80	5.62	6.07	3822324
2008-03-05	6.12	6.20	5.65	5.70	1613643
2008-03-06	5.60	5.70	5.30	5.55	2322915
2008-03-07	5.49	5.79	5.33	5.53	1443706
2008-03-10	5.58	5.60	4.71	5.25	1795206
2008-03-11	5.37	5.79	5.31	5.66	2667409
2008-03-12	5.66	5.87	5.44	5.49	1123409
2008-03-13	5.41	5.57	5.19	5.51	1206577
2008-03-14	5.60	5.95	5.05	5.15	1530750
2008-03-17	4.87	4.89	4.41	4.50	1315961
2008-03-18	4.69	6.00	4.54	6.00	2381059
2008-03-19	6.02	6.80	6.00	6.80	2209464
2008-03-20	6.58	7.09	5.97	7.00	2045460
2008-03-24	7.04	8.44	7.04	8.25	3162269
2008-03-25	8.20	8.74	7.90	8.61	2560120
2008-03-26	8.56	8.56	8.00	8.24	1714511
2008-03-27	8.24	8.32	7.20	7.27	1186139
2008-03-28	7.29	7.29	6.68	6.73	957116
2008-03-31	6.77	6.96	6.42	6.57	1051300
2008-04-01	6.58	7.03	6.42	6.77	898204
2008-04-02	6.90	7.14	6.56	6.86	1233825
2008-04-03	6.83	6.89	6.32	6.48	835297
2008-04-04	6.49	6.61	5.90	5.97	847786
2008-04-07	6.02	6.61	6.02	6.36	1210617
2008-04-08	6.36	6.51	5.80	5.88	1146854
2008-04-09	5.75	5.95	4.91	5.14	2014469
2008-04-10	5.20	5.67	5.02	5.07	1677104
2008-04-11	5.04	5.31	5.00	5.03	853014
2008-04-14	5.09	5.11	4.51	4.74	1664990
2008-04-15	4.76	5.09	4.73	5.05	1030954
2008-04-16	5.11	5.23	4.70	5.00	1175416
2008-04-17	5.00	5.55	4.95	5.48	1072301
2008-04-18	5.62	5.74	5.38	5.48	948135
2008-04-21	5.45	5.53	5.21	5.32	501546
2008-04-22	5.30	5.30	4.98	5.03	815889
2008-04-23	5.03	5.03	4.56	4.60	1602423
2008-04-24	4.80	5.20	4.72	5.13	857881
2008-04-25	5.14	5.20	4.80	5.11	665251
2008-04-28	5.20	5.35	4.92	5.30	1327181
2008-04-29	5.35	5.62	5.24	5.57	1419141
2008-04-30	5.52	5.57	5.31	5.40	1005660
2008-05-01	5.50	6.25	5.34	6.18	2129591
2008-05-02	6.30	6.55	5.66	6.10	1439875
2008-05-05	6.06	6.23	5.77	5.90	1039998
2008-05-06	5.84	6.20	5.63	6.12	887668
2008-05-07	6.12	6.15	5.76	5.76	821986
2008-05-08	5.81	5.92	5.36	5.54	836721
2008-05-09	5.39	5.85	5.39	5.43	1026325
2008-05-12	5.75	6.24	5.51	5.55	1347638
2008-05-13	5.52	5.58	4.93	5.02	1678906
2008-05-14	5.05	5.25	5.03	5.05	1006474
2008-05-15	5.12	5.69	5.10	5.60	968287
2008-05-16	5.60	5.60	5.32	5.47	882501
2008-05-19	5.56	5.72	5.25	5.36	834167
2008-05-20	5.33	5.50	5.26	5.34	529269
2008-05-21	5.36	5.46	4.77	4.96	1548696
2008-05-22	4.98	5.67	4.98	5.32	1858202
2008-05-23	5.24	5.26	5.09	5.18	697434
2008-05-27	5.18	5.64	5.17	5.62	1187681
2008-05-28	5.60	5.68	5.41	5.68	1703713
2008-05-29	5.68	6.05	5.62	5.76	1300704
2008-05-30	5.83	5.86	5.61	5.73	555363
2008-06-02	5.65	5.92	5.42	5.56	490860
2008-06-03	5.56	5.91	5.53	5.91	625015
2008-06-04	5.85	6.00	5.28	5.31	1042873
2008-06-05	5.31	5.42	5.15	5.38	1125303
2008-06-06	5.35	5.35	4.95	5.01	1357043
2008-06-09	5.10	5.19	4.10	4.20	2428813
2008-06-10	4.29	4.45	4.20	4.23	1780506
2008-06-11	4.26	4.26	3.76	3.76	1841437
2008-06-12	3.79	3.95	3.38	3.52	2579645
2008-06-13	3.52	3.59	2.96	3.00	3441741
2008-06-16	2.98	3.42	2.98	3.15	2878561
2008-06-17	3.15	3.29	2.90	2.92	2163634
2008-06-18	2.90	3.04	2.61	2.98	2412384
2008-06-19	2.93	2.98	2.52	2.60	2262669
2008-06-20	2.50	2.60	2.23	2.36	2897800
2008-06-23	2.35	2.46	2.00	2.00	2413575
2008-06-24	2.02	2.16	1.81	2.05	2905536
2008-06-25	2.05	2.08	1.95	2.00	2664937
2008-06-26	1.99	1.99	1.65	1.67	2819939
2008-06-27	1.72	1.72	1.43	1.43	8193071
2008-06-30	1.58	1.58	1.24	1.45	3799150
2008-07-01	1.45	1.45	1.04	1.09	6175191
2008-07-02	1.09	1.12	0.75	0.77	11370915
2008-07-03	0.80	1.16	0.70	1.02	10614979
2008-07-07	1.23	1.80	1.11	1.36	9696845
2008-07-08	1.36	1.72	1.20	1.71	7482350
2008-07-09	1.75	2.06	1.53	1.57	5223510
2008-07-10	1.64	1.70	1.45	1.47	3769477
2008-07-11	1.38	1.39	0.97	1.10	8693810
2008-07-14	1.28	1.33	0.90	0.90	4123976
2008-07-15	0.96	1.08	0.87	0.87	4853033
2008-07-16	0.93	1.05	0.88	0.95	4494899
2008-07-17	1.07	1.40	1.06	1.25	11376221
2008-07-18	1.45	1.48	1.13	1.17	4789231
2008-07-21	1.20	1.30	1.16	1.17	3228444
2008-07-22	1.12	1.28	1.02	1.26	3677357
2008-07-23	1.40	2.00	1.20	1.90	9424029
2008-07-24	2.36	2.58	1.89	2.03	11941925
2008-07-25	1.98	2.04	1.71	1.82	3605169
2008-07-28	1.94	2.08	1.55	1.55	3224576
2008-07-29	1.71	1.93	1.61	1.93	3274154
2008-07-30	2.14	2.16	1.70	1.82	3847634
2008-07-31	1.71	1.88	1.70	1.74	2618780
2008-08-01	1.84	2.67	1.75	2.55	11760169
2008-08-04	2.38	2.68	2.15	2.31	6420550
2008-08-05	2.43	2.90	2.38	2.67	7116965
2008-08-06	2.77	3.18	2.69	2.79	7954483
2008-08-07	2.73	2.85	2.25	2.48	7502130
2008-08-08	2.61	2.74	2.50	2.74	3576895
2008-08-11	2.77	3.06	2.35	2.96	7758670
2008-08-12	2.86	2.98	2.70	2.95	5375540
2008-08-13	2.80	3.23	2.80	3.22	3997821
2008-08-14	3.23	3.85	3.23	3.65	7977326
2008-08-15	4.05	4.75	3.87	4.44	11560652
2008-08-18	4.44	4.98	4.25	4.71	9740833
2008-08-19	4.74	4.83	3.71	3.97	7661540
2008-08-20	3.86	3.93	3.08	3.31	7509606
2008-08-21	2.97	3.25	2.82	3.01	4865898
2008-08-22	3.23	3.40	2.86	3.34	5102361
2008-08-25	3.36	3.89	3.26	3.48	4968185
2008-08-26	3.75	4.08	3.13	3.24	8750664
2008-08-27	3.25	3.68	3.10	3.15	6772764
2008-08-28	3.45	3.77	3.21	3.77	5891889
2008-08-29	3.54	4.09	3.53	3.83	4963210
2008-09-02	4.06	4.20	3.86	4.10	3647789
2008-09-03	4.45	5.09	4.40	4.96	9248428
2008-09-04	5.01	5.39	4.50	4.73	8514612
2008-09-05	4.40	4.88	4.08	4.79	3731211
2008-09-08	5.53	5.75	3.74	4.19	9963745
2008-09-09	3.84	3.97	3.12	3.18	6592604
2008-09-10	3.41	3.79	2.97	3.60	4603992
2008-09-11	3.30	4.09	3.06	4.00	5278814
2008-09-12	3.79	5.15	3.78	4.57	8805719
2008-09-15	4.25	4.55	3.58	3.90	5105028
2008-09-16	3.50	4.23	3.40	4.17	3540571
2008-09-17	4.17	4.45	3.70	3.70	3302797
2008-09-18	3.98	5.00	3.80	5.00	6659587
2008-09-19	7.10	7.50	5.55	6.23	12293610
2008-09-22	6.64	7.15	4.89	4.96	3285504
2008-09-23	5.08	5.40	4.47	4.99	4426185
2008-09-24	5.25	5.30	4.76	4.85	2688899
2008-09-25	5.50	5.50	4.79	4.91	1933060
2008-09-26	4.28	5.54	4.11	5.25	2420511
2008-09-29	5.06	5.25	4.15	4.36	2277365
2008-09-30	4.59	5.04	4.45	5.04	1061973
2008-10-01	5.05	5.49	4.85	5.10	1235344
2008-10-02	5.00	5.35	4.74	4.74	1200071
2008-10-03	4.86	5.25	4.33	4.39	1624730
2008-10-06	3.91	4.45	3.41	4.41	1698023
2008-10-07	4.40	4.60	3.60	3.60	1037593
2008-10-08	3.26	3.92	3.21	3.55	1336575
2008-10-09	3.58	4.00	2.16	2.46	2439906
2008-10-10	2.25	2.75	1.99	2.45	2882036
2008-10-13	2.75	3.25	2.75	3.15	1942431
2008-10-14	3.50	3.63	3.20	3.61	1836101
2008-10-15	3.35	3.57	3.09	3.09	803987
2008-10-16	3.23	4.32	3.10	4.32	2607857
2008-10-17	3.68	4.29	3.60	3.91	2571747
2008-10-20	4.01	4.25	3.85	3.95	901355
2008-10-21	3.86	3.96	3.60	3.73	632608
2008-10-22	3.50	3.78	3.24	3.32	1276288
2008-10-23	3.34	3.34	2.59	2.68	2129401
2008-10-24	2.29	2.75	2.16	2.54	2213561
2008-10-27	2.54	3.10	2.06	2.10	1421230
2008-10-28	2.41	2.42	1.86	2.10	2124921
2008-10-29	2.15	3.12	2.06	2.93	3150766
2008-10-30	3.35	3.35	2.75	2.98	1420948
2008-10-31	2.99	3.96	2.99	3.60	2490285
2008-11-03	3.56	3.75	3.35	3.56	1297047
2008-11-04	3.65	3.85	3.35	3.53	1921775
2008-11-05	4.11	5.30	4.04	4.25	11101361
2008-11-06	4.35	4.54	3.79	3.86	2929087
2008-11-07	3.95	4.18	3.60	3.74	2027732
2008-11-10	3.90	3.95	3.26	3.32	1505412
2008-11-11	3.26	3.95	3.01	3.89	1782518
2008-11-12	3.83	3.98	3.12	3.21	2865473
2008-11-13	3.27	3.75	2.92	3.36	3977518
2008-11-14	3.23	3.31	2.64	2.64	3254719
2008-11-17	2.61	2.94	2.61	2.72	1022495
2008-11-18	2.64	2.74	2.29	2.52	1292766
2008-11-19	2.42	2.50	2.08	2.15	1588683
2008-11-20	1.72	2.00	1.31	1.67	4967832
2008-11-21	1.80	1.84	1.36	1.50	3658842
2008-11-24	1.65	2.02	1.46	1.97	1969494
2008-11-25	2.05	2.15	1.58	1.99	1959869
2008-11-26	1.90	2.61	1.86	2.54	2653685
2008-11-28	2.40	2.85	2.38	2.71	1223916
2008-12-01	2.50	2.50	1.95	1.97	1425291
2008-12-02	2.42	2.42	2.10	2.38	1350230
2008-12-03	2.30	2.84	2.21	2.72	2021224
2008-12-04	2.68	3.57	2.65	3.28	3389574
2008-12-05	3.25	3.55	2.77	3.46	2802754
2008-12-08	3.50	3.60	3.00	3.30	1816844
2008-12-09	3.23	3.50	3.06	3.35	989049
2008-12-10	3.49	3.50	3.15	3.38	827680
2008-12-11	3.31	3.57	3.02	3.02	1246594
2008-12-12	2.92	2.95	2.66	2.70	2180366
2008-12-15	2.77	2.82	2.55	2.62	702021
2008-12-16	2.67	3.00	2.65	2.97	2156669
2008-12-17	2.94	3.09	2.81	3.08	922517
2008-12-18	3.10	3.55	3.10	3.32	2252702
2008-12-19	3.63	3.63	3.35	3.39	1785953
2008-12-22	3.41	3.47	2.99	3.03	1172934
2008-12-23	3.17	3.31	2.90	3.05	784991
2008-12-24	2.95	3.06	2.81	3.01	438636
2008-12-26	3.05	3.15	2.85	3.14	319309
2008-12-29	3.11	3.19	3.00	3.10	417391
2008-12-30	3.15	3.23	3.00	3.22	504412
2008-12-31	3.22	3.90	3.18	3.68	1312560
2009-01-02	3.68	3.98	3.65	3.89	942221
2009-01-05	3.87	4.05	3.47	3.97	1514034
2009-01-06	4.06	4.25	3.86	4.20	1283725
2009-01-07	4.01	4.11	3.86	3.94	975083
2009-01-08	3.85	4.37	3.75	4.28	2331852
2009-01-09	4.30	4.40	3.98	4.09	881485
2009-01-12	4.07	4.07	3.70	3.70	959561
2009-01-13	3.67	3.91	3.55	3.81	1158607
2009-01-14	3.65	3.71	3.40	3.51	917523
2009-01-15	3.51	3.62	3.04	3.42	1128161
2009-01-16	3.46	3.82	3.28	3.53	769699
2009-01-20	3.45	3.68	3.00	3.00	1040646
2009-01-21	3.07	3.14	2.63	2.85	1627007
2009-01-22	2.75	2.79	2.50	2.54	1005489
2009-01-23	2.51	2.60	2.20	2.41	1686898
2009-01-26	2.42	2.72	2.41	2.58	1447266
2009-01-27	2.58	2.76	2.52	2.75	890448
2009-01-28	2.88	3.55	2.87	3.47	1940105
2009-01-29	3.36	3.75	3.07	3.66	2103809
2009-01-30	3.55	3.85	3.18	3.22	1665276
2009-02-02	3.15	3.18	2.93	2.98	1010504
2009-02-03	3.00	3.04	2.83	2.86	928370
2009-02-04	2.87	3.13	2.82	2.85	952268
2009-02-05	2.85	3.05	2.62	2.92	1200074
2009-02-06	2.92	3.33	2.91	3.22	1524709
2009-02-09	3.25	3.45	3.16	3.39	961711
2009-02-10	3.39	3.44	3.00	3.03	1021940
2009-02-11	3.07	3.31	3.07	3.25	836818
2009-02-12	3.17	3.38	2.93	3.35	878100
2009-02-13	3.40	3.85	3.05	3.12	2673344
2009-02-17	2.99	2.99	2.60	2.60	1971430
2009-02-18	2.82	2.96	2.39	2.43	1606693
2009-02-19	2.48	2.68	2.34	2.37	1521452
2009-02-20	2.29	2.38	1.89	1.99	1711734
2009-02-23	2.06	2.20	1.78	1.78	792994
2009-02-24	1.83	2.43	1.68	2.43	1875714
2009-02-25	2.38	2.41	1.94	2.04	2149338
2009-02-26	2.08	2.20	1.88	1.92	1306015
2009-02-27	1.88	2.07	1.80	1.91	1249616
2009-03-02	1.86	1.89	1.70	1.70	1428109
2009-03-03	1.75	1.85	1.16	1.25	2552047
2009-03-04	1.34	1.34	1.02	1.26	3446630
2009-03-05	1.16	1.23	1.00	1.03	1657295
2009-03-06	1.12	1.13	0.95	0.96	1756643
2009-03-09	0.95	1.17	0.95	1.12	1339003
2009-03-10	1.18	1.46	1.18	1.39	2495293
2009-03-11	1.39	1.50	1.13	1.24	1498819
2009-03-12	1.16	1.44	1.10	1.35	1389197
2009-03-13	1.35	1.44	1.26	1.35	1156477
2009-03-16	1.38	1.83	1.35	1.50	1894016
2009-03-17	1.56	1.75	1.55	1.75	792854
2009-03-18	1.74	1.97	1.64	1.84	1367426
2009-03-19	1.89	2.00	1.55	1.69	1687133
2009-03-20	1.72	1.72	1.47	1.53	896853
2009-03-23	1.65	1.84	1.53	1.64	1723315
2009-03-24	1.60	1.75	1.51	1.54	1007115
2009-03-25	1.57	1.77	1.52	1.68	1595046
2009-03-26	1.77	1.97	1.66	1.97	2873459
2009-03-27	1.87	1.97	1.81	1.82	1211538
2009-03-30	1.77	1.77	1.55	1.55	797908
2009-03-31	1.58	1.86	1.51	1.82	1493217
2009-04-01	1.73	1.91	1.69	1.89	680485
2009-04-02	1.97	2.10	1.94	2.05	1756838
2009-04-03	2.05	2.08	1.92	2.06	494231
2009-04-06	2.02	2.14	1.95	2.11	822581
2009-04-07	2.11	2.36	2.05	2.25	1309650
2009-04-08	2.36	2.40	2.04	2.11	988210
2009-04-09	2.12	2.32	2.05	2.32	1551688
2009-04-13	2.32	2.35	2.10	2.30	1125434
2009-04-14	2.24	2.37	2.02	2.03	1047994
2009-04-15	2.00	2.00	1.86	1.95	995684
2009-04-16	1.98	2.26	1.98	2.15	2038140
2009-04-17	2.12	2.19	2.06	2.09	1466262
2009-04-20	2.00	2.04	1.70	1.73	1561202
2009-04-21	1.73	1.97	1.65	1.90	1571779
2009-04-22	1.83	1.90	1.20	1.75	1511008
2009-04-23	1.81	1.81	1.62	1.64	1036191
2009-04-24	1.67	1.76	1.62	1.75	1204756
2009-04-27	1.70	1.75	1.64	1.65	1120339
2009-04-28	1.68	1.75	1.63	1.68	832881
2009-04-29	1.71	1.78	1.65	1.74	1012733
2009-04-30	1.82	1.86	1.73	1.73	1421210
2009-05-01	1.72	2.04	1.67	2.00	3003148
2009-05-04	2.10	2.33	2.05	2.20	4984098
2009-05-05	2.10	2.80	2.06	2.75	7776684
2009-05-06	2.71	2.79	2.37	2.70	4949964
2009-05-07	2.94	2.94	2.63	2.63	3050396
2009-05-08	2.70	3.53	2.70	3.30	7872383
2009-05-11	3.30	3.68	3.13	3.43	3686559
2009-05-12	3.65	3.66	2.96	3.14	3041745
2009-05-13	2.94	3.05	2.66	2.68	2698826
2009-05-14	2.61	3.08	2.50	2.97	1911842
2009-05-15	3.08	3.12	2.75	2.79	1068123
2009-05-18	2.84	3.15	2.80	3.15	1145337
2009-05-19	3.16	3.41	2.99	3.23	1649143
2009-05-20	3.28	3.43	3.10	3.15	1350024
2009-05-21	3.04	3.11	2.91	2.98	1135220
2009-05-22	3.01	3.10	2.89	2.90	789975
2009-05-26	2.83	3.00	2.81	3.00	776897
2009-05-27	3.00	3.10	2.79	2.79	785359
2009-05-28	3.03	3.03	2.62	2.81	1114653
2009-05-29	2.82	2.83	2.67	2.83	902969
2009-06-01	2.96	3.17	2.87	3.09	1828322
2009-06-02	3.01	3.35	3.00	3.28	1491658
2009-06-03	3.36	3.50	3.25	3.40	1756717
2009-06-04	3.51	3.82	3.37	3.61	2254865
2009-06-05	3.66	3.84	3.37	3.55	1234816
2009-06-08	3.46	3.54	3.35	3.43	584959
2009-06-09	3.39	3.50	3.30	3.30	739135
2009-06-10	3.49	3.49	3.23	3.27	728478
2009-06-11	3.28	3.41	3.25	3.28	499917
2009-06-12	3.25	3.28	3.08	3.14	628881
2009-06-15	3.05	3.13	3.01	3.09	673263
2009-06-16	3.10	3.12	2.86	2.90	907900
2009-06-17	2.88	2.88	2.56	2.58	1176719
2009-06-18	2.58	2.84	2.55	2.65	948164
2009-06-19	2.79	2.88	2.64	2.68	950658
2009-06-22	2.70	2.71	2.35	2.37	1186095
2009-06-23	2.46	2.46	2.25	2.26	790698
2009-06-24	2.30	2.79	2.30	2.58	1462318
2009-06-25	2.55	2.72	2.47	2.72	644105
2009-06-26	2.61	2.91	2.53	2.81	2161703
2009-06-29	2.80	2.89	2.61	2.73	886844
2009-06-30	2.74	2.79	2.62	2.72	686410
2009-07-01	2.84	2.96	2.75	2.90	835338
2009-07-02	2.86	2.88	2.60	2.78	755461
2009-07-06	2.75	2.75	2.46	2.49	1016138
2009-07-07	2.45	2.50	2.28	2.29	654419
2009-07-08	2.36	2.37	2.04	2.11	1077264
2009-07-09	2.14	2.17	2.00	2.02	1002463
2009-07-10	1.99	2.01	1.81	1.86	1785496
2009-07-13	1.92	2.06	1.83	2.04	1713536
2009-07-14	2.16	2.17	1.98	2.02	1145251
2009-07-15	2.14	2.32	2.07	2.18	1951171
2009-07-16	2.17	2.34	2.07	2.26	2727186
2009-07-17	2.35	2.54	2.33	2.50	2231360
2009-07-20	2.34	2.57	2.34	2.43	1476381
2009-07-21	2.44	2.65	2.30	2.35	2152792
2009-07-22	2.27	2.51	2.27	2.43	661159
2009-07-23	2.50	2.67	2.44	2.66	1029399
2009-07-24	2.66	2.84	2.60	2.83	1103155
2009-07-27	2.90	3.15	2.83	2.91	1599036
2009-07-28	2.89	2.96	2.71	2.91	1200410
2009-07-29	2.91	3.16	2.83	3.11	1686944
2009-07-30	3.19	3.64	3.15	3.45	2531611
2009-07-31	3.45	3.50	3.23	3.33	1256881
2009-08-03	3.45	3.59	3.36	3.58	1294678
2009-08-04	3.51	4.15	3.50	3.67	3833087
2009-08-05	5.16	6.85	4.85	6.72	18748596
2009-08-06	6.73	7.92	6.73	7.04	12043683
2009-08-07	6.95	7.11	6.18	6.83	5370572
2009-08-10	6.66	7.38	6.32	7.20	3493647
2009-08-11	6.81	7.19	6.55	6.81	3164156
2009-08-12	6.68	7.19	6.51	6.72	4208870
2009-08-13	6.81	7.17	6.54	7.07	2912358
2009-08-14	7.05	7.66	6.68	7.45	4161699
2009-08-17	7.04	7.35	6.65	7.20	3360602
2009-08-18	7.27	8.25	7.20	7.87	6204063
2009-08-19	7.67	8.47	7.55	8.42	4367418
2009-08-20	8.51	8.91	8.16	8.27	7453133
2009-08-21	8.51	8.65	8.30	8.53	3198090
2009-08-24	8.69	9.16	8.57	8.89	3456809
2009-08-25	9.12	9.94	9.03	9.42	4922341
2009-08-26	9.68	9.68	9.11	9.36	2875485
2009-08-27	9.31	9.50	8.64	9.28	3572864
2009-08-28	9.34	9.60	8.98	9.40	2094631
2009-08-31	9.13	9.30	8.68	9.17	3183659
2009-09-01	9.16	9.40	8.52	8.70	3498357
2009-09-02	8.20	8.30	7.86	7.96	2541778
2009-09-03	8.16	8.52	8.16	8.35	1531614
2009-09-04	8.25	8.61	8.10	8.60	1302649
2009-09-08	8.72	9.18	8.71	9.17	1858379
2009-09-09	9.20	10.10	9.11	9.77	3866094
2009-09-10	9.65	10.46	9.36	10.27	4600014
2009-09-11	10.33	10.65	10.13	10.25	2598605
2009-09-14	9.94	10.60	9.63	10.53	2042251
2009-09-15	10.63	11.58	10.53	11.29	3731230
2009-09-16	11.59	12.21	11.43	11.80	4837812
2009-09-17	11.84	12.05	11.26	11.88	3368954
2009-09-18	11.98	12.24	11.74	12.15	2913197
2009-09-21	11.91	11.91	11.36	11.47	2686120
2009-09-22	11.75	12.23	11.56	12.06	2540296
2009-09-23	12.16	12.48	11.71	11.72	2044478
2009-09-24	11.79	11.91	10.33	10.53	3360721
2009-09-25	10.50	10.97	10.15	10.43	1702172
2009-09-28	10.50	11.83	10.25	11.79	2772959
2009-09-29	11.76	12.00	11.13	11.17	1767479
2009-09-30	11.45	11.51	10.52	10.58	2613334
2009-10-01	10.75	10.84	9.01	9.03	4617673
2009-10-02	8.70	9.46	8.50	9.12	4803976
2009-10-05	9.11	9.39	8.64	9.20	3242183
2009-10-06	9.40	9.59	8.87	9.09	2291524
2009-10-07	9.10	9.25	8.85	8.90	2546545
2009-10-08	9.09	9.10	8.79	8.82	2588728
2009-10-09	8.80	8.83	8.17	8.44	2232738
2009-10-12	8.40	8.72	8.37	8.48	1944761
2009-10-13	8.40	8.56	8.14	8.16	2306570
2009-10-14	8.50	8.81	8.35	8.74	3196769
2009-10-15	8.65	8.86	8.45	8.60	2757186
2009-10-16	8.10	8.17	6.96	7.10	9895836
2009-10-19	7.20	7.30	6.70	6.74	4981014
2009-10-20	6.93	6.93	6.29	6.31	3794806
2009-10-21	6.06	6.63	6.06	6.16	4167597
2009-10-22	6.25	6.92	6.10	6.76	4391197
2009-10-23	6.85	6.96	6.10	6.17	4510889
2009-10-26	6.23	6.35	5.53	5.60	4177167
2009-10-27	5.65	5.72	5.31	5.35	3487171
2009-10-28	5.45	5.76	4.99	5.04	6230663
2009-10-29	5.33	6.13	5.21	6.06	8655867
2009-10-30	6.16	6.69	5.58	5.79	10683197
2009-11-02	6.09	6.09	4.98	5.32	6674831
2009-11-03	5.25	5.98	5.05	5.92	5486531
2009-11-04	6.39	7.07	6.06	6.09	9654681
2009-11-05	6.25	6.41	5.67	5.94	4029993
2009-11-06	5.70	6.31	5.60	6.14	3513960
2009-11-09	6.34	6.43	6.16	6.41	2821027
2009-11-10	6.19	6.29	5.61	5.66	4308996
2009-11-11	5.82	5.96	5.68	5.84	3165607
2009-11-12	5.80	5.82	5.32	5.37	3934389
2009-11-13	5.41	5.52	5.30	5.45	4341109
2009-11-16	5.66	5.68	5.17	5.27	3489457
2009-11-17	5.26	5.39	5.03	5.04	3261085
2009-11-18	5.07	5.75	5.01	5.69	5665327
2009-11-19	5.51	5.64	5.15	5.28	3890780
2009-11-20	5.28	5.34	5.00	5.07	3768629
2009-11-23	5.24	5.40	5.09	5.11	3509525
2009-11-24	5.15	5.16	4.84	4.96	2811779
2009-11-25	5.05	5.05	4.66	4.73	2970419
2009-11-27	4.44	4.58	4.19	4.47	1667493
2009-11-30	4.58	4.69	4.28	4.47	2630195
2009-12-01	4.64	5.50	4.49	5.49	9961963
2009-12-02	5.36	5.59	5.16	5.19	4067638
2009-12-03	5.38	5.94	5.31	5.47	6575801
2009-12-04	5.76	6.08	5.46	6.06	6054091
2009-12-07	6.01	6.46	5.87	6.36	5912641
2009-12-08	6.24	6.54	6.15	6.28	4002177
2009-12-09	6.32	6.45	5.88	6.08	3290273
2009-12-10	6.16	6.20	5.76	5.94	2812708
2009-12-11	6.07	6.31	5.90	6.30	1853692
2009-12-14	6.40	6.60	6.21	6.58	2300320
2009-12-15	6.54	6.59	6.16	6.18	1794039
2009-12-16	6.27	6.54	6.20	6.45	1974838
2009-12-17	6.36	6.40	6.13	6.21	1163265
2009-12-18	6.23	6.42	5.96	6.16	2299233
2009-12-21	6.22	6.46	6.12	6.46	1719146
2009-12-22	6.46	8.19	6.45	8.12	9712135
2009-12-23	7.84	8.00	7.05	7.10	5631816
2009-12-24	7.15	7.82	7.15	7.55	2737448
2009-12-28	7.84	7.84	7.08	7.16	2020787
2009-12-29	7.25	7.76	7.20	7.58	3900731
2009-12-30	7.51	7.54	7.17	7.32	1728525
2009-12-31	7.34	7.63	7.28	7.31	1796824
2010-01-04	7.54	8.36	7.54	7.81	4832693
2010-01-05	7.83	8.39	7.63	8.20	3311787
2010-01-06	8.23	8.32	8.00	8.27	2640088
2010-01-07	8.27	8.92	8.09	8.77	4546532
2010-01-08	8.94	9.45	8.75	8.91	5937694
2010-01-11	9.10	9.54	8.92	9.13	3047462
2010-01-12	9.05	9.20	8.20	8.25	4297186
2010-01-13	8.40	8.67	7.86	8.55	3189714
2010-01-14	8.53	8.63	8.20	8.36	1887169
2010-01-15	8.31	8.42	7.79	7.86	3089829
2010-01-19	7.76	8.05	7.50	7.82	2661164
2010-01-20	7.70	8.11	7.60	7.69	2375804
2010-01-21	7.67	7.98	7.20	7.25	2763720
2010-01-22	7.22	7.30	6.66	6.69	3488959
2010-01-25	6.90	6.96	6.37	6.70	3260090
2010-01-26	6.70	7.50	6.53	6.99	5224193
2010-01-27	6.93	7.13	6.46	6.83	4027139
2010-01-28	7.00	7.05	6.55	6.73	2307571
2010-01-29	6.98	7.10	6.34	6.43	3127910
2010-02-01	6.49	6.75	6.22	6.72	2311622
2010-02-02	6.90	7.31	6.63	7.20	3818920
2010-02-03	7.13	7.28	6.82	7.15	3235891
2010-02-04	7.02	7.05	6.36	6.37	3321567
2010-02-05	6.41	6.52	6.11	6.41	2784350
2010-02-08	6.45	6.75	6.25	6.41	2047514
2010-02-09	6.60	6.77	6.39	6.70	2221806
2010-02-10	6.64	7.01	6.53	6.98	2938253
2010-02-11	6.99	7.19	6.80	7.16	2337307
2010-02-12	6.97	7.87	6.89	7.84	5762910
2010-02-16	7.82	8.10	7.65	8.05	4088080
2010-02-17	8.00	8.35	7.86	7.92	3716905
2010-02-18	7.74	8.45	7.74	8.37	4140512
2010-02-19	8.36	8.46	8.15	8.17	2814270
2010-02-22	8.35	8.77	8.25	8.58	5208609
2010-02-23	9.29	10.38	9.21	9.38	17859680
2010-02-24	9.23	9.53	8.94	9.04	4578218
2010-02-25	8.84	10.18	8.69	10.17	8125066
2010-02-26	10.13	10.17	9.61	9.82	4769053
2010-03-01	9.90	10.15	9.85	9.95	3100513
2010-03-02	10.06	10.64	10.06	10.35	2857614
2010-03-03	10.40	10.58	10.16	10.28	2230434
2010-03-04	10.34	10.39	10.10	10.17	2610682
2010-03-05	10.28	10.69	10.28	10.53	3562787
2010-03-08	10.60	11.28	10.60	10.70	3607627
2010-03-09	10.66	11.34	10.60	11.11	4750357
2010-03-10	11.37	12.05	11.28	11.58	5331795
2010-03-11	11.37	11.78	10.93	11.65	3515172
2010-03-12	11.76	11.90	11.20	11.56	3114557
2010-03-15	11.36	11.58	10.88	11.26	2571003
2010-03-16	11.21	11.54	11.02	11.46	1970682
2010-03-17	11.59	11.91	11.50	11.72	2014155
2010-03-18	11.86	12.00	11.66	11.71	1744621
2010-03-19	11.84	11.90	11.27	11.31	2612324
2010-03-22	11.13	11.59	10.87	11.59	1821510
2010-03-23	11.79	12.20	11.71	11.89	4452112
2010-03-24	11.82	14.75	11.77	14.52	20876385
2010-03-25	14.35	15.10	12.94	13.09	11472011
2010-03-26	13.71	14.66	13.61	13.96	7062570
2010-03-29	14.06	14.50	13.77	14.31	4257032
2010-03-30	14.38	14.68	14.03	14.61	4298883
2010-03-31	14.73	15.98	14.69	15.64	9870630
2010-04-01	15.91	16.50	15.80	16.38	8283254
2010-04-05	16.62	17.25	16.51	17.24	4906972
2010-04-06	17.16	17.28	16.70	16.84	4211035
2010-04-07	16.69	17.17	15.99	16.16	4903997
2010-04-08	15.83	16.62	15.76	16.47	3999877
2010-04-09	17.02	17.15	16.36	16.66	2989268
2010-04-12	16.60	17.09	16.41	16.71	3037763
2010-04-13	16.72	16.94	16.16	16.28	3506068
2010-04-14	16.70	18.00	16.55	17.93	4872132
2010-04-15	17.95	18.45	17.70	18.14	2952249
2010-04-16	18.04	18.46	17.52	17.89	5703357
2010-04-19	17.74	18.49	16.96	17.61	4329540
2010-04-20	17.01	17.43	16.18	16.90	7364684
2010-04-21	16.98	17.97	16.90	17.59	4090494
2010-04-22	17.66	18.29	17.18	17.66	3512174
2010-04-23	17.77	18.68	17.77	18.33	3741838
2010-04-26	17.90	18.08	17.55	17.64	3490615
2010-04-27	17.52	17.90	15.75	15.81	6271248
2010-04-28	16.03	16.50	14.70	14.72	7973895
2010-04-29	14.94	15.75	14.20	15.38	6601058
2010-04-30	15.34	15.64	14.15	14.19	3092509
2010-05-03	14.30	14.87	14.30	14.63	3558750
2010-05-04	13.17	13.35	12.67	12.83	12237847
2010-05-05	12.35	12.40	11.20	11.31	12288372
2010-05-06	10.95	11.13	0.05	9.83	70617058
2010-05-07	10.18	10.29	9.20	9.40	20089743
2010-05-10	10.33	10.57	10.13	10.26	12812623
2010-05-11	9.83	10.28	9.62	9.83	9233908
2010-05-12	10.12	10.46	9.95	10.42	7530621
2010-05-13	10.49	10.95	10.19	10.30	6772039
2010-05-14	10.12	10.20	9.56	9.82	6391157
2010-05-17	9.82	10.18	9.36	9.87	6072704
2010-05-18	10.17	10.20	9.27	9.40	7796288
2010-05-19	9.39	9.92	9.07	9.67	9510889
2010-05-20	9.27	9.47	8.50	8.53	11787339
2010-05-21	8.18	9.12	8.18	8.86	8826098
2010-05-24	8.86	9.06	8.26	8.28	5745038
2010-05-25	8.03	8.72	7.66	8.70	8725777
2010-05-26	9.14	9.23	8.83	8.99	8058165
2010-05-27	9.29	10.09	9.21	10.02	8826552
2010-05-28	10.01	10.50	9.90	10.28	12378432
2010-06-01	9.95	10.45	9.34	9.38	6015302
2010-06-02	9.53	9.65	9.08	9.65	6338441
2010-06-03	9.76	10.30	9.66	10.22	5178855
2010-06-04	9.58	9.89	9.12	9.18	5930814
2010-06-07	9.22	9.33	8.24	8.30	8092361
2010-06-08	8.57	8.60	7.66	8.22	9935193
2010-06-09	8.36	8.75	7.95	8.14	6917693
2010-06-10	8.51	9.00	8.41	8.98	6870139
2010-06-11	8.83	9.09	8.71	8.92	4840450
2010-06-14	9.24	9.47	9.01	9.23	6327602
2010-06-15	9.45	10.27	9.34	10.23	8811993
2010-06-16	9.93	10.08	9.75	9.82	6787585
2010-06-17	9.82	9.98	9.15	9.44	6013532
2010-06-18	9.52	9.57	9.19	9.43	5282792
2010-06-21	9.70	9.80	8.88	9.02	4921761
2010-06-22	9.04	9.18	8.54	8.57	6219264
2010-06-23	8.65	8.69	8.09	8.20	8474686
2010-06-24	8.24	8.91	8.13	8.62	10436374
2010-06-25	8.71	8.86	8.46	8.85	6498020
2010-06-28	8.83	8.88	8.32	8.33	4150689
2010-06-29	7.96	8.07	7.34	7.44	7218914
2010-06-30	7.55	7.74	7.18	7.24	5095939
2010-07-01	7.29	7.41	6.51	6.99	13785175
2010-07-02	7.13	7.14	6.62	6.84	5932258
2010-07-06	7.10	7.30	6.74	6.80	5600299
2010-07-07	6.82	7.61	6.78	7.58	5884512
2010-07-08	7.85	7.96	7.63	7.93	4716233
2010-07-09	7.89	8.30	7.76	8.20	3863715
2010-07-12	8.14	8.38	7.93	8.07	3029366
2010-07-13	8.45	8.75	8.34	8.69	5530115
2010-07-14	8.50	8.85	8.48	8.59	5397161
2010-07-15	8.67	9.00	8.22	8.49	3484437
2010-07-16	8.36	8.39	7.40	7.46	6666684
2010-07-19	7.49	7.68	7.16	7.60	4808313
2010-07-20	7.58	8.38	7.27	8.36	9046871
2010-07-21	8.47	8.59	8.20	8.21	5209493
2010-07-22	8.40	8.94	8.40	8.88	4922956
2010-07-23	8.81	9.25	8.60	9.09	6855075
2010-07-26	9.09	9.50	9.00	9.38	4634548
2010-07-27	9.57	9.60	9.14	9.20	3792806
2010-07-28	9.13	9.28	8.78	8.87	3935139
2010-07-29	8.86	9.00	8.30	8.77	5162321
2010-07-30	8.54	9.01	8.42	8.60	3989419
2010-08-02	8.84	9.14	8.81	9.03	4759481
2010-08-03	8.11	8.37	7.24	7.26	19801975
2010-08-04	7.29	7.33	7.02	7.05	6442326
2010-08-05	7.10	7.66	7.05	7.44	7935547
2010-08-06	7.46	7.76	7.25	7.42	6894539
2010-08-09	7.53	7.60	7.25	7.35	2763840
2010-08-10	7.26	7.31	7.03	7.18	4444116
2010-08-11	7.00	7.12	6.80	6.81	4136347
2010-08-12	6.72	6.93	6.58	6.60	4137239
2010-08-13	6.70	6.83	6.49	6.49	3889979
2010-08-16	6.55	6.70	6.44	6.63	3042270
2010-08-17	6.77	7.23	6.65	7.03	5845675
2010-08-18	7.08	7.24	6.88	7.06	3561090
2010-08-19	6.93	7.06	6.65	6.66	3108084
2010-08-20	6.70	6.93	6.68	6.89	3392166
2010-08-23	7.07	7.07	6.58	6.60	3420721
2010-08-24	6.49	6.55	6.28	6.32	3391439
2010-08-25	6.28	6.35	6.04	6.31	5461022
2010-08-26	6.55	6.55	6.17	6.21	4920015
2010-08-27	6.34	6.65	6.12	6.64	5188552
2010-08-30	6.62	6.62	6.25	6.26	2973777
2010-08-31	6.29	6.49	6.25	6.33	4124424
2010-09-01	6.50	6.89	6.47	6.86	5162431
2010-09-02	6.87	7.12	6.82	7.12	3060384
2010-09-03	7.44	7.62	7.37	7.51	5057263
2010-09-07	7.42	7.48	7.13	7.15	3514945
2010-09-08	7.27	7.70	7.25	7.55	3688985
2010-09-09	7.83	7.85	7.48	7.56	2742102
2010-09-10	7.66	7.70	7.42	7.60	2683942
2010-09-13	7.80	7.95	7.78	7.90	3082431
2010-09-14	7.88	7.96	7.63	7.65	2823645
2010-09-15	7.59	7.73	7.47	7.62	2541126
2010-09-16	7.58	7.62	7.33	7.47	2690010
2010-09-17	7.59	7.59	7.34	7.42	2712419
2010-09-20	7.47	7.75	7.31	7.72	3139601
2010-09-21	7.88	7.93	7.60	7.62	2766037
2010-09-22	7.55	7.64	7.28	7.33	2796402
2010-09-23	7.23	7.43	7.13	7.19	2846221
2010-09-24	7.36	7.55	7.32	7.55	2712370
2010-09-27	7.58	7.70	7.45	7.47	1594959
2010-09-28	7.52	7.90	7.35	7.87	3864615
2010-09-29	7.78	8.15	7.69	7.97	3818816
2010-09-30	8.11	8.22	7.78	7.82	2782375
2010-10-01	8.04	8.09	7.74	7.81	2285698
2010-10-04	7.74	7.88	7.52	7.56	2134906
2010-10-05	7.69	7.90	7.61	7.90	2795164
2010-10-06	7.84	8.29	7.77	8.16	4669519
2010-10-07	8.27	8.38	8.04	8.19	3246443
2010-10-08	8.20	8.97	8.09	8.91	6829964
2010-10-11	8.99	9.08	8.35	8.38	5320246
2010-10-12	8.36	8.63	8.22	8.42	3275874
2010-10-13	8.59	8.71	8.32	8.34	3892359
2010-10-14	8.36	9.22	8.23	8.91	10351283
2010-10-15	9.11	9.17	8.64	8.77	6042582
2010-10-18	8.77	9.12	8.69	8.88	3965467
2010-10-19	8.67	9.34	8.56	9.22	9542013
2010-10-20	9.36	9.43	9.04	9.12	5002206
2010-10-21	9.19	9.47	8.92	8.97	4634904
2010-10-22	9.01	9.10	8.75	8.94	2399461
2010-10-25	9.05	9.16	8.56	8.67	3924327
2010-10-26	8.59	8.81	8.47	8.70	2659041
2010-10-27	8.56	8.74	8.43	8.49	2812608
2010-10-28	8.58	8.58	7.61	7.65	10099809
2010-10-29	7.72	7.90	7.46	7.59	5533566
2010-11-01	7.62	7.77	7.34	7.45	4369064
2010-11-02	8.19	8.83	7.90	8.56	15348749
2010-11-03	8.54	8.71	8.24	8.61	6111751
2010-11-04	8.78	9.19	8.74	9.17	5203882
2010-11-05	9.24	10.12	9.15	9.95	8110277
2010-11-08	9.40	9.44	8.64	8.82	15016457
2010-11-09	8.80	8.85	8.19	8.27	27948264
2010-11-10	8.34	8.50	8.06	8.46	12578940
2010-11-11	8.36	8.42	8.10	8.14	10098953
2010-11-12	8.13	8.21	7.65	7.69	9135507
2010-11-15	7.81	8.10	7.66	7.68	4934629
2010-11-16	7.63	7.79	7.35	7.54	8504585
2010-11-17	7.60	7.62	7.30	7.34	7292926
2010-11-18	7.61	7.83	7.53	7.57	4107718
2010-11-19	7.47	7.70	7.33	7.52	5211410
2010-11-22	7.53	7.65	7.31	7.32	4617011
2010-11-23	7.28	7.34	7.04	7.12	6959569
2010-11-24	7.27	7.34	7.16	7.30	4866049
2010-11-26	7.28	7.29	7.08	7.13	2109904
2010-11-29	7.19	7.32	7.05	7.27	3096319
2010-11-30	7.20	7.28	7.04	7.09	4338122
2010-12-01	7.32	7.45	7.25	7.34	4697864
2010-12-02	7.37	7.68	7.32	7.63	7458413
2010-12-03	7.55	7.67	7.41	7.51	4262241
2010-12-06	7.48	7.55	7.41	7.41	2721295
2010-12-07	7.67	7.70	7.39	7.40	5409346
2010-12-08	7.44	8.12	7.44	7.93	11304489
2010-12-09	8.00	8.04	7.74	7.83	4431243
2010-12-10	7.92	7.99	7.80	7.96	3833129
2010-12-13	8.11	8.26	7.95	8.01	6461219
2010-12-14	8.01	8.08	7.85	7.88	3764956
2010-12-15	7.92	8.08	7.77	7.81	3235082
2010-12-16	7.86	7.95	7.76	7.79	2105974
2010-12-17	7.91	7.93	7.72	7.78	4694031
2010-12-20	7.92	7.92	7.61	7.74	3559971
2010-12-21	7.83	8.10	7.79	8.06	3376678
2010-12-22	8.11	8.26	8.05	8.13	2728241
2010-12-23	8.12	8.24	7.99	8.04	2119240
2010-12-27	8.01	8.15	7.95	8.11	1115888
2010-12-28	8.13	8.13	8.00	8.02	1522295
2010-12-29	8.17	8.35	8.10	8.19	4521431
2010-12-30	8.15	8.32	8.12	8.18	2179333
2010-12-31	8.15	8.19	8.03	8.07	2371695
2011-01-03	8.22	8.66	8.22	8.63	6146036
2011-01-04	8.74	8.92	8.41	8.68	6882165
2011-01-05	8.64	9.15	8.53	9.03	7299149
2011-01-06	9.07	9.20	8.80	8.90	7343407
2011-01-07	8.96	9.09	8.84	8.97	3572145
2011-01-10	8.85	8.97	8.80	8.87	2639498
2011-01-11	8.94	9.44	8.94	9.35	9932383
2011-01-12	9.52	9.56	9.26	9.39	5448817
2011-01-13	9.39	9.45	9.26	9.39	2703765
2011-01-14	9.34	9.73	9.34	9.58	4123686
2011-01-18	9.59	9.66	9.38	9.64	3105612
2011-01-19	9.31	9.31	8.03	8.19	20254693
2011-01-20	8.16	8.54	7.85	7.89	10152564
2011-01-21	8.00	8.22	7.76	7.86	7855575
2011-01-24	7.83	7.96	7.59	7.70	6312793
2011-01-25	7.64	7.67	7.07	7.48	14413620
2011-01-26	7.50	7.58	7.32	7.40	4558175
2011-01-27	7.35	7.62	7.31	7.45	4029959
2011-01-28	7.41	7.50	7.03	7.03	5573748
2011-01-31	7.11	7.34	7.09	7.18	4604842
2011-02-01	7.30	7.68	7.23	7.50	7717510
2011-02-02	7.41	7.51	7.23	7.35	8893205
2011-02-03	6.70	7.19	6.58	7.11	23427305
2011-02-04	7.10	7.19	6.80	6.82	7149459
2011-02-07	6.83	6.93	6.73	6.80	5787856
2011-02-08	6.80	7.25	6.74	7.20	6975130
2011-02-09	7.24	7.38	6.98	6.98	5417922
2011-02-10	6.95	7.17	6.94	7.08	3625911
2011-02-11	7.55	8.20	7.48	8.03	22362599
2011-02-14	8.09	8.14	7.72	7.77	5174951
2011-02-15	7.73	7.94	7.67	7.69	5945579
2011-02-16	7.79	7.92	7.55	7.60	4620291
2011-02-17	7.58	7.68	7.48	7.50	4122426
2011-02-18	7.46	7.47	7.28	7.38	4124972
2011-02-22	7.21	7.30	6.96	7.01	5125998
2011-02-23	7.03	7.12	6.80	6.85	4699270
2011-02-24	6.84	7.14	6.84	7.05	5262796
2011-02-25	7.13	7.16	6.93	7.04	2675236
2011-02-28	7.10	7.14	6.91	7.06	2841528
2011-03-01	7.05	7.06	6.59	6.70	7381613
2011-03-02	6.95	7.18	6.92	7.03	7785383
2011-03-03	7.27	7.38	7.16	7.27	4213807
2011-03-04	7.31	7.32	7.04	7.16	3222814
2011-03-07	7.15	7.24	6.99	7.05	3204972
2011-03-08	7.08	7.38	6.99	7.36	5596957
2011-03-09	7.36	7.50	7.30	7.41	3896615
2011-03-10	7.18	7.34	7.05	7.08	4972838
2011-03-11	6.96	7.13	6.96	7.00	2622180
2011-03-14	6.91	6.99	6.80	6.91	3014163
2011-03-15	6.69	6.85	6.64	6.78	4453666
2011-03-16	6.78	6.80	6.33	6.36	8366207
2011-03-17	6.49	6.58	6.31	6.39	4490186
2011-03-18	6.54	6.73	6.47	6.71	6056098
2011-03-21	6.83	6.86	6.70	6.77	2222825
2011-03-22	6.77	6.85	6.60	6.61	2643209
2011-03-23	6.63	6.65	6.43	6.54	2098046
2011-03-24	6.65	6.70	6.46	6.64	4470618
2011-03-25	6.69	6.93	6.66	6.74	3154615
2011-03-28	6.77	7.07	6.77	7.01	4352274
2011-03-29	7.15	7.20	6.88	7.02	6107620
2011-03-30	7.10	7.12	6.81	6.94	3009745
2011-03-31	6.90	6.94	6.81	6.81	1659874
2011-04-01	6.93	6.95	6.78	6.82	3764190
2011-04-04	6.83	6.90	6.72	6.75	1889322
2011-04-05	6.71	6.83	6.61	6.67	2047916
2011-04-06	6.67	6.92	6.67	6.90	2966843
2011-04-07	6.89	7.00	6.79	6.81	2083693
2011-04-08	6.87	6.89	6.51	6.54	2220042
2011-04-11	6.58	6.61	6.48	6.50	2579827
2011-04-12	6.46	6.52	6.36	6.37	3275159
2011-04-13	6.45	6.51	6.32	6.37	2735025
2011-04-14	6.34	6.35	6.11	6.22	3142408
2011-04-15	6.46	6.60	6.25	6.28	5369727
2011-04-18	6.12	6.18	5.95	6.00	3468571
2011-04-19	6.09	6.12	5.93	5.99	2139590
2011-04-20	6.14	6.14	5.27	5.40	13568776
2011-04-21	5.46	5.56	5.27	5.52	5651777
2011-04-25	5.53	5.79	5.52	5.64	4314306
2011-04-26	5.69	5.87	5.67	5.76	2412339
2011-04-27	5.81	5.91	5.58	5.89	3573805
2011-04-28	5.84	5.98	5.80	5.98	2407014
2011-04-29	5.91	6.05	5.88	5.93	2057810
2011-05-02	5.96	6.11	5.96	5.99	3897311
2011-05-03	5.96	6.04	5.92	6.03	2163446
2011-05-04	6.06	6.11	5.87	5.90	3756557
2011-05-05	6.00	6.03	5.63	5.68	6220215
2011-05-06	5.79	5.87	5.56	5.57	3514025
2011-05-09	5.54	5.60	5.47	5.54	2602792
2011-05-10	5.58	5.70	5.53	5.69	2317916
2011-05-11	5.66	5.77	5.52	5.53	2452994
2011-05-12	5.51	5.56	5.31	5.33	3847939
2011-05-13	5.34	5.43	5.17	5.18	3309058
2011-05-16	5.13	5.21	5.00	5.00	5426258
2011-05-17	4.99	5.00	4.63	4.68	7152052
2011-05-18	4.72	4.79	4.54	4.71	6552069
2011-05-19	4.75	4.75	4.57	4.68	3071478
2011-05-20	4.62	4.67	4.38	4.39	4350962
2011-05-23	4.26	4.44	4.24	4.32	3339045
2011-05-24	4.47	4.67	4.42	4.65	4931001
2011-05-25	4.66	4.79	4.54	4.74	3668956
2011-05-26	4.73	4.82	4.68	4.79	1933657
2011-05-27	4.82	4.90	4.71	4.79	2087640
2011-05-31	5.10	5.21	4.87	4.98	4143160
2011-06-01	4.94	4.95	4.50	4.55	4408066
2011-06-02	4.58	4.65	4.49	4.62	2386132
2011-06-03	4.50	4.52	4.39	4.40	4418645
2011-06-06	4.35	4.41	4.19	4.25	3774597
2011-06-07	4.30	4.35	4.05	4.10	4287205
2011-06-08	4.08	4.08	3.45	3.59	10415184
2011-06-09	3.63	3.69	3.52	3.58	5180887
2011-06-10	3.71	3.84	3.53	3.66	5754481
2011-06-13	3.70	3.74	3.54	3.59	2752905
2011-06-14	3.68	4.00	3.66	3.92	5235966
2011-06-15	3.84	3.95	3.78	3.80	3170556
2011-06-16	3.82	3.99	3.77	3.83	3625797
2011-06-17	3.92	3.97	3.87	3.90	3332473
2011-06-20	3.87	4.02	3.84	3.93	2337213
2011-06-21	3.97	4.23	3.95	4.22	3701852
2011-06-22	4.18	4.32	4.08	4.22	3969545
2011-06-23	4.13	4.21	3.98	4.21	3629866
2011-06-24	4.21	4.28	3.90	3.92	3211088
2011-06-27	3.86	3.90	3.73	3.81	4051730
2011-06-28	3.85	3.94	3.83	3.93	3983933
2011-06-29	4.05	4.16	3.99	4.15	3275549
2011-06-30	4.18	4.31	4.14	4.23	3829055
2011-07-01	4.26	4.35	4.21	4.27	2944663
2011-07-05	4.28	4.28	4.19	4.25	1870268
2011-07-06	4.22	4.65	4.21	4.65	6340932
2011-07-07	4.75	4.84	4.35	4.81	6676507
2011-07-08	4.60	4.80	4.57	4.72	3173100
2011-07-11	4.57	4.64	4.06	4.28	4126952
2011-07-12	4.26	4.44	4.23	4.24	1942044
2011-07-13	4.31	4.48	4.26	4.39	2244799
2011-07-14	4.42	4.43	4.14	4.16	4202494
2011-07-15	4.21	4.23	4.02	4.06	1797490
2011-07-18	3.95	3.95	3.42	3.50	7859706
2011-07-19	3.57	3.63	3.42	3.48	2684288
2011-07-20	3.50	3.63	3.48	3.61	2696719
2011-07-21	3.61	3.63	3.36	3.37	4781413
2011-07-22	3.38	3.44	3.29	3.31	3443558
2011-07-25	3.29	3.61	3.25	3.52	5516785
2011-07-26	3.53	3.62	3.44	3.54	2426311
2011-07-27	3.52	3.58	3.32	3.36	2847935
2011-07-28	3.39	3.45	3.30	3.32	2254529
2011-07-29	3.27	3.29	3.10	3.17	4288151
2011-08-01	3.28	3.34	2.96	3.08	5306536
2011-08-02	3.51	3.90	3.41	3.55	17882493
2011-08-03	3.60	3.66	3.32	3.46	5629121
2011-08-04	3.37	3.37	2.87	2.90	9998513
2011-08-05	3.01	3.06	2.59	2.76	8681603
2011-08-08	2.56	2.60	1.98	1.98	9842641
2011-08-09	2.25	2.57	2.20	2.56	9512872
2011-08-10	2.45	2.58	2.36	2.36	7036333
2011-08-11	2.46	2.73	2.37	2.65	4752129
2011-08-12	2.76	2.79	2.50	2.52	3659092
2011-08-15	2.56	2.78	2.55	2.73	3348431
2011-08-16	2.70	2.75	2.53	2.61	2772176
2011-08-17	2.64	2.70	2.57	2.59	2372014
2011-08-18	2.47	2.49	2.08	2.33	5204859
2011-08-19	2.19	2.41	2.19	2.26	3785536
2011-08-22	2.34	2.42	2.05	2.06	3553670
2011-08-23	2.07	2.09	1.95	2.00	5460527
2011-08-24	2.00	2.45	2.00	2.41	7993576
2011-08-25	2.51	2.88	2.37	2.70	10478329
2011-08-26	2.70	3.05	2.52	2.96	9226165
2011-08-29	3.09	3.59	3.09	3.51	8794632
2011-08-30	3.38	3.56	3.33	3.47	5161746
2011-08-31	3.56	3.71	3.22	3.33	7284446
2011-09-01	3.35	3.42	3.15	3.21	4416058
2011-09-02	3.11	3.11	2.89	3.03	4895739
2011-09-06	2.92	3.11	2.82	3.03	4612770
2011-09-07	3.28	3.50	3.23	3.49	7573909
2011-09-08	3.37	3.49	3.21	3.28	4718054
2011-09-09	3.26	3.27	2.77	2.84	7398512
2011-09-12	2.76	3.01	2.65	2.79	6351297
2011-09-13	2.82	2.89	2.57	2.65	5348861
2011-09-14	2.68	2.80	2.56	2.76	4640093
2011-09-15	2.80	2.86	2.64	2.82	5300692
2011-09-16	2.82	2.89	2.68	2.71	3079338
2011-09-19	2.61	2.61	2.48	2.56	3432999
2011-09-20	2.58	2.69	2.50	2.55	2468485
2011-09-21	2.55	2.72	2.50	2.51	3254781
2011-09-22	2.37	2.38	2.16	2.20	6254288
2011-09-23	2.16	2.35	2.16	2.21	3512163
2011-09-26	2.30	2.34	2.01	2.11	5445451
2011-09-27	2.24	2.42	2.16	2.29	6744618
2011-09-28	2.30	2.39	2.24	2.26	3460320
2011-09-29	2.39	2.41	2.23	2.33	3800843
2011-09-30	2.30	2.34	2.15	2.19	3418450
2011-10-03	2.15	2.27	2.00	2.00	5561758
2011-10-04	2.05	2.11	1.80	2.05	6194967
2011-10-05	2.04	2.15	1.97	2.08	5738083
2011-10-06	2.10	2.37	2.05	2.33	7929697
2011-10-07	2.39	2.43	2.13	2.21	4715942
2011-10-10	2.29	2.45	2.25	2.41	4227191
2011-10-11	2.38	2.59	2.33	2.55	4098517
2011-10-12	2.59	2.60	2.38	2.39	5457073
2011-10-13	2.36	2.50	2.35	2.47	2902879
2011-10-14	2.51	2.58	2.35	2.42	2615784
2011-10-17	2.38	2.41	2.28	2.29	2304777
2011-10-18	2.31	2.54	2.17	2.50	5338948
2011-10-19	2.49	2.72	2.45	2.64	5396372
2011-10-20	2.64	2.73	2.49	2.63	3097781
2011-10-21	2.47	2.55	2.41	2.45	4491281
2011-10-24	2.42	2.44	2.20	2.39	6088470
2011-10-25	2.35	2.42	2.28	2.30	2548522
2011-10-26	2.33	2.37	2.20	2.23	4139261
2011-10-27	2.37	2.56	2.27	2.43	9921865
2011-10-28	2.48	2.66	2.40	2.54	5867219
2011-10-31	2.52	2.53	2.35	2.35	6784808
2011-11-01	2.51	2.85	2.38	2.55	16210159
2011-11-02	2.72	2.78	2.59	2.70	6506943
2011-11-03	2.75	2.85	2.65	2.81	6006476
2011-11-04	2.77	2.89	2.72	2.84	4451176
2011-11-07	2.82	2.99	2.70	2.97	6755737
2011-11-08	3.02	3.45	3.00	3.40	13272932
2011-11-09	3.19	3.24	3.05	3.11	8546688
2011-11-10	3.06	3.10	2.71	2.76	11304643
2011-11-11	2.44	2.66	2.39	2.56	9492512
2011-11-14	2.53	2.69	2.48	2.53	4463199
2011-11-15	2.51	2.54	2.36	2.48	6468796
2011-11-16	2.44	2.55	2.40	2.42	3293057
2011-11-17	2.42	2.48	2.35	2.35	3285163
2011-11-18	2.37	2.44	2.32	2.34	3624150
2011-11-21	2.29	2.31	2.15	2.18	4488957
2011-11-22	2.19	2.27	2.14	2.17	2595197
2011-11-23	2.15	2.16	2.00	2.13	5857182
2011-11-25	2.12	2.26	2.09	2.19	1961214
2011-11-28	2.36	2.41	2.29	2.39	4479509
2011-11-29	2.40	2.41	2.03	2.04	8995814
2011-11-30	2.19	2.25	2.13	2.16	6396756
2011-12-01	2.17	2.41	2.14	2.35	5607445
2011-12-02	2.38	2.47	2.23	2.24	6089563
2011-12-05	2.30	2.49	2.30	2.49	5237913
2011-12-06	2.49	2.59	2.38	2.39	3362570
2011-12-07	2.41	2.59	2.32	2.56	6350921
2011-12-08	2.53	2.76	2.36	2.40	8534794
2011-12-09	2.47	2.53	2.36	2.38	7000398
2011-12-12	2.32	2.34	2.20	2.22	4750121
2011-12-13	2.31	2.32	2.13	2.17	4988013
2011-12-14	2.17	2.19	2.10	2.11	3906829
2011-12-15	2.16	2.17	2.08	2.10	4748525
2011-12-16	2.09	2.12	2.02	2.04	5688381
2011-12-19	2.05	2.12	1.95	1.95	6500576
2011-12-20	2.04	2.11	1.97	2.07	7324961
2011-12-21	2.06	2.08	1.91	1.97	6159117
2011-12-22	1.98	2.25	1.98	2.13	12227169
2011-12-23	2.13	2.25	2.13	2.25	4025876
2011-12-27	2.25	2.37	2.21	2.30	4674189
2011-12-28	2.28	2.34	2.20	2.20	3307577
2011-12-29	2.20	2.29	2.19	2.26	2219294
2011-12-30	2.22	2.41	2.20	2.34	3967263
2012-01-03	2.37	2.39	2.21	2.29	7349990
2012-01-04	2.26	2.37	2.25	2.33	3427711
2012-01-05	2.29	2.64	2.28	2.59	11604195
2012-01-06	2.53	2.54	2.43	2.44	3628260
2012-01-09	2.45	2.51	2.33	2.37	2765454
2012-01-10	2.42	2.57	2.37	2.53	5318247
2012-01-11	2.50	2.78	2.43	2.70	7717406
2012-01-12	2.78	3.15	2.76	2.97	15845818
2012-01-13	3.12	3.26	2.92	2.99	11754714
2012-01-17	3.06	3.10	2.87	2.93	6711550
2012-01-18	2.90	3.07	2.83	3.07	5025735
2012-01-19	3.16	3.25	3.03	3.08	5274500
2012-01-20	3.03	3.15	3.01	3.09	4301060
2012-01-23	3.08	3.20	2.97	2.97	5654106
2012-01-24	2.92	3.04	2.85	2.95	6527265
2012-01-25	3.06	3.09	2.86	2.88	7565902
2012-01-26	2.90	2.95	2.59	2.59	9704319
2012-01-27	2.58	2.68	2.42	2.66	9947443
2012-01-30	2.62	2.84	2.48	2.75	9703382
2012-01-31	2.69	2.78	2.58	2.75	5841661
2012-02-01	2.78	2.92	2.77	2.79	5561919
2012-02-02	2.80	2.84	2.75	2.81	3254977
2012-02-03	2.95	3.15	2.94	3.06	8228597
2012-02-06	3.05	3.25	3.00	3.24	7208375
2012-02-07	3.25	3.43	3.18	3.28	8245444
2012-02-08	3.31	3.47	3.28	3.43	8195647
2012-02-09	3.48	3.79	3.36	3.70	11804898
2012-02-10	3.62	3.62	3.37	3.39	6843479
2012-02-13	3.53	3.63	3.45	3.63	4979090
2012-02-14	3.61	3.77	3.57	3.61	6402034
2012-02-15	3.63	3.65	3.40	3.40	6536999
2012-02-16	3.42	3.63	3.42	3.61	4649766
2012-02-17	3.64	3.81	3.64	3.76	4784608
2012-02-21	3.85	4.20	3.71	4.10	10035529
2012-02-22	4.08	4.20	3.82	3.90	8734187
2012-02-23	3.92	4.10	3.69	3.76	14196146
2012-02-24	3.75	3.79	3.54	3.62	9432773
2012-02-27	3.55	3.91	3.45	3.77	4862983
2012-02-28	3.83	3.94	3.75	3.76	4273290
2012-02-29	3.79	3.90	3.68	3.79	5465660
2012-03-01	3.80	3.80	3.67	3.69	4900736
2012-03-02	3.70	3.73	3.53	3.54	3985733
2012-03-05	3.55	3.68	3.44	3.67	4258005
2012-03-06	3.55	3.60	3.43	3.46	4767104
2012-03-07	3.58	3.70	3.52	3.70	3361072
2012-03-08	3.73	3.87	3.64	3.80	4539112
2012-03-09	3.84	4.02	3.82	3.92	4398421
2012-03-12	3.89	4.00	3.74	3.78	3926374
2012-03-13	3.82	3.97	3.82	3.97	4483589
2012-03-14	3.96	4.26	3.95	4.25	7487831
2012-03-15	4.29	4.48	4.17	4.39	8015397
2012-03-16	4.43	4.48	4.12	4.17	7022711
2012-03-19	4.17	4.49	4.11	4.37	8347316
2012-03-20	4.36	4.48	4.21	4.46	5583223
2012-03-21	4.55	4.68	4.52	4.61	7583075
2012-03-22	4.55	4.57	4.42	4.45	5330612
2012-03-23	4.44	4.45	4.25	4.42	4325323
2012-03-26	4.51	4.63	4.46	4.58	3232924
2012-03-27	4.60	4.65	4.46	4.46	4504709
2012-03-28	4.47	4.52	4.30	4.46	3952624
2012-03-29	4.38	4.46	4.26	4.38	3901668
2012-03-30	4.45	4.46	4.30	4.35	3522983
2012-04-02	4.32	4.45	4.23	4.35	4163878
2012-04-03	4.35	4.40	4.25	4.27	4443128
2012-04-04	4.23	4.23	4.05	4.12	4018368
2012-04-05	4.08	4.12	3.88	3.91	5079267
2012-04-09	3.77	3.80	3.63	3.66	5456290
2012-04-10	3.71	3.90	3.48	3.49	8409292
2012-04-11	3.63	3.79	3.63	3.69	4722840
2012-04-12	3.73	3.77	3.66	3.73	3116747
2012-04-13	3.70	3.70	3.54	3.54	2545724
2012-04-16	3.58	3.64	3.43	3.44	2762926
2012-04-17	3.49	3.58	3.45	3.48	2978982
2012-04-18	3.46	3.47	3.23	3.32	5517244
2012-04-19	3.33	3.35	3.17	3.20	3029609
2012-04-20	3.26	3.26	3.09	3.10	2989946
2012-04-23	3.04	3.10	2.90	2.92	4347690
2012-04-24	2.93	3.14	2.92	3.13	4000561
2012-04-25	3.18	3.33	3.16	3.30	4539254
2012-04-26	3.26	3.30	3.14	3.19	3189142
2012-04-27	3.19	3.26	3.08	3.25	3005616
2012-04-30	3.23	3.24	3.10	3.12	2129927
2012-05-01	2.97	3.08	2.72	2.89	12818757
2012-05-02	2.81	2.85	2.61	2.62	7647159
2012-05-03	2.52	2.57	2.32	2.42	11173337
2012-05-04	2.41	2.49	2.26	2.48	6993866
2012-05-07	2.38	2.54	2.38	2.47	3717153
2012-05-08	2.43	2.48	2.36	2.41	3236771
2012-05-09	2.36	2.49	2.32	2.43	3874904
2012-05-10	2.47	2.54	2.43	2.43	3004060
2012-05-11	2.41	2.44	2.32	2.36	3637673
2012-05-14	2.32	2.38	2.28	2.37	4035034
2012-05-15	2.38	2.39	2.27	2.28	2235398
2012-05-16	2.30	2.34	2.15	2.15	2109801
2012-05-17	2.16	2.22	2.07	2.08	2313107
2012-05-18	2.11	2.14	2.00	2.02	2962488
2012-05-21	2.19	2.39	2.11	2.39	5020149
2012-05-22	2.39	2.88	2.30	2.61	10403595
2012-05-23	2.55	2.56	2.32	2.48	4095915
2012-05-24	2.49	2.55	2.38	2.54	2850683
2012-05-25	2.55	2.56	2.43	2.44	1672214
2012-05-29	2.49	2.65	2.47	2.63	2672248
2012-05-30	2.54	2.55	2.40	2.48	3010619
2012-05-31	2.47	2.49	2.35	2.48	1931418
2012-06-01	2.35	2.39	2.21	2.22	4755447
2012-06-04	2.23	2.23	2.16	2.20	1895525
2012-06-05	2.18	2.51	2.18	2.37	6798936
2012-06-06	2.48	2.49	2.42	2.45	3915051
2012-06-07	2.53	2.58	2.45	2.47	3181339
2012-06-08	2.45	2.59	2.40	2.57	2906624
2012-06-11	2.63	2.68	2.42	2.42	3439179
2012-06-12	2.45	2.56	2.44	2.55	1891533
2012-06-13	2.55	2.59	2.49	2.52	1540433
2012-06-14	2.55	2.63	2.53	2.61	1956634
2012-06-15	2.60	2.75	2.60	2.75	2780729
2012-06-18	2.75	2.85	2.72	2.81	3009782
2012-06-19	2.85	2.97	2.82	2.92	3244077
2012-06-20	2.95	2.98	2.79	2.89	2966453
2012-06-21	2.89	2.93	2.73	2.75	2373201
2012-06-22	2.79	2.81	2.71	2.81	2519852
2012-06-25	2.73	2.81	2.65	2.68	2659349
2012-06-26	2.70	2.75	2.62	2.64	1794778
2012-06-27	2.66	2.94	2.63	2.93	4120376
2012-06-28	2.87	3.18	2.83	3.17	5127846
2012-06-29	3.28	3.31	3.15	3.29	4128699
2012-07-02	3.30	3.39	3.19	3.39	2524745
2012-07-03	3.40	3.52	3.39	3.46	2015965
2012-07-05	3.44	3.49	3.21	3.31	2556597
2012-07-06	3.23	3.30	3.19	3.22	2228036
2012-07-09	3.20	3.32	2.91	3.07	5455954
2012-07-10	3.11	3.19	3.00	3.04	2814198
2012-07-11	3.05	3.08	2.93	2.98	1915403
2012-07-12	2.96	2.97	2.76	2.86	4002301
2012-07-13	2.88	3.04	2.88	3.01	2349644
2012-07-16	2.99	3.11	2.99	3.02	1830312
2012-07-17	3.06	3.09	2.90	2.98	1964409
2012-07-18	2.98	3.09	2.92	3.06	3020033
2012-07-19	3.07	3.09	2.91	2.96	2795326
2012-07-20	2.91	2.96	2.85	2.90	2536413
2012-07-23	2.80	2.81	2.70	2.72	5092144
2012-07-24	2.75	2.78	2.66	2.74	3587601
2012-07-25	2.79	2.82	2.65	2.77	2684228
2012-07-26	2.80	2.85	2.70	2.74	2965269
2012-07-27	2.76	2.82	2.67	2.80	2474162
2012-07-30	2.77	2.93	2.77	2.83	1967337
2012-07-31	2.83	2.92	2.80	2.80	3835423
2012-08-01	2.74	3.35	2.72	3.13	9375459
2012-08-02	2.86	3.09	2.65	2.69	9772186
2012-08-03	2.75	2.86	2.65	2.86	3960620
2012-08-06	2.87	3.12	2.87	3.11	3601067
2012-08-07	3.13	3.17	3.03	3.06	3867430
2012-08-08	3.03	3.06	2.96	2.96	3383997
2012-08-09	2.96	3.03	2.95	3.00	2336981
2012-08-10	2.98	3.14	2.97	3.10	3082466
2012-08-13	3.10	3.27	3.10	3.21	3483868
2012-08-14	3.29	3.33	3.11	3.12	3167717
2012-08-15	3.13	3.26	3.09	3.17	1435936
2012-08-16	3.17	3.26	3.17	3.24	2157722
2012-08-17	3.24	3.35	3.15	3.34	3517894
2012-08-20	3.42	3.49	3.33	3.38	2517678
2012-08-21	3.41	3.58	3.35	3.44	4742593
2012-08-22	3.44	3.49	3.33	3.40	2000313
2012-08-23	3.39	3.41	3.26	3.34	1977488
2012-08-24	3.31	3.44	3.27	3.36	1666642
2012-08-27	3.37	3.40	3.27	3.28	3827360
2012-08-28	3.27	3.42	3.26	3.38	1875751
2012-08-29	3.38	3.54	3.36	3.49	1965148
2012-08-30	3.45	3.59	3.42	3.51	2758380
2012-08-31	3.55	3.58	3.35	3.36	2099081
2012-09-04	3.38	3.42	3.29	3.34	2048300
2012-09-05	3.37	3.38	3.28	3.30	1260577
2012-09-06	3.46	4.04	3.42	4.04	11355283
2012-09-07	4.04	4.49	3.94	4.33	10844788
2012-09-10	4.31	4.71	4.08	4.62	10368271
2012-09-11	4.38	4.89	4.31	4.84	11616811
2012-09-12	4.82	4.90	4.54	4.80	6298208
2012-09-13	4.75	4.78	4.51	4.55	8369974
2012-09-14	4.61	4.96	4.60	4.72	6285622
2012-09-17	4.70	4.74	4.43	4.54	2664172
2012-09-18	4.52	4.64	4.35	4.40	2761295
2012-09-19	4.42	4.78	4.42	4.68	3876291
2012-09-20	4.61	4.64	4.45	4.50	2298378
2012-09-21	4.51	4.75	4.51	4.60	3843524
2012-09-24	4.56	4.60	4.42	4.52	2590953
2012-09-25	4.56	4.64	4.22	4.30	3557860
2012-09-26	4.30	4.53	4.24	4.36	3386641
2012-09-27	4.36	4.46	4.32	4.39	3268864
2012-09-28	4.35	4.39	4.19	4.34	3630942
2012-10-01	4.40	4.50	4.23	4.28	4825692
2012-10-02	4.31	4.43	4.29	4.33	2508431
2012-10-03	4.35	4.52	4.32	4.45	3194096
2012-10-04	4.50	4.75	4.49	4.65	3991092
2012-10-05	4.70	4.84	4.54	4.62	2906749
2012-10-08	4.57	4.58	4.33	4.38	2729675
2012-10-09	4.38	4.48	4.27	4.30	3649530
2012-10-10	4.31	4.38	4.27	4.37	2061067
2012-10-11	4.40	4.47	4.30	4.37	2998138
2012-10-12	4.35	4.45	4.34	4.35	1763283
2012-10-15	4.36	4.62	4.35	4.60	2773674
2012-10-16	4.65	4.90	4.63	4.72	4624216
2012-10-17	4.74	5.15	4.70	5.13	7371495
2012-10-18	5.13	5.29	4.87	4.87	4645649
2012-10-19	4.81	4.84	4.62	4.66	4057253
2012-10-22	4.68	4.80	4.65	4.75	2988316
2012-10-23	4.65	4.68	4.59	4.59	2243502
2012-10-24	4.61	4.65	4.43	4.46	3194461
2012-10-25	4.53	4.65	4.43	4.57	2903753
2012-10-26	4.58	4.60	4.37	4.40	2042896
2012-10-31	4.41	4.73	4.37	4.69	4229244
2012-11-01	5.05	5.47	5.01	5.37	15280707
2012-11-02	5.41	5.55	5.22	5.38	7387044
2012-11-05	4.85	5.01	4.54	4.83	12378266
2012-11-06	4.85	4.93	4.69	4.71	4556962
2012-11-07	4.62	4.72	4.47	4.47	5568887
2012-11-08	4.50	4.68	4.50	4.57	4123738
2012-11-09	4.52	4.66	4.40	4.56	3230219
2012-11-12	4.58	4.68	4.54	4.57	1898438
2012-11-13	4.50	4.68	4.19	4.33	10514518
2012-11-14	4.33	4.45	3.97	4.01	6563433
2012-11-15	4.01	4.16	3.82	3.91	6394255
2012-11-16	3.90	4.20	3.74	4.18	5240591
2012-11-19	4.31	4.43	4.22	4.32	2254173
2012-11-20	4.31	4.39	4.10	4.20	3149394
2012-11-21	4.24	4.28	4.16	4.26	1837064
2012-11-23	4.30	4.32	4.16	4.24	1449776
2012-11-26	4.21	4.28	4.15	4.24	2122067
2012-11-27	4.24	4.34	4.20	4.23	1765023
2012-11-28	4.20	4.29	4.13	4.28	1956038
2012-11-29	4.34	4.41	4.25	4.35	3271224
2012-11-30	4.34	4.42	4.30	4.38	2160328
2012-12-03	4.41	4.58	4.41	4.55	4570371
2012-12-04	4.56	4.62	4.48	4.61	2981291
2012-12-05	4.61	4.67	4.50	4.62	3289762
2012-12-06	4.62	4.79	4.57	4.78	2636542
2012-12-07	4.82	4.87	4.70	4.73	3043883
2012-12-10	4.74	4.81	4.66	4.81	2241649
2012-12-11	4.84	5.00	4.82	4.89	3727412
2012-12-12	4.92	5.01	4.85	4.94	4086288
2012-12-13	4.94	5.12	4.92	5.05	3869468
2012-12-14	5.04	5.13	4.84	4.95	3531061
2012-12-17	4.98	5.09	4.95	5.09	2569816
2012-12-18	5.12	5.30	5.12	5.26	4079376
2012-12-19	5.28	5.38	5.21	5.29	3472988
2012-12-20	5.28	5.37	5.20	5.32	2756385
2012-12-21	5.07	5.25	4.99	5.13	2943123
2012-12-24	5.15	5.45	5.15	5.40	1775200
2012-12-26	5.42	5.73	5.40	5.64	5855108
2012-12-27	5.65	5.79	5.54	5.77	5613072
2012-12-28	5.66	5.82	5.64	5.72	3978818
2012-12-31	5.75	6.30	5.66	6.11	9340136
2013-01-02	6.47	6.52	6.08	6.31	9600148
2013-01-03	6.31	6.49	6.25	6.40	6655769
2013-01-04	6.40	6.50	6.25	6.48	5476953
2013-01-07	6.47	6.50	6.27	6.34	4099523
2013-01-08	6.35	6.46	6.17	6.25	3267024
2013-01-09	6.30	6.36	5.99	6.26	5261715
2013-01-10	6.32	6.35	6.02	6.13	4043292
2013-01-11	6.15	6.23	6.03	6.18	3884592
2013-01-14	6.14	6.21	6.02	6.09	3714093
2013-01-15	6.03	6.14	5.97	6.11	3289364
2013-01-16	6.11	6.20	6.01	6.04	2697743
2013-01-17	6.06	6.25	6.01	6.18	2504214
2013-01-18	6.17	6.23	6.09	6.14	2603611
2013-01-22	6.13	6.62	6.13	6.62	5559090
2013-01-23	6.63	6.88	6.60	6.67	5055594
2013-01-24	6.67	6.75	6.35	6.39	4309193
2013-01-25	6.47	6.64	6.41	6.60	3656586
2013-01-28	6.60	6.78	6.60	6.66	2823688
2013-01-29	6.61	6.73	6.31	6.43	2696877
2013-01-30	6.43	6.53	6.28	6.32	3500072
2013-01-31	6.31	6.48	6.29	6.43	1571281
2013-02-01	6.50	6.86	6.49	6.77	3823144
2013-02-04	6.67	6.90	6.65	6.85	3119212
2013-02-05	6.89	6.98	6.82	6.89	2949545
2013-02-06	6.86	7.15	6.86	7.05	4223855
2013-02-07	7.00	7.05	6.68	6.88	2701222
2013-02-08	6.92	7.00	6.65	6.72	3517159
2013-02-11	6.33	7.04	6.22	6.51	11988988
2013-02-12	6.53	6.90	6.50	6.90	6342310
2013-02-13	6.88	7.16	6.68	6.94	4646542
2013-02-14	6.92	7.24	6.91	7.21	2687018
2013-02-15	7.24	7.32	7.18	7.25	3774534
2013-02-19	7.25	7.68	7.25	7.59	5886105
2013-02-20	7.94	8.28	7.49	7.50	10926764
2013-02-21	7.45	7.75	7.23	7.71	6742604
2013-02-22	7.87	8.08	7.82	7.95	6281660
2013-02-25	8.26	8.48	8.10	8.15	13532834
2013-02-26	7.98	8.69	7.90	8.43	21713054
2013-02-27	8.37	8.71	8.30	8.45	65991459
2013-02-28	8.46	9.13	8.45	8.81	21650416
2013-03-01	8.76	9.22	8.60	9.17	18892137
2013-03-04	9.56	10.04	9.41	9.87	25559411
2013-03-05	10.66	10.95	10.25	10.49	36621244
2013-03-06	10.59	10.63	9.68	9.93	40069589
2013-03-07	9.75	9.94	9.26	9.37	22053463
2013-03-08	9.54	9.85	9.37	9.53	10481938
2013-03-11	9.44	10.20	9.44	10.09	12608290
2013-03-12	10.11	10.24	9.71	9.93	8534216
2013-03-13	9.91	10.18	9.79	10.14	9691155
2013-03-14	10.23	10.51	10.10	10.38	10004411
2013-03-15	10.44	10.46	9.98	10.04	11099064
2013-03-18	9.82	10.46	9.76	10.17	10432276
2013-03-19	10.31	10.45	9.82	9.89	10808398
2013-03-20	10.01	10.22	9.93	10.13	9238384
2013-03-21	10.07	10.32	10.01	10.11	6726335
2013-03-22	10.20	10.36	10.16	10.28	7141962
2013-03-25	10.40	10.67	10.05	10.30	11120011
2013-03-26	10.38	10.62	10.19	10.24	7075681
2013-03-27	10.12	10.45	10.03	10.43	6515809
2013-03-28	10.51	10.73	10.43	10.71	12351013
2013-04-01	10.71	11.05	10.31	10.35	10733247
2013-04-02	10.48	10.66	10.16	10.20	8358354
2013-04-03	10.20	10.37	9.62	9.85	12524234
2013-04-04	9.90	10.31	9.75	10.22	9502859
2013-04-05	9.94	10.19	9.83	10.15	7178375
2013-04-08	10.49	10.76	10.27	10.73	10242050
2013-04-09	11.14	11.34	10.86	10.97	13437182
2013-04-10	11.09	11.33	10.95	11.27	9702597
2013-04-11	11.32	11.53	11.08	11.32	6914991
2013-04-12	11.20	11.36	11.03	11.16	4953815
2013-04-15	11.09	11.10	10.36	10.45	8013559
2013-04-16	10.74	10.76	10.35	10.65	7067378
2013-04-17	10.54	10.68	10.10	10.16	7488940
2013-04-18	10.25	10.39	9.84	10.07	7481861
2013-04-19	10.12	10.77	10.02	10.69	6936262
2013-04-22	10.72	10.75	10.34	10.70	5455776
2013-04-23	10.82	11.14	10.74	11.05	5666487
2013-04-24	11.00	11.29	10.75	11.27	4715019
2013-04-25	11.30	11.95	11.30	11.70	9485951
2013-04-26	11.74	11.95	11.53	11.78	5772023
2013-04-29	12.23	12.24	11.90	12.02	8888477
2013-04-30	11.73	12.15	11.73	11.95	10184311
2013-05-01	11.94	12.16	11.13	11.44	14951244
2013-05-02	11.72	11.97	11.48	11.89	7086191
2013-05-03	12.01	12.40	12.01	12.09	9515343
2013-05-06	12.20	12.77	12.17	12.49	12899709
2013-05-07	12.87	13.17	12.65	13.03	15612932
2013-05-08	13.12	13.23	12.80	13.03	7643017
2013-05-09	13.00	13.27	12.91	13.02	8275454
2013-05-10	13.07	13.27	13.01	13.26	4645338
2013-05-13	13.18	13.55	13.18	13.37	5077011
2013-05-14	13.50	14.08	13.46	13.99	12158777
2013-05-15	14.18	14.34	13.36	13.70	11583289
2013-05-16	13.83	13.85	13.01	13.27	8507972
2013-05-17	13.51	13.78	13.34	13.69	4902233
2013-05-20	13.70	14.00	13.55	13.62	6704491
2013-05-21	13.72	13.94	13.62	13.73	4903393
2013-05-22	13.80	14.10	12.96	13.27	11034280
2013-05-23	12.65	13.48	12.25	13.40	11222484
2013-05-24	13.27	13.31	12.86	13.13	7150014
2013-05-28	13.52	13.65	13.36	13.49	6103949
2013-05-29	13.30	13.53	12.94	13.22	5099836
2013-05-30	13.23	13.42	13.09	13.17	4579692
2013-05-31	13.05	13.20	12.86	12.87	4858465
2013-06-03	12.91	13.10	12.28	12.78	8417457
2013-06-04	12.78	13.10	12.16	12.31	9632166
2013-06-05	12.31	12.33	11.65	12.00	11145167
2013-06-06	11.95	12.48	11.83	12.48	8619926
2013-06-07	12.60	12.75	12.44	12.66	4828754
2013-06-10	12.79	13.34	12.77	13.21	8452554
2013-06-11	12.90	13.15	12.74	12.98	5600248
2013-06-12	13.15	13.22	12.75	12.88	4472056
2013-06-13	12.82	12.88	12.40	12.86	5580701
2013-06-14	12.85	13.05	12.71	12.73	4678731
2013-06-17	12.96	13.20	12.72	12.92	4551109
2013-06-18	13.00	13.10	12.80	12.90	6547708
2013-06-19	12.88	13.04	12.63	12.73	6061378
2013-06-20	12.37	12.45	11.97	12.07	9662010
2013-06-21	12.11	12.15	11.22	11.78	17329239
2013-06-24	11.25	11.42	10.86	11.00	11698012
2013-06-25	11.17	11.52	11.13	11.37	8791788
2013-06-26	11.51	11.61	11.33	11.38	5219610
2013-06-27	11.52	12.05	11.50	11.98	9788305
2013-06-28	11.91	11.93	11.60	11.62	8366861
2013-07-01	11.78	12.06	11.72	11.81	4895998
2013-07-02	11.80	11.90	11.37	11.56	5079062
2013-07-03	11.49	11.80	11.36	11.68	2535152
2013-07-05	11.88	11.93	11.71	11.89	3229378
2013-07-08	11.97	12.29	11.97	12.18	4482510
2013-07-09	12.29	12.30	11.67	12.05	6261907
2013-07-10	12.05	12.07	11.65	11.85	4142025
2013-07-11	12.04	12.28	11.94	12.24	4682107
2013-07-12	12.25	12.36	12.09	12.19	2735383
2013-07-15	12.23	12.34	12.12	12.26	1713405
2013-07-16	12.25	12.50	12.11	12.48	5847203
2013-07-17	12.54	12.80	12.32	12.73	5592214
2013-07-18	12.87	13.37	12.82	13.18	8094445
2013-07-19	13.08	13.25	12.90	13.20	3927116
2013-07-22	13.24	13.31	13.08	13.28	3700373
2013-07-23	13.93	14.06	13.56	13.83	12661746
2013-07-24	13.86	14.62	13.62	13.87	16459482
2013-07-25	13.80	14.08	13.60	14.07	5538247
2013-07-26	13.98	14.17	13.86	13.98	3556356
2013-07-29	13.98	14.20	13.73	13.93	3331279
2013-07-30	14.00	14.16	13.91	14.15	3258105
2013-07-31	14.18	14.49	14.03	14.05	4443619
2013-08-01	14.21	14.50	14.16	14.49	5007198
2013-08-02	14.40	14.80	14.20	14.59	4339591
2013-08-05	14.58	14.61	14.35	14.55	3017934
2013-08-06	14.48	14.52	13.93	14.21	3808566
2013-08-07	14.09	14.25	13.70	14.21	4193263
2013-08-08	14.37	14.55	14.10	14.15	3788040
2013-08-09	14.13	14.37	13.95	14.00	5286991
2013-08-12	13.87	14.00	13.62	13.71	3938810
2013-08-13	13.69	13.71	13.16	13.34	5380790
2013-08-14	13.26	13.37	12.88	13.05	6667486
2013-08-15	12.76	13.10	12.68	12.99	4485796
2013-08-16	13.00	13.43	12.90	13.06	4489290
2013-08-19	13.01	13.04	12.63	12.65	3757735
2013-08-20	12.70	13.24	12.70	13.18	4219599
2013-08-21	13.05	13.11	12.76	12.89	5418899
2013-08-22	12.97	13.32	12.97	13.18	2746607
2013-08-23	13.18	13.22	12.77	13.01	3934105
2013-08-26	13.02	13.27	12.88	13.05	2260359
2013-08-27	12.80	12.87	12.42	12.53	7220481
2013-08-28	12.50	12.91	12.47	12.79	5391107
2013-08-29	12.85	13.36	12.85	13.21	4743132
2013-08-30	13.86	14.10	13.49	13.55	8900316
2013-09-03	13.73	13.94	13.44	13.62	3130183
2013-09-04	13.62	13.82	12.67	13.73	3825430
2013-09-05	13.74	13.93	13.73	13.87	3267333
2013-09-06	13.95	13.98	13.35	13.48	4225940
2013-09-09	13.55	13.83	13.53	13.71	2912665
2013-09-10	13.81	14.17	13.81	13.98	5497294
2013-09-11	13.92	13.94	13.62	13.74	3609444
2013-09-12	13.68	13.88	13.25	13.26	5573718
2013-09-13	13.29	13.54	13.12	13.53	3876175
2013-09-16	13.70	13.86	13.54	13.64	3979769
2013-09-17	13.81	14.15	13.69	14.05	5567787
2013-09-18	14.00	14.36	13.68	14.25	8203012
2013-09-19	14.36	14.42	13.92	14.02	4491172
2013-09-20	14.07	14.14	13.69	13.73	4300379
2013-09-23	13.66	13.72	13.30	13.46	3674958
2013-09-24	13.45	13.93	13.28	13.74	3853416
2013-09-25	13.74	14.20	13.62	13.94	4929791
2013-09-26	14.04	14.24	13.98	14.16	2867129
2013-09-27	14.06	14.15	13.83	13.91	3544103
2013-09-30	13.60	14.06	13.54	13.93	3447024
2013-10-01	13.95	14.28	13.77	13.91	3086788
2013-10-02	13.77	14.06	13.75	14.02	2707263
2013-10-03	14.02	14.12	13.72	13.93	3206706
2013-10-04	13.93	14.14	13.87	13.97	2371595
2013-10-07	13.75	13.95	13.68	13.78	1965059
2013-10-08	13.82	13.87	13.23	13.32	6427611
2013-10-09	13.35	13.45	12.95	13.10	6050463
2013-10-10	13.32	13.62	13.30	13.50	5089434
2013-10-11	13.55	13.77	13.43	13.67	3792706
2013-10-14	13.51	13.79	13.30	13.75	2552450
2013-10-15	13.70	13.79	13.37	13.43	2786699
2013-10-16	13.88	14.51	13.81	14.46	9355931
2013-10-17	14.39	14.50	14.14	14.40	4643454
2013-10-18	14.57	14.63	14.16	14.39	3199831
2013-10-21	14.36	14.50	14.08	14.14	2006316
2013-10-22	14.21	14.36	13.96	14.19	2572784
2013-10-23	14.05	14.30	13.95	14.12	2437164
2013-10-24	14.19	14.33	14.09	14.18	3306510
2013-10-25	14.26	14.37	14.12	14.28	2749624
2013-10-28	14.32	14.76	14.31	14.66	3676988
2013-10-29	14.75	15.03	14.72	14.96	3416195
2013-10-30	14.99	15.15	14.53	14.66	3069065
2013-10-31	14.62	14.94	14.51	14.57	4697147
2013-11-01	14.53	14.64	14.23	14.52	3741543
2013-11-04	14.55	14.76	14.48	14.74	2612345
2013-11-05	14.77	15.01	14.75	14.90	7128644
2013-11-06	15.04	15.05	14.42	14.52	4013185
2013-11-07	14.42	14.42	13.19	13.27	16091586
2013-11-08	13.13	13.30	12.85	13.00	9905475
2013-11-11	12.98	13.11	12.81	13.04	4617467
2013-11-12	12.90	13.16	12.63	12.75	6585049
2013-11-13	12.65	12.85	12.57	12.71	5860905
2013-11-14	12.71	13.21	12.71	13.03	4442585
2013-11-15	13.03	13.37	12.98	13.21	5901112
2013-11-18	13.29	13.69	13.02	13.07	5871252
2013-11-19	13.03	13.32	12.92	12.95	3938986
2013-11-20	13.02	13.41	12.86	13.00	4998247
2013-11-21	13.05	13.55	13.00	13.48	5141174
2013-11-22	13.50	13.74	13.43	13.66	3444774
2013-11-25	13.66	13.88	13.34	13.75	3566784
2013-11-26	13.80	14.25	13.79	14.22	4526347
2013-11-27	14.25	14.39	14.11	14.28	2797120
2013-11-29	14.35	14.38	14.22	14.26	1104140
2013-12-02	14.20	14.50	14.17	14.36	3109887
2013-12-03	14.31	14.50	14.12	14.33	2637768
2013-12-04	14.28	14.56	14.09	14.45	2842877
2013-12-05	14.72	14.81	14.52	14.61	4653875
2013-12-06	14.77	14.77	14.34	14.50	3203843
2013-12-09	14.49	14.63	14.26	14.39	3204724
2013-12-10	14.32	14.43	14.15	14.17	2173732
2013-12-11	14.15	14.20	13.80	13.91	3333229
2013-12-12	13.93	14.51	13.67	14.41	6994058
2013-12-13	14.48	14.63	14.21	14.24	2368897
2013-12-16	14.25	14.39	13.95	14.30	2579684
2013-12-17	14.33	14.33	14.06	14.06	2565547
2013-12-18	14.05	14.21	13.67	14.14	4887534
2013-12-19	14.07	14.13	13.75	13.97	3922685
2013-12-20	13.99	14.35	13.90	13.93	4470324
2013-12-23	14.06	14.63	14.03	14.56	5177733
2013-12-24	14.63	14.80	14.54	14.63	1127571
2013-12-26	14.66	14.80	14.53	14.55	1694652
2013-12-27	14.62	14.67	14.26	14.37	1649217
2013-12-30	14.36	14.59	14.20	14.22	1854500
2013-12-31	14.22	14.37	14.09	14.12	2270344
2014-01-02	14.10	14.10	13.95	14.06	3063183
2014-01-03	14.07	14.22	14.01	14.07	1788614
2014-01-06	14.12	14.21	13.84	13.90	2387665
2014-01-07	13.94	14.04	13.75	13.82	4205261
2014-01-08	13.87	14.78	13.82	14.76	8698988
2014-01-09	14.82	15.11	14.77	15.08	9402676
2014-01-10	15.11	15.33	14.90	15.29	5577482
2014-01-13	15.25	15.43	14.85	14.99	2943421
2014-01-14	15.11	15.47	15.04	15.40	4001193
2014-01-15	15.45	15.67	15.37	15.64	3217790
2014-01-16	15.65	15.72	15.48	15.69	2333279
2014-01-17	15.66	15.75	15.38	15.50	3541423
2014-01-21	15.50	15.78	15.41	15.72	3456748
2014-01-22	15.70	15.89	15.70	15.77	2062838
2014-01-23	15.77	15.96	15.56	15.59	2897000
2014-01-24	15.42	15.52	14.71	14.81	3617624
2014-01-27	14.88	15.05	14.09	14.61	3681296
2014-01-28	14.66	15.08	14.63	15.00	2296960
2014-01-29	14.81	14.82	14.39	14.48	3718874
2014-01-30	14.65	14.80	14.58	14.69	2082301
2014-01-31	14.45	15.01	14.44	14.88	2845130
2014-02-03	14.79	15.00	14.22	14.27	3236079
2014-02-04	14.37	14.59	14.21	14.33	3168279
2014-02-05	15.06	15.31	14.40	15.19	6852747
2014-02-06	15.23	15.60	15.15	15.20	4057850
2014-02-07	15.27	15.66	15.20	15.46	2964353
2014-02-10	15.52	15.81	15.36	15.46	2542804
2014-02-11	15.47	15.83	15.34	15.62	2441310
2014-02-12	15.69	15.85	15.61	15.67	1226706
2014-02-13	15.56	15.94	15.46	15.87	1766940
2014-02-14	15.84	15.85	15.50	15.78	2020372
2014-02-18	15.85	16.00	15.73	15.95	2567675
2014-02-19	15.92	16.01	15.40	15.59	3038736
2014-02-20	15.55	15.77	15.48	15.69	2277052
2014-02-21	15.74	15.83	15.38	15.40	1998780
2014-02-24	15.37	15.71	15.37	15.58	1545290
2014-02-25	15.61	15.66	15.43	15.50	1258230
2014-02-26	15.49	15.78	15.38	15.66	1740193
2014-02-27	15.64	15.84	15.34	15.67	1600478
2014-02-28	15.74	15.84	15.35	15.55	2097809
2014-03-03	15.32	15.49	15.24	15.42	2129896
2014-03-04	15.65	16.17	15.63	16.07	4008730
2014-03-05	16.06	16.24	15.77	15.90	2675553
2014-03-06	15.90	16.18	15.58	15.94	4320283
2014-03-07	16.03	16.07	15.56	15.76	2898721
2014-03-10	15.77	15.81	15.44	15.61	1597076
2014-03-11	15.59	16.13	15.42	15.84	2851023
2014-03-12	15.75	15.76	15.48	15.63	3142729
2014-03-13	15.65	15.65	15.10	15.18	3029667
2014-03-14	15.10	15.36	15.06	15.29	2473196
2014-03-17	15.39	15.62	15.17	15.36	2129987
2014-03-18	15.36	15.72	15.36	15.65	1864963
2014-03-19	15.69	15.87	15.41	15.60	2457511
2014-03-20	15.55	15.76	15.45	15.59	1336721
2014-03-21	15.63	15.73	15.26	15.32	2813237
2014-03-24	15.34	15.40	14.89	15.29	3683574
2014-03-25	15.35	15.65	14.95	15.04	2676508
2014-03-26	15.21	15.29	14.90	15.00	3312185
2014-03-27	14.97	14.99	14.30	14.45	8259468
2014-03-28	14.52	14.85	14.48	14.55	3499442
2014-03-31	14.71	15.08	14.59	15.03	6869808
2014-04-01	15.08	15.37	14.98	15.16	3534378
2014-04-02	15.22	15.39	15.10	15.24	3006346
2014-04-03	15.23	15.41	14.79	14.87	2261910
2014-04-04	14.96	15.27	14.51	14.54	3055037
2014-04-07	14.38	14.52	14.01	14.14	4485136
2014-04-08	14.40	14.66	14.27	14.48	2939808
2014-04-09	14.56	14.87	14.38	14.82	2256088
2014-04-10	14.79	14.80	14.09	14.22	3289126
2014-04-11	14.05	14.39	13.84	14.04	2388241
2014-04-14	14.20	14.38	13.39	13.59	4467774
2014-04-15	13.67	13.94	13.45	13.67	3161263
2014-04-16	13.80	13.86	13.49	13.73	2102718
2014-04-17	13.71	14.00	13.60	13.91	1755968
2014-04-21	13.91	13.99	13.68	13.95	1204098
2014-04-22	14.02	14.67	13.99	14.47	4079042
2014-04-23	14.48	14.56	14.20	14.34	1904349
2014-04-24	14.38	14.39	14.01	14.33	3969337
2014-04-25	14.19	14.21	13.77	13.89	3352677
2014-04-28	13.91	13.98	13.44	13.75	2662383
2014-04-29	13.79	13.85	13.49	13.68	2529784
2014-04-30	13.64	14.13	13.52	13.98	3006957
2014-05-01	13.98	14.11	13.74	13.98	2140559
2014-05-02	14.02	14.29	13.93	14.27	1955667
2014-05-05	14.13	14.35	14.04	14.30	2239997
2014-05-06	14.23	14.34	13.98	14.05	3595083
2014-05-07	14.36	15.07	14.15	14.83	10096821
2014-05-08	14.99	15.21	14.53	14.72	18142172
2014-05-09	14.64	14.84	14.51	14.69	3260352
2014-05-12	14.81	14.97	14.66	14.67	4284972
2014-05-13	14.70	14.89	14.67	14.87	3955456
2014-05-14	14.90	14.93	14.66	14.70	2708302
2014-05-15	14.58	14.60	13.99	14.31	5992454
2014-05-16	14.27	14.37	14.01	14.15	4341968
2014-05-19	14.19	14.53	14.10	14.30	2921431
2014-05-20	14.30	14.42	14.07	14.26	3047487
2014-05-21	14.35	14.44	14.01	14.12	2215282
2014-05-22	14.20	14.26	14.00	14.11	2371243
2014-05-23	14.10	14.40	14.07	14.24	1680277
2014-05-27	14.36	14.55	14.20	14.41	2275392
2014-05-28	14.35	14.54	14.25	14.30	2326574
2014-05-29	14.39	14.50	14.10	14.49	5560849
2014-05-30	14.48	14.62	14.24	14.42	4345654
2014-06-02	14.48	14.48	14.18	14.33	2250826
2014-06-03	14.30	14.69	14.28	14.62	4775524
2014-06-04	14.58	14.84	14.46	14.57	5175969
2014-06-05	14.68	15.14	14.55	15.01	5430488
2014-06-06	15.16	15.58	15.13	15.27	4297133
2014-06-09	15.24	15.48	15.08	15.24	3766923
2014-06-10	15.25	15.39	15.16	15.30	1791790
2014-06-11	15.20	15.24	15.00	15.19	2502200
2014-06-12	15.21	15.25	14.83	14.95	2671815
2014-06-13	15.03	15.20	14.86	15.15	2183562
2014-06-16	15.11	15.28	15.08	15.17	1398172
2014-06-17	15.12	15.49	15.04	15.44	2769652
2014-06-18	15.46	15.48	15.23	15.45	2382807
2014-06-19	15.47	15.47	15.17	15.22	2569676
2014-06-20	15.16	15.29	15.02	15.08	5191147
2014-06-23	15.16	15.32	15.03	15.25	2987997
2014-06-24	15.25	15.55	15.10	15.12	3464281
2014-06-25	15.05	15.32	15.04	15.28	2416135
2014-06-26	15.25	15.29	15.09	15.12	2124418
2014-06-27	15.06	15.23	14.84	14.97	3454740
2014-06-30	14.89	14.92	14.61	14.81	4313531
2014-07-01	14.81	15.03	14.67	14.68	3842410
2014-07-02	14.74	15.06	14.73	14.79	4678371
2014-07-03	14.91	15.00	14.59	14.67	1386667
2014-07-07	14.60	14.64	14.15	14.25	4869753
2014-07-08	14.24	14.36	14.05	14.07	6298182
2014-07-09	14.14	14.24	14.00	14.11	2480103
2014-07-10	13.85	14.71	13.73	14.55	7385547
2014-07-11	13.70	14.11	13.67	13.77	15387549
2014-07-14	13.86	13.99	13.63	13.86	3848512
2014-07-15	13.87	13.99	13.56	13.68	4747604
2014-07-16	13.62	13.71	12.99	13.10	10574142
2014-07-17	12.97	13.27	12.84	12.97	5623220
2014-07-18	12.96	13.26	12.96	13.17	4024171
2014-07-21	13.10	13.20	12.99	13.08	2389118
2014-07-22	13.10	13.17	12.97	13.10	2617718
2014-07-23	13.10	13.32	13.00	13.24	3213592
2014-07-24	13.14	13.35	13.08	13.24	2175918
2014-07-25	13.10	13.26	12.99	13.17	4008311
2014-07-28	13.17	13.21	13.00	13.09	2057047
2014-07-29	13.10	13.16	12.93	12.94	2204346
2014-07-30	12.99	13.11	12.80	12.89	2578654
2014-07-31	12.74	12.87	12.48	12.66	6365671
2014-08-01	12.68	12.83	12.34	12.56	3648527
2014-08-04	12.54	12.66	12.18	12.45	4145652
2014-08-05	12.42	12.80	12.32	12.50	5086392
2014-08-06	12.50	12.80	12.43	12.75	4859402
2014-08-07	13.33	13.69	13.13	13.42	9199797
2014-08-08	13.43	13.75	13.26	13.42	3535424
2014-08-11	13.45	15.55	13.45	13.55	3170533
2014-08-12	13.52	13.59	13.40	13.57	2336231
2014-08-13	13.57	13.83	13.53	13.70	2952645
2014-08-14	13.68	14.22	13.68	14.12	5012324
2014-08-15	14.21	14.42	14.11	14.26	3978262
2014-08-18	14.35	14.46	14.24	14.30	2674423
2014-08-19	14.30	14.59	14.30	14.42	2612627
2014-08-20	14.33	14.38	14.16	14.26	1883914
2014-08-21	14.28	14.37	14.19	14.30	1392749
2014-08-22	14.24	14.38	14.15	14.28	1303703
2014-08-25	14.35	14.40	14.23	14.23	981679
2014-08-26	14.28	14.46	14.22	14.40	1409350
2014-08-27	14.40	14.50	14.39	14.39	871522
2014-08-28	14.34	14.47	14.19	14.38	1208844
2014-08-29	14.39	14.64	14.38	14.56	1434525
2014-09-02	14.55	14.86	14.51	14.67	2713175
2014-09-03	14.71	14.81	14.51	14.56	1649786
2014-09-04	14.56	14.82	14.54	14.65	3330405
2014-09-05	14.59	14.67	14.35	14.60	2837126
2014-09-08	14.62	14.88	14.50	14.87	2634007
2014-09-09	14.86	14.86	14.61	14.74	2974707
2014-09-10	14.71	14.83	14.57	14.80	2062307
2014-09-11	14.75	14.88	14.68	14.78	2504883
2014-09-12	14.82	14.93	14.64	14.70	3646532
2014-09-15	14.69	14.70	14.45	14.60	2720296
2014-09-16	14.60	14.71	14.46	14.53	1707722
2014-09-17	14.68	15.14	14.63	14.83	4728771
2014-09-18	14.85	15.03	14.76	14.89	1909626
2014-09-19	14.92	14.99	14.64	14.76	2357162
2014-09-22	14.68	14.87	14.54	14.61	1955236
2014-09-23	14.58	14.61	14.34	14.40	2069399
2014-09-24	14.40	14.52	14.36	14.45	1080262
2014-09-25	14.39	14.47	14.18	14.33	1494937
2014-09-26	14.34	14.46	14.33	14.38	1711296
2014-09-29	14.24	14.44	14.17	14.37	1111653
2014-09-30	14.39	14.41	14.16	14.26	2278002
2014-10-01	14.26	14.31	14.03	14.18	2238007
2014-10-02	14.16	14.36	13.96	14.29	2015299
2014-10-03	14.44	14.59	14.43	14.45	1184500
2014-10-06	14.45	14.49	14.29	14.36	1105406
2014-10-07	14.30	14.43	14.12	14.22	1624335
2014-10-08	14.21	14.70	14.14	14.70	2799930
2014-10-09	14.67	14.70	14.11	14.17	2245617
2014-10-10	14.08	14.48	14.03	14.33	2525139
2014-10-13	14.39	14.56	14.19	14.23	3112878
2014-10-14	14.30	14.64	14.26	14.45	3099011
2014-10-15	14.32	14.65	14.00	14.59	3442154
2014-10-16	14.40	15.16	14.34	14.89	2594899
2014-10-17	15.08	15.56	14.88	15.42	7799433
2014-10-20	15.40	15.63	15.39	15.51	3506661
2014-10-21	15.59	15.66	15.41	15.50	3827669
2014-10-22	15.55	15.61	15.23	15.29	2795900
2014-10-23	15.45	15.55	15.15	15.18	2852095
2014-10-24	15.18	15.46	15.09	15.33	1515561
2014-10-27	15.30	15.39	15.13	15.34	1566257
2014-10-28	15.43	15.76	15.34	15.60	2125302
2014-10-29	15.57	15.57	15.25	15.49	2931734
2014-10-30	16.16	16.34	15.91	16.29	9795787
2014-10-31	16.53	16.88	16.43	16.85	7109438
2014-11-03	16.91	16.92	16.46	16.53	3529723
2014-11-04	16.52	16.67	16.31	16.46	1596075
2014-11-05	16.54	16.54	16.24	16.37	2491176
2014-11-06	16.28	16.51	16.15	16.39	2793593
2014-11-07	16.38	16.59	16.24	16.48	2285084
2014-11-10	16.46	16.64	16.40	16.48	1288422
2014-11-11	16.47	16.85	16.36	16.77	3529586
2014-11-12	16.78	16.78	16.63	16.64	1934159
2014-11-13	16.65	16.74	16.55	16.64	229200
2014-11-14	16.46	16.50	16.27	16.37	1568894
2014-11-17	16.50	16.85	16.42	16.73	3620818
2014-11-18	16.80	17.08	16.69	16.93	2291738
2014-11-19	16.96	16.98	16.68	16.73	1896686
2014-11-20	16.63	17.04	16.53	16.99	2446699
2014-11-21	17.20	17.25	16.91	17.00	1756883
2014-11-24	16.90	17.15	16.73	16.85	2148783
2014-11-25	16.91	17.03	16.88	16.91	2675350
2014-11-26	16.96	17.13	16.92	17.09	785430
2014-11-28	17.06	17.16	16.92	17.05	738546
2014-12-01	16.95	17.00	16.80	16.91	1583294
2014-12-02	16.91	17.05	16.88	17.00	1561063
2014-12-03	16.97	17.25	16.96	17.14	1534693
2014-12-04	17.11	17.38	17.11	17.28	2340354
2014-12-05	17.27	17.45	17.04	17.14	2116580
2014-12-08	17.10	17.50	17.05	17.20	1428899
2014-12-09	17.05	17.49	16.89	17.49	1679547
2014-12-10	17.47	17.47	16.87	16.89	3674184
2014-12-11	17.00	17.27	16.89	16.91	2789106
2014-12-12	16.71	16.97	16.67	16.68	1666369
2014-12-15	16.73	16.86	16.21	16.53	1859500
2014-12-16	16.43	16.52	16.27	16.29	1772061
2014-12-17	16.29	16.69	16.14	16.67	2353379
2014-12-18	16.81	16.89	16.40	16.60	1770070
2014-12-19	16.62	16.73	16.30	16.31	5265123
2014-12-22	16.36	16.73	16.15	16.28	1818359
2014-12-23	17.00	17.00	16.55	16.60	3343833
2014-12-24	16.63	16.81	16.49	16.78	1162388
2014-12-26	16.78	17.00	16.77	16.96	988597
2014-12-29	16.89	17.02	16.80	16.87	1213216
2014-12-30	16.89	16.98	16.82	16.83	1110576
2014-12-31	16.82	16.91	16.68	16.72	1288815
2015-01-02	16.78	17.05	16.58	16.97	1601182
2015-01-05	16.93	16.97	16.62	16.80	2095158
2015-01-06	16.83	16.88	16.00	16.53	4084569
2015-01-07	16.60	16.69	15.19	15.85	15862055
2015-01-08	15.90	16.04	15.65	15.71	5396650
2015-01-09	15.65	15.76	15.52	15.59	3355920
2015-01-12	15.62	15.68	15.40	15.49	2546340
2015-01-13	15.60	15.86	15.45	15.69	4896948
2015-01-14	15.54	15.91	15.44	15.88	4353254
2015-01-15	15.87	15.92	15.65	15.78	3335456
2015-01-16	15.74	16.08	15.68	15.94	3585001
2015-01-20	16.15	16.28	15.94	15.98	2398100
2015-01-21	15.88	16.10	15.80	16.00	1661608
2015-01-22	16.12	16.43	16.00	16.34	1908706
2015-01-23	16.35	16.53	16.23	16.33	1084662
2015-01-26	16.28	16.64	16.22	16.62	2100672
2015-01-27	16.37	16.51	16.31	16.42	3104120
2015-01-28	16.51	16.55	15.98	16.03	2216763
2015-01-29	16.01	16.18	15.93	16.12	2230090
2015-01-30	16.04	16.06	15.72	15.76	2053841
2015-02-02	15.81	16.10	15.70	16.04	1619007
2015-02-03	16.10	16.71	16.08	16.66	2562440
2015-02-04	16.57	16.91	16.52	16.71	2893731
2015-02-05	16.71	16.92	16.69	16.89	1374495
2015-02-06	16.99	17.15	16.94	16.96	2186204
2015-02-09	16.88	16.99	16.69	16.73	1729083
2015-02-10	16.83	16.98	16.49	16.88	1679332
2015-02-11	16.82	16.93	16.61	16.70	2763953
2015-02-12	16.25	16.94	15.90	16.53	5639630
2015-02-13	16.49	16.62	16.02	16.10	4421794
2015-02-17	16.10	16.15	15.84	16.03	4134527
2015-02-18	16.02	16.02	15.55	15.88	5828952
2015-02-19	15.88	15.91	15.64	15.74	3114904
2015-02-20	15.74	15.83	15.67	15.81	2643697
2015-02-23	15.73	15.81	15.65	15.77	2168792
2015-02-24	15.79	15.97	15.68	15.91	3374621
2015-02-25	15.94	16.00	15.84	15.91	1841462
2015-02-26	15.89	15.97	15.80	15.95	1836494
2015-02-27	15.90	15.94	15.81	15.81	1104764
2015-03-02	15.83	16.03	15.73	16.02	1774242
2015-03-03	16.03	16.49	16.00	16.23	3354812
2015-03-04	16.32	16.43	16.14	16.33	3097892
2015-03-05	16.38	16.45	16.24	16.33	2310792
2015-03-06	16.22	16.37	15.99	16.00	1745539
2015-03-09	16.05	16.30	16.03	16.17	1800546
2015-03-10	16.26	16.30	15.92	16.18	1454954
2015-03-11	16.16	16.30	16.03	16.28	1524533
2015-03-12	16.39	16.54	16.34	16.44	2097122
2015-03-13	16.46	16.46	16.19	16.32	1578519
2015-03-16	16.47	16.62	16.41	16.58	1735611
2015-03-17	16.52	16.84	16.47	16.75	1605141
2015-03-18	16.77	17.04	16.67	16.96	2858784
2015-03-19	16.87	16.91	16.70	16.81	1826380
2015-03-20	16.91	17.08	16.87	17.03	2497803
2015-03-23	17.08	17.08	16.88	17.01	1769001
2015-03-24	16.99	17.02	16.89	16.99	1205857
2015-03-25	17.02	17.02	16.54	16.60	2248977
2015-03-26	16.55	16.55	16.34	16.44	1613404
2015-03-27	16.46	16.48	16.25	16.35	885778
2015-03-30	16.46	16.83	16.46	16.69	1395759
2015-03-31	16.67	16.91	16.54	16.79	3446314
2015-04-01	16.71	16.88	16.55	16.70	4714463
2015-04-02	16.71	16.95	16.58	16.88	4815562
2015-04-06	16.82	17.14	16.65	17.08	2565389
2015-04-07	17.05	17.20	16.99	17.08	1826463
2015-04-08	17.11	17.40	17.07	17.34	2729604
2015-04-09	17.34	17.39	17.13	17.29	1838276
2015-04-10	17.39	17.45	17.21	17.44	2680927
2015-04-13	17.45	17.49	17.32	17.38	1568702
2015-04-14	17.42	17.50	17.30	17.43	1596500
2015-04-15	17.46	17.55	17.23	17.24	2624864
2015-04-16	17.25	17.34	16.97	17.16	3695757
2015-04-17	17.08	17.17	16.87	17.15	2202563
2015-04-20	17.62	18.18	17.61	17.94	7166230
2015-04-21	18.04	18.19	17.59	17.91	5747817
2015-04-22	17.91	18.22	17.86	18.10	7126250
2015-04-23	18.10	18.50	18.10	18.45	3141154
2015-04-24	18.51	18.58	18.32	18.37	2949381
2015-04-27	18.38	18.50	18.22	18.28	1743867
2015-04-28	18.23	18.46	18.13	18.41	2480318
2015-04-29	18.35	18.42	18.17	18.23	2022320
2015-04-30	18.34	18.48	17.67	17.86	4430192
2015-05-01	17.82	17.95	17.47	17.73	3194058
2015-05-04	17.89	17.97	17.77	17.85	1347420
2015-05-05	17.79	17.94	17.54	17.66	1817995
2015-05-06	17.69	17.77	17.46	17.60	1239820
2015-05-07	17.57	17.95	17.53	17.89	2284085
2015-05-08	18.07	18.24	17.99	18.10	1761839
2015-05-11	18.11	18.33	18.10	18.18	1464589
2015-05-12	18.02	18.19	17.80	18.13	1197677
2015-05-13	18.15	18.22	18.09	18.16	1309702
2015-05-14	18.24	18.37	18.11	18.20	1292255
2015-05-15	18.17	18.17	17.83	17.91	2756611
2015-05-18	17.93	17.99	17.82	17.91	3408841
2015-05-19	17.92	17.97	17.67	17.76	1841933
2015-05-20	17.81	17.96	17.79	17.87	1511338
2015-05-21	17.86	18.08	17.84	17.94	1403615
2015-05-22	17.95	17.99	17.70	17.78	941888
2015-05-26	17.77	17.79	17.52	17.58	1396346
2015-05-27	17.66	17.88	17.51	17.86	1573431
2015-05-28	17.87	17.97	17.72	17.91	1385497
2015-05-29	17.94	18.21	17.85	17.92	1709647
2015-06-01	18.03	18.13	17.75	17.88	1390983
2015-06-02	17.79	18.14	17.74	17.93	1211019
2015-06-03	18.02	18.28	17.92	18.15	3331787
2015-06-04	18.10	18.30	17.80	17.98	1697570
2015-06-05	18.09	18.14	17.90	17.97	1213372
2015-06-08	17.97	18.02	17.82	17.88	1723154
2015-06-09	17.94	17.94	17.55	17.73	1521853
2015-06-10	17.82	18.25	17.74	18.11	2213994
2015-06-11	18.18	18.38	18.00	18.35	6793729
2015-06-12	18.29	18.48	18.16	18.36	2061441
2015-06-15	18.27	18.45	18.07	18.37	1393674
2015-06-16	18.34	18.64	18.27	18.58	1542299
2015-06-17	18.70	18.75	18.53	18.68	4337831
2015-06-18	18.74	18.91	18.61	18.66	6609488
2015-06-19	18.60	18.68	18.42	18.50	3970166
2015-06-22	18.65	18.90	18.52	18.84	2608730
2015-06-23	18.85	19.05	18.77	18.87	2856842
2015-06-24	18.80	18.95	18.59	18.66	2562315
2015-06-25	18.68	18.98	18.64	18.92	2262100
2015-06-26	18.93	19.13	18.86	18.87	3366566
2015-06-29	18.65	18.97	18.43	18.60	2986732
2015-06-30	18.72	18.97	18.51	18.76	7290939
2015-07-01	18.94	19.12	18.62	18.66	3574196
2015-07-02	18.67	18.77	18.49	18.65	2289627
2015-07-06	18.50	18.80	18.28	18.49	2516262
2015-07-07	18.54	18.58	17.92	18.42	2283152
2015-07-08	18.28	18.56	18.10	18.23	3228491
2015-07-09	18.47	18.54	18.34	18.42	1597433
2015-07-10	18.61	18.70	18.38	18.41	1988670
2015-07-13	18.51	18.70	18.44	18.60	1430033
2015-07-14	18.70	18.85	18.59	18.82	1556103
2015-07-15	18.93	19.03	18.73	18.82	2540666
2015-07-16	18.93	18.93	18.58	18.75	2636357
2015-07-17	18.76	18.95	18.68	18.72	1291841
2015-07-20	18.77	18.87	18.60	18.61	2275089
2015-07-21	18.60	18.75	18.46	18.53	2749480
2015-07-22	18.65	18.71	18.34	18.44	2430035
2015-07-23	18.50	18.68	18.21	18.34	2371536
2015-07-24	18.26	18.38	18.17	18.21	2533204
2015-07-27	18.05	18.53	17.92	18.33	2874564
2015-07-28	18.42	18.54	18.12	18.44	2381076
2015-07-29	18.38	18.60	18.35	18.51	1608827
2015-07-30	18.46	18.63	18.43	18.54	1175206
2015-07-31	18.54	18.64	18.39	18.46	1509405
2015-08-03	18.45	18.69	18.35	18.42	1650764
2015-08-04	18.39	18.56	18.24	18.29	2319604
2015-08-05	18.34	18.50	18.22	18.27	1635638
2015-08-06	18.25	18.41	18.18	18.28	2435489
2015-08-07	18.15	18.19	18.00	18.14	2550794
2015-08-10	18.23	18.52	18.19	18.50	1496174
2015-08-11	18.36	18.58	18.23	18.33	1567116
2015-08-12	18.17	18.39	17.99	18.34	1483322
2015-08-13	18.37	18.50	18.35	18.36	920950
2015-08-14	18.30	18.58	18.26	18.57	984381
2015-08-17	18.50	18.60	18.37	18.45	1735218
2015-08-18	18.45	18.50	18.18	18.24	2118427
2015-08-19	18.11	18.20	17.99	18.14	1759846
2015-08-20	17.98	18.00	17.74	17.84	2188594
2015-08-21	17.61	17.76	17.34	17.49	2503730
2015-08-24	16.71	17.40	16.35	16.93	4715469
2015-08-25	17.40	17.40	16.87	16.89	2510194
2015-08-26	17.17	17.45	16.90	17.41	3338948
2015-08-27	17.59	17.97	17.40	17.90	2000192
2015-08-28	17.83	18.00	17.81	17.95	1676993
2015-08-31	17.95	18.04	17.82	17.98	1883327
2015-09-01	17.62	17.82	17.22	17.26	2343082
2015-09-02	17.49	17.59	17.26	17.43	1248954
2015-09-03	17.48	17.59	17.36	17.39	1207541
2015-09-04	17.18	17.34	17.02	17.18	1195513
2015-09-08	17.41	17.41	17.24	17.36	2361568
2015-09-09	17.52	17.58	17.23	17.23	1754621
2015-09-10	17.18	17.54	17.14	17.37	1298529
2015-09-11	17.26	17.48	17.26	17.42	882243
2015-09-14	17.42	17.50	17.31	17.49	895891
2015-09-15	17.51	17.57	17.37	17.51	1329148
2015-09-16	17.53	17.63	17.40	17.58	2000347
2015-09-17	17.59	17.77	17.45	17.49	1778121
2015-09-18	17.29	17.35	16.94	17.00	3458410
2015-09-21	17.11	17.21	16.89	17.02	1868795
2015-09-22	16.84	16.91	16.43	16.63	2582150
2015-09-23	16.65	16.78	16.49	16.51	1264834
2015-09-24	16.39	16.43	15.82	16.26	3328911
2015-09-25	16.40	16.65	16.18	16.28	1777829
2015-09-28	16.22	16.27	15.75	15.84	1614056
2015-09-29	15.84	15.94	15.69	15.85	1402630
2015-09-30	16.00	16.23	15.83	15.91	2681571
2015-10-01	15.97	15.97	15.65	15.90	1435481
2015-10-02	15.67	16.09	15.50	16.09	2108734
2015-10-05	16.22	16.55	16.15	16.40	2036545
2015-10-06	16.39	16.55	16.32	16.44	1241606
2015-10-07	16.52	16.67	16.33	16.67	1256842
2015-10-08	16.61	16.82	16.50	16.80	1257664
2015-10-09	16.79	16.97	16.67	16.73	1084062
2015-10-12	16.74	17.00	16.67	16.89	1293184
2015-10-13	16.83	16.96	16.54	16.55	1286506
2015-10-14	16.53	16.76	16.51	16.59	1513135
2015-10-15	16.73	16.90	16.60	16.88	1446876
2015-10-16	16.92	16.95	16.46	16.71	3524022
2015-10-19	16.60	16.86	16.54	16.72	1305252
2015-10-20	16.70	16.74	15.95	16.08	3884712
2015-10-21	16.08	16.09	15.74	15.75	3155432
2015-10-22	15.80	16.03	15.71	15.81	2602487
2015-10-23	15.91	16.00	15.75	15.98	2169120
2015-10-26	16.00	16.16	15.78	16.15	3281717
2015-10-27	15.45	15.70	14.02	14.48	15315703
2015-10-28	14.49	14.72	14.22	14.30	5308722
2015-10-29	14.22	14.55	14.09	14.52	4610329
2015-10-30	14.50	14.59	14.32	14.47	2092646
2015-11-02	14.41	14.46	13.99	14.14	4278862
2015-11-03	14.14	14.14	13.88	13.95	2502989
2015-11-04	13.98	14.01	13.71	13.90	2797401
2015-11-05	13.91	14.30	13.91	14.23	2520498
2015-11-06	14.16	14.62	14.15	14.60	2723003
2015-11-09	14.60	14.77	14.42	14.54	2840064
2015-11-10	14.48	14.57	14.26	14.51	1971827
2015-11-11	14.53	14.54	14.21	14.29	1102518
2015-11-12	14.18	14.26	13.96	13.98	1621118
2015-11-13	13.91	14.19	13.89	14.01	1330955
2015-11-16	14.00	14.13	13.76	14.07	2329443
2015-11-17	14.06	14.57	14.02	14.24	2847634
2015-11-18	14.26	14.48	14.15	14.38	2770437
2015-11-19	14.34	14.38	14.20	14.28	848968
2015-11-20	14.34	14.42	14.18	14.22	1732040
2015-11-23	14.18	14.37	14.18	14.23	1172685
2015-11-24	14.19	14.33	14.13	14.32	1575230
2015-11-25	14.29	14.39	14.22	14.29	840176
2015-11-27	14.29	14.38	14.21	14.33	761273
2015-11-30	14.37	14.38	14.13	14.25	1993125
2015-12-01	14.30	14.32	14.21	14.31	2645851
2015-12-02	14.31	14.35	14.12	14.16	2126642
2015-12-03	14.23	14.29	13.96	14.08	2551529
2015-12-04	14.05	14.18	14.02	14.13	2756739
2015-12-07	14.10	14.30	13.91	13.92	1844136
2015-12-08	13.89	14.05	13.76	13.92	1683076
2015-12-09	13.89	14.11	13.73	13.78	1853095
2015-12-10	13.79	14.09	13.78	13.93	2198572
2015-12-11	13.66	13.83	13.61	13.68	2226928
2015-12-14	13.71	13.74	13.22	13.34	2556142
2015-12-15	13.42	13.48	13.13	13.28	4134611
2015-12-16	13.36	13.40	12.82	12.87	3232499
2015-12-17	12.90	13.27	12.90	13.09	5217526
2015-12-18	13.09	13.49	13.05	13.27	5591145
2015-12-21	13.30	13.51	13.30	13.47	1719073
2015-12-22	13.47	13.77	13.41	13.72	1835090
2015-12-23	13.81	13.97	13.74	13.80	2378364
2015-12-24	13.72	13.85	13.68	13.79	680957
2015-12-28	13.75	13.79	13.58	13.62	1100968
2015-12-29	13.68	13.79	13.63	13.76	1252212
2015-12-30	13.70	13.71	13.48	13.51	1531989
2015-12-31	13.49	13.54	13.21	13.39	2812725
2016-01-04	13.20	13.22	12.98	13.18	2121749
2016-01-05	13.22	13.35	13.03	13.10	1863332
2016-01-06	12.95	13.03	12.87	12.96	1721834
2016-01-07	12.78	12.99	12.58	12.61	2364024
2016-01-08	12.67	12.71	11.88	11.91	4527688
2016-01-11	11.95	12.15	11.64	11.83	4537666
2016-01-12	11.93	11.94	11.25	11.37	3881493
2016-01-13	11.48	11.89	11.30	11.37	4736050
2016-01-14	11.48	11.59	11.03	11.53	5292064
2016-01-15	11.14	11.47	11.14	11.40	3867609
2016-01-19	11.50	11.52	11.03	11.11	2875335
2016-01-20	10.74	11.15	10.41	11.06	5950589
2016-01-21	11.03	11.03	10.27	10.29	5385636
2016-01-22	10.41	10.50	10.11	10.24	3812321
2016-01-25	10.21	10.21	9.31	9.37	7168883
2016-01-26	9.43	9.62	9.29	9.50	7152543
2016-01-27	9.49	10.04	9.35	9.76	7871316
2016-01-28	10.15	10.27	9.92	9.96	7355747
2016-01-29	9.95	10.15	9.88	10.06	4053839
2016-02-01	10.03	10.54	9.97	10.44	4914297
2016-02-02	10.33	10.34	10.00	10.17	4703724
2016-02-03	10.25	10.34	9.81	10.22	2616332
2016-02-04	10.28	10.91	10.26	10.79	4405425
2016-02-05	10.79	10.95	10.64	10.65	3597303
2016-02-08	10.51	10.64	10.27	10.43	6091008
2016-02-09	10.23	10.76	10.18	10.65	6757117
2016-02-10	10.72	10.90	10.55	10.59	2726891
2016-02-11	10.42	10.78	10.37	10.65	4092015
2016-02-12	10.88	11.36	10.86	11.22	4218276
2016-02-16	11.32	11.44	11.00	11.15	3275245
2016-02-17	11.22	11.37	11.07	11.23	3234193
2016-02-18	11.24	11.24	10.90	11.01	2405681
2016-02-19	10.99	11.07	10.72	10.84	1949992
2016-02-22	10.96	11.10	10.96	11.00	2844827
2016-02-23	10.98	11.00	10.74	10.78	2579775
2016-02-24	10.69	10.84	10.52	10.75	2610433
2016-02-25	10.78	11.00	10.74	10.88	2210511
2016-02-26	10.95	11.17	10.94	11.09	3012714
2016-02-29	11.12	11.12	10.79	10.80	2575700
2016-03-01	10.89	11.49	10.89	11.47	3681333
2016-03-02	11.48	11.61	11.33	11.54	2439952
2016-03-03	11.56	11.84	11.49	11.78	1977613
2016-03-04	11.84	12.05	11.75	11.94	2443379
2016-03-07	11.89	12.01	11.81	11.96	2232497
2016-03-08	11.91	11.97	11.51	11.77	3770013
2016-03-09	11.80	11.84	11.49	11.66	2250081
2016-03-10	11.70	11.85	11.56	11.80	3714945
2016-03-11	11.92	12.11	11.85	12.08	2008330
2016-03-14	12.02	12.17	11.90	12.11	3059301
2016-03-15	12.04	12.04	11.71	11.86	2206090
2016-03-16	12.07	12.07	11.67	11.86	2406836
2016-03-17	11.86	12.47	11.82	12.46	2624260
2016-03-18	12.53	12.77	12.50	12.66	4841464
2016-03-21	12.61	12.75	12.38	12.49	2842431
2016-03-22	12.45	12.48	12.06	12.13	2271822
2016-03-23	12.10	12.10	11.84	11.85	2190022
2016-03-24	11.74	11.79	11.50	11.75	2118783
2016-03-28	11.80	11.89	11.56	11.78	2061294
2016-03-29	11.74	12.02	11.64	12.00	3052813
2016-03-30	12.09	12.36	12.09	12.29	2518452
2016-03-31	12.26	12.48	12.19	12.40	4089311
2016-04-01	12.28	12.46	12.19	12.44	2087373
2016-04-04	12.44	12.44	11.97	12.01	1956905
2016-04-05	12.00	12.11	11.76	11.85	2297602
2016-04-06	11.85	11.99	11.79	11.85	2170680
2016-04-07	11.80	11.91	11.64	11.68	2375337
2016-04-08	11.78	12.08	11.78	11.84	1526166
2016-04-11	11.89	11.89	11.54	11.55	2509255
2016-04-12	11.65	12.14	11.63	12.07	3010767
2016-04-13	12.10	12.58	12.10	12.42	2515437
2016-04-14	12.44	12.56	12.37	12.47	1647593
2016-04-15	12.45	12.52	12.35	12.38	1319563
2016-04-18	12.31	12.49	12.22	12.39	1825204
2016-04-19	12.38	12.46	12.12	12.13	2948331
2016-04-20	12.16	12.54	12.04	12.40	2995292
2016-04-21	12.42	12.52	12.25	12.25	2439846
2016-04-22	12.28	12.45	12.22	12.41	2310606
2016-04-25	12.34	12.41	12.22	12.31	2599385
2016-04-26	12.32	12.68	12.28	12.52	4824222
2016-04-27	12.56	13.31	12.55	13.04	5370799
2016-04-28	12.92	13.26	12.92	12.99	2694168
2016-04-29	12.99	13.07	12.63	12.79	1880261
2016-05-02	12.81	12.99	12.69	12.87	2866912
2016-05-03	12.74	12.75	12.38	12.46	2085117
2016-05-04	12.38	12.62	12.11	12.20	1973184
2016-05-05	12.21	12.47	12.17	12.29	1809543
2016-05-06	12.17	12.39	12.13	12.19	1573636
2016-05-09	12.16	12.30	12.12	12.18	1469314
2016-05-10	12.19	12.56	12.19	12.46	1516850
2016-05-11	12.43	12.47	12.14	12.16	1565147
2016-05-12	12.24	12.33	11.91	12.02	2557639
2016-05-13	12.02	12.16	11.73	11.81	2361912
2016-05-16	11.86	12.01	11.81	11.92	1878963
2016-05-17	11.96	12.16	11.72	11.75	2282933
2016-05-18	11.70	12.18	11.66	12.12	1688040
2016-05-19	12.01	12.17	11.81	11.92	1629097
2016-05-20	11.96	12.18	11.95	12.07	1613394
2016-05-23	12.08	12.16	11.95	12.13	1780665
2016-05-24	12.15	12.37	12.12	12.21	2282694
2016-05-25	12.21	12.37	12.21	12.32	1957928
2016-05-26	12.34	12.45	12.29	12.35	2081330
2016-05-27	12.37	12.51	12.31	12.43	2189928
2016-05-31	12.50	12.59	12.34	12.41	2633978
2016-06-01	12.33	12.38	12.02	12.26	2484157
2016-06-02	12.20	12.22	11.97	12.06	2232434
2016-06-03	12.04	12.04	11.63	11.90	2302123
2016-06-06	11.90	12.03	11.83	11.86	3814205
2016-06-07	11.88	11.93	11.77	11.82	1818452
2016-06-08	11.83	11.87	11.71	11.80	2027851
2016-06-09	11.71	11.72	11.36	11.55	3186211
2016-06-10	11.38	11.52	11.27	11.35	1966986
2016-06-13	11.30	11.39	11.03	11.05	2328725
2016-06-14	10.99	11.07	10.58	10.64	2631951
2016-06-15	10.72	10.93	10.49	10.50	2828332
2016-06-16	10.47	10.47	10.18	10.39	3284877
2016-06-17	10.36	10.61	10.35	10.42	4052183
2016-06-20	10.60	10.74	10.25	10.25	2488223
2016-06-21	10.27	10.36	9.86	10.24	5632817
2016-06-22	10.38	10.76	10.33	10.56	4707810
2016-06-23	10.67	10.85	10.65	10.79	2796352
2016-06-24	10.27	10.42	10.13	10.14	7422899
2016-06-27	10.02	10.04	9.29	9.32	4460735
2016-06-28	9.50	9.79	9.50	9.72	2948189
2016-06-29	9.87	9.96	9.66	9.89	1884466
2016-06-30	10.45	10.45	10.02	10.42	4239459
2016-07-01	10.38	10.58	10.31	10.46	1917412
2016-07-05	10.38	10.41	9.85	9.88	2688732
2016-07-06	10.21	10.49	9.95	10.47	6567945
2016-07-07	10.54	10.78	10.47	10.59	3041824
2016-07-08	10.75	11.01	10.66	10.97	3262207
2016-07-11	11.10	11.38	11.05	11.30	3885398
2016-07-12	11.45	11.77	11.45	11.69	3073738
2016-07-13	11.69	11.78	11.53	11.73	2880406
2016-07-14	11.93	12.18	11.91	12.12	4622954
2016-07-15	12.21	12.22	11.91	12.02	1898928
2016-07-18	12.03	12.05	11.91	11.98	1667262
2016-07-19	12.15	12.44	12.03	12.12	4555752
2016-07-20	12.19	12.31	11.89	12.01	2134448
2016-07-21	12.00	12.08	11.95	11.97	2331457
2016-07-22	11.97	12.04	11.92	11.97	1298033
2016-07-25	12.28	12.37	12.07	12.21	4080629
2016-07-26	12.20	12.39	12.20	12.36	2863246
2016-07-27	12.37	12.44	12.15	12.33	2812972
2016-07-28	12.33	12.76	12.14	12.72	3857479
2016-07-29	12.73	12.95	12.55	12.90	3212683
2016-08-01	12.92	13.04	12.72	12.73	3114808
2016-08-02	12.74	12.76	12.46	12.52	2266379
2016-08-03	12.56	12.80	12.56	12.73	2157462
2016-08-04	12.72	12.87	12.63	12.70	2005154
2016-08-05	12.85	13.00	12.78	12.91	2152572
2016-08-08	12.95	13.10	12.93	13.00	1434042
2016-08-09	13.00	13.03	12.82	12.95	1930688
2016-08-10	12.92	13.01	12.67	12.71	2056099
2016-08-11	12.66	12.89	12.65	12.85	2057979
2016-08-12	12.94	13.20	12.83	13.18	2606583
2016-08-15	13.26	13.51	13.11	13.47	3648365
2016-08-16	13.46	13.63	13.39	13.41	3911674
2016-08-17	13.37	13.49	13.17	13.33	2680091
2016-08-18	13.37	13.58	13.20	13.54	1674694
2016-08-19	13.49	13.54	13.40	13.46	1483339
2016-08-22	13.41	13.52	13.26	13.50	1300264
2016-08-23	13.53	13.71	13.49	13.60	2832184
2016-08-24	13.61	13.71	13.50	13.58	1530461
2016-08-25	13.51	13.75	13.51	13.58	1710066
2016-08-26	13.58	13.69	13.44	13.60	1733184
2016-08-29	13.67	13.79	13.51	13.72	1218036
2016-08-30	13.70	13.82	13.66	13.77	2139861
2016-08-31	13.74	13.84	13.57	13.71	1683619
2016-09-01	13.72	13.84	13.48	13.84	2532200
2016-09-02	13.84	14.04	13.76	13.96	1613302
2016-09-06	13.94	13.95	13.65	13.83	2557617
2016-09-07	13.78	13.94	13.74	13.92	1603490
2016-09-08	13.90	14.15	13.82	14.04	4119394
2016-09-09	13.93	14.01	13.62	13.66	2715553
2016-09-12	13.50	13.86	13.23	13.83	2310313
2016-09-13	13.63	13.67	13.26	13.47	2797186
2016-09-14	13.46	13.54	13.28	13.43	1916386
2016-09-15	13.36	13.53	13.28	13.51	1066609
2016-09-16	13.44	13.47	13.30	13.44	2691227
2016-09-19	13.57	13.69	13.49	13.55	1679839
2016-09-20	13.82	13.88	13.52	13.53	1627921
2016-09-21	13.58	13.74	13.57	13.69	1744125
2016-09-22	13.71	13.84	13.65	13.80	1950071
2016-09-23	13.75	13.83	13.68	13.74	1997799
2016-09-26	13.62	13.62	13.42	13.52	1543952
2016-09-27	13.45	13.63	13.43	13.55	1634291
2016-09-28	13.53	13.76	13.43	13.74	1539524
2016-09-29	13.79	13.82	13.43	13.53	2125314
2016-09-30	13.62	13.73	13.46	13.55	1612654
2016-10-03	13.47	13.59	13.42	13.48	1527420
2016-10-04	13.46	13.61	13.36	13.50	1731129
2016-10-05	13.57	13.69	13.45	13.46	1122691
2016-10-06	13.44	13.44	13.21	13.27	1220840
2016-10-07	13.30	13.33	13.07	13.19	1331043
2016-10-10	13.28	13.44	13.27	13.37	1413709
2016-10-11	13.35	13.42	13.22	13.38	1801942
2016-10-12	13.38	13.82	13.35	13.79	3195745
2016-10-13	13.68	13.74	13.41	13.64	1887353
2016-10-14	13.80	13.99	13.72	13.74	1873021
2016-10-17	14.04	14.05	13.78	13.93	2698619
2016-10-18	14.13	14.50	14.09	14.47	2952244
2016-10-19	14.49	14.59	14.42	14.54	1869138
2016-10-20	14.48	14.58	14.40	14.48	1156160
2016-10-21	14.30	14.57	14.28	14.45	1358998
2016-10-24	14.54	14.67	14.52	14.65	1402689
2016-10-25	14.64	14.66	14.32	14.36	2071220
2016-10-26	14.28	14.44	14.20	14.35	2734206
2016-10-27	14.19	14.67	13.77	13.92	3604007
2016-10-28	13.90	14.14	13.64	13.70	2649867
2016-10-31	13.71	13.74	13.46	13.59	2144272
2016-11-01	13.69	13.69	13.08	13.23	3146019
2016-11-02	13.19	13.23	13.01	13.09	2124170
2016-11-03	13.13	13.22	12.96	12.99	1718757
2016-11-04	13.03	13.44	12.97	13.21	2017923
2016-11-07	13.49	13.76	13.44	13.68	2270133
2016-11-08	13.66	13.74	13.44	13.57	1674208
2016-11-09	13.48	14.01	13.48	13.77	6686858
2016-11-10	13.95	14.30	13.85	14.25	4350758
2016-11-11	14.25	14.49	14.16	14.38	2696611
2016-11-14	14.57	14.88	14.17	14.23	2893142
2016-11-15	14.16	14.32	13.62	14.30	3281999
2016-11-16	14.20	14.61	14.18	14.61	8815021
2016-11-17	14.57	14.81	14.45	14.77	2862357
2016-11-18	14.80	14.82	14.61	14.67	2012233
2016-11-21	14.74	14.77	14.60	14.71	2484883
2016-11-22	14.80	14.85	14.39	14.48	3104853
2016-11-23	14.45	14.62	14.39	14.55	3063433
2016-11-25	14.61	14.61	14.48	14.53	828462
2016-11-28	14.53	14.70	14.48	14.54	3234701
2016-11-29	14.60	14.90	14.49	14.65	3981981
2016-11-30	14.79	14.87	14.54	14.56	3335737
2016-12-01	14.70	15.00	14.66	14.89	3776268
2016-12-02	14.88	15.04	14.81	14.89	2257787
2016-12-05	14.99	15.08	14.87	15.00	2158104
2016-12-06	15.05	15.22	14.90	15.16	1915391
2016-12-07	15.20	15.34	15.10	15.34	2318361
2016-12-08	15.37	16.09	15.33	16.08	4325090
2016-12-09	16.19	17.01	16.14	16.87	5794706
2016-12-12	16.98	17.40	16.98	17.36	4212859
2016-12-13	17.45	17.52	17.06	17.44	3910829
2016-12-14	17.35	17.78	17.25	17.34	3956663
2016-12-15	17.49	17.77	17.42	17.52	2400180
2016-12-16	17.60	17.74	17.42	17.60	3209640
2016-12-19	17.53	17.69	17.41	17.67	1698768
2016-12-20	17.64	17.98	17.62	17.98	2009498
2016-12-21	17.96	18.10	17.82	17.95	1454283
2016-12-22	17.88	18.11	17.85	18.08	1969232
2016-12-23	18.08	18.30	17.99	18.28	1667664
2016-12-27	18.27	18.45	18.23	18.31	1523687
2016-12-28	18.34	18.37	17.96	18.09	1612730
2016-12-29	18.06	18.26	17.88	18.06	1438072
2016-12-30	18.07	18.19	17.92	17.98	1355786
2017-01-03	18.11	18.33	17.94	18.11	2872468
2017-01-04	18.24	18.75	18.20	18.66	2511795
2017-01-05	18.55	18.59	18.09	18.22	2037280
2017-01-06	18.35	18.44	18.12	18.20	2256673
2017-01-09	17.81	17.81	17.13	17.36	4255814
2017-01-10	17.44	17.85	17.37	17.73	2331618
2017-01-11	17.73	17.99	17.67	17.89	2526866
2017-01-12	17.86	17.90	17.41	17.88	2127393
2017-01-13	18.03	18.21	17.83	17.93	2117348
2017-01-17	17.79	17.90	17.54	17.71	1828538
2017-01-18	17.84	18.19	17.53	18.16	2817467
2017-01-19	18.30	18.43	18.10	18.23	2393268
2017-01-20	18.23	18.53	18.00	18.33	2503791
2017-01-23	18.32	18.40	17.92	18.14	1659088
2017-01-24	18.26	18.37	18.10	18.27	1652062
2017-01-25	18.43	18.68	18.30	18.45	1949562
2017-01-26	18.57	18.63	18.17	18.43	1902937
2017-01-27	18.52	18.52	18.13	18.14	1615901
2017-01-30	17.98	18.22	17.75	18.14	2034304
2017-01-31	18.12	18.49	17.98	18.40	1784729
2017-02-01	18.58	18.95	18.57	18.94	2655129
2017-02-02	18.87	19.02	18.62	18.68	2117205
2017-02-03	18.88	19.22	18.86	19.11	1645891
2017-02-06	19.05	19.23	18.94	19.09	1799637
2017-02-07	19.18	19.24	18.92	18.96	1934598
2017-02-08	18.73	18.99	18.63	18.98	2455951
2017-02-09	18.98	19.57	18.94	19.46	2544420
2017-02-10	19.60	19.75	19.46	19.62	2103072
2017-02-13	19.55	19.85	19.55	19.72	1363712
2017-02-14	19.64	19.87	19.54	19.61	1708023
2017-02-15	19.59	19.68	19.41	19.57	2759213
2017-02-16	19.57	19.57	19.25	19.30	2526704
2017-02-17	19.20	19.20	18.91	19.00	2427872
2017-02-21	19.00	19.11	18.85	18.90	2243881
2017-02-22	18.80	18.88	18.54	18.79	2218299
2017-02-23	19.00	19.00	18.51	18.65	1854026
2017-02-24	18.38	18.70	18.35	18.63	1281793
2017-02-27	18.68	18.75	18.57	18.63	1436143
2017-02-28	18.60	18.79	18.57	18.61	2127117
2017-03-01	18.91	19.31	18.85	19.14	1835911
2017-03-02	19.12	19.17	18.54	18.57	1255715
2017-03-03	18.63	18.76	18.49	18.72	1012511
2017-03-06	18.66	18.69	18.36	18.68	1883467
2017-03-07	18.64	18.70	18.48	18.52	1300403
2017-03-08	18.67	18.81	18.41	18.43	2282482
2017-03-09	18.48	18.70	18.43	18.59	1194835
2017-03-10	18.79	18.85	18.47	18.72	1472404
2017-03-13	18.71	19.11	18.58	19.03	1496707
2017-03-14	18.85	18.91	18.59	18.89	1144179
2017-03-15	19.00	19.08	18.75	18.91	1262367
2017-03-16	19.06	19.30	18.93	18.94	1045005
2017-03-17	18.99	18.99	18.59	18.74	2127993
2017-03-20	18.72	18.72	18.34	18.42	1595234
2017-03-21	18.61	18.61	17.85	17.88	1782022
2017-03-22	17.74	17.85	17.45	17.80	2529842
2017-03-23	17.81	18.18	17.70	17.80	1738587
2017-03-24	17.81	17.92	17.63	17.74	1190395
2017-03-27	17.39	17.79	17.27	17.75	1502993
2017-03-28	17.62	18.05	17.62	17.95	1194504
2017-03-29	17.87	17.99	17.77	17.78	819939
2017-03-30	17.74	18.01	17.74	17.90	828883
2017-03-31	17.83	18.09	17.78	17.96	1284739
2017-04-03	17.96	18.09	17.62	17.82	1039943
2017-04-04	17.77	17.91	17.70	17.83	1262594
2017-04-05	17.96	18.17	17.61	17.65	1496807
2017-04-06	17.60	17.94	17.50	17.93	1071838
2017-04-07	17.81	17.99	17.72	17.92	826594
2017-04-10	17.94	18.33	17.94	18.13	1128005
2017-04-11	18.05	18.51	18.00	18.50	1142791
2017-04-12	18.45	18.87	18.45	18.72	1863701
2017-04-13	18.67	18.75	18.30	18.31	2103148
2017-04-17	18.32	18.64	18.32	18.63	1026129
2017-04-18	18.46	18.91	18.43	18.87	1725937
2017-04-19	19.02	19.48	18.94	19.09	2775079
2017-04-20	19.19	19.43	18.85	19.06	2222868
2017-04-21	19.00	19.05	18.37	18.54	1834093
2017-04-24	18.89	19.04	18.71	18.72	1411553
2017-04-25	18.85	19.05	18.80	18.80	1081669
2017-04-26	18.80	19.54	18.80	19.34	2531048
2017-04-27	18.08	18.34	17.11	17.18	8660141
2017-04-28	17.18	17.18	16.70	16.88	3544529
2017-05-01	17.02	17.02	16.49	16.52	2796793
2017-05-02	16.53	16.79	16.41	16.58	2852813
2017-05-03	16.52	16.61	16.41	16.47	1639792
2017-05-04	16.53	16.83	16.49	16.80	1570067
2017-05-05	16.83	16.97	16.45	16.59	3424820
2017-05-08	16.55	16.70	16.41	16.44	1708776
2017-05-09	16.52	16.82	16.47	16.69	1808489
2017-05-10	16.55	16.67	16.44	16.61	1325621
2017-05-11	16.55	16.95	16.52	16.84	1930100
2017-05-12	16.77	16.77	16.54	16.75	1654386
2017-05-15	16.80	17.08	16.79	16.95	1241997
2017-05-16	16.93	17.23	16.93	17.19	1725913
2017-05-17	16.85	17.01	16.74	16.79	1744535
2017-05-18	16.74	16.88	16.58	16.59	1454830
2017-05-19	16.57	16.75	16.44	16.46	1185835
2017-05-22	16.44	16.62	16.22	16.51	1466113
2017-05-23	16.51	16.62	16.22	16.60	2500375
2017-05-24	16.66	16.72	16.54	16.59	1124312
2017-05-25	16.64	16.65	16.30	16.37	761574
2017-05-26	16.34	16.60	16.22	16.55	707228
2017-05-30	16.46	16.46	16.20	16.35	1211318
2017-05-31	16.37	16.38	15.86	16.06	2415501
2017-06-01	16.08	16.45	16.08	16.41	2782124
2017-06-02	16.38	16.74	16.26	16.29	2452660
2017-06-05	16.25	16.28	15.85	15.91	2574524
2017-06-06	15.78	16.28	15.58	16.16	2001505
2017-06-07	16.18	16.38	16.12	16.36	1119606
2017-06-08	16.36	16.92	16.32	16.68	1649643
2017-06-09	16.75	17.01	16.71	16.98	1674206
2017-06-12	16.96	17.41	16.90	16.94	1708545
2017-06-13	17.04	17.33	17.00	17.15	1412801
2017-06-14	17.04	17.12	16.68	17.07	1715691
2017-06-15	16.84	17.11	16.83	17.00	1224900
2017-06-16	16.86	17.00	16.75	17.00	2785733
2017-06-19	17.12	17.23	16.95	17.10	1162958
2017-06-20	17.00	17.08	16.72	16.77	1359635
2017-06-21	16.82	16.82	16.49	16.54	1012455
2017-06-22	16.58	16.63	16.27	16.30	1190618
2017-06-23	16.34	16.44	16.25	16.34	1786765
2017-06-26	16.34	16.52	16.13	16.31	1640372
2017-06-27	16.40	16.43	16.28	16.35	1722772
2017-06-28	16.48	16.65	16.33	16.45	2958215
2017-06-29	16.72	16.73	16.24	16.31	3259481
2017-06-30	16.48	16.50	16.19	16.35	3015336
2017-07-03	16.44	17.18	16.44	17.05	1090608
2017-07-05	17.04	17.19	16.82	17.15	1140151
2017-07-06	17.13	17.15	16.85	16.99	835098
2017-07-07	17.03	17.17	16.89	17.10	697429
2017-07-10	17.02	17.25	16.92	17.05	968328
2017-07-11	17.03	17.22	16.94	17.06	1463885
2017-07-12	17.07	17.37	17.07	17.27	1031199
2017-07-13	17.33	17.39	17.18	17.30	612592
2017-07-14	17.20	17.52	17.09	17.40	770246
2017-07-17	17.33	17.41	17.24	17.38	965615
2017-07-18	17.25	17.45	17.25	17.44	630239
2017-07-19	17.43	17.58	17.31	17.36	1435526
2017-07-20	17.45	17.68	17.21	17.36	1607602
2017-07-21	17.47	17.56	17.31	17.54	1373314
2017-07-24	17.36	17.59	17.31	17.39	1592926
2017-07-25	17.64	17.73	17.18	17.23	2151360
2017-07-26	17.23	17.47	17.23	17.40	1709884
2017-07-27	17.39	17.63	17.34	17.36	1650970
2017-07-28	17.36	17.44	17.15	17.28	938272
2017-07-31	17.32	17.59	17.24	17.42	1463098
2017-08-01	17.60	17.93	17.50	17.82	2280509
2017-08-02	17.95	17.99	17.40	17.69	1435292
2017-08-03	17.70	17.74	17.37	17.42	853373
2017-08-04	17.50	17.63	17.41	17.57	991091
2017-08-07	17.63	17.75	17.43	17.68	1319948
2017-08-08	17.72	17.80	17.40	17.45	1207899
2017-08-09	17.37	17.76	17.33	17.76	1255585
2017-08-10	17.70	17.81	17.23	17.24	1355110
2017-08-11	17.18	17.32	17.03	17.09	921279
2017-08-14	17.24	17.50	17.17	17.27	1174637
2017-08-15	17.39	17.41	17.19	17.19	925178
2017-08-16	17.25	17.50	17.20	17.27	1236964
2017-08-17	17.20	17.29	16.90	16.90	714843
2017-08-18	16.73	16.90	16.67	16.72	1079276
2017-08-21	16.65	16.72	16.46	16.46	1206095
2017-08-22	16.82	17.27	16.73	17.25	1977276
2017-08-23	17.26	17.58	17.16	17.53	1154055
2017-08-24	17.56	17.60	17.34	17.44	810842
2017-08-25	17.50	17.55	17.35	17.35	745551
2017-08-28	17.35	17.41	16.98	17.03	1295953
2017-08-29	16.86	16.96	16.59	16.93	1121819
2017-08-30	16.90	17.29	16.88	17.28	1569781
2017-08-31	17.36	17.54	17.29	17.50	1240951
2017-09-01	17.50	17.64	17.45	17.51	832332
2017-09-05	17.46	17.46	16.70	16.71	1921220
2017-09-06	16.77	16.91	16.52	16.55	1026992
2017-09-07	16.54	16.69	16.03	16.12	2415314
2017-09-08	16.09	16.46	15.99	16.37	1464326
2017-09-11	16.62	16.92	16.44	16.92	1783742
2017-09-12	17.02	17.39	16.90	17.35	1191407
2017-09-13	17.35	17.43	17.04	17.11	1049405
2017-09-14	17.11	17.25	17.02	17.07	870398
2017-09-15	17.11	17.34	16.97	17.30	2708201
2017-09-18	17.33	17.45	17.17	17.19	1017113
2017-09-19	17.19	17.53	17.19	17.46	1012776
2017-09-20	17.48	17.72	17.31	17.64	1085481
2017-09-21	17.61	17.81	17.54	17.60	878644
2017-09-22	17.56	17.94	17.56	17.87	961270
2017-09-25	17.78	17.87	17.55	17.73	1259783
2017-09-26	17.75	18.46	17.74	18.40	2380812
2017-09-27	18.50	18.77	18.23	18.65	1920654
2017-09-28	18.66	18.80	18.44	18.77	1112768
2017-09-29	18.77	18.95	18.65	18.69	1164149
2017-10-02	18.66	18.83	18.52	18.76	1048272
2017-10-03	18.80	18.92	18.66	18.80	1184578
2017-10-04	18.84	18.92	18.59	18.65	1000050
2017-10-05	18.67	18.94	18.65	18.85	632440
2017-10-06	18.83	18.97	18.66	18.73	940976
2017-10-09	18.86	18.89	18.43	18.55	16821887
2017-10-10	18.59	18.77	18.51	18.77	1176200
2017-10-11	18.93	19.09	18.74	18.83	1294548
2017-10-12	18.85	19.07	18.77	18.97	1132852
2017-10-13	19.03	19.46	18.97	19.38	2027531
2017-10-16	19.37	19.71	19.37	19.65	1592626
2017-10-17	19.74	19.92	19.49	19.89	2043848
2017-10-18	20.00	20.32	19.94	20.11	1911218
2017-10-19	19.96	20.55	19.85	20.47	1722042
2017-10-20	20.71	20.82	20.25	20.29	1406866
2017-10-23	20.18	20.18	19.82	19.86	1483441
2017-10-24	20.00	20.32	19.99	20.24	1331667
2017-10-25	20.24	20.43	20.05	20.29	1429658
2017-10-26	20.19	21.09	20.16	20.90	2381027
2017-10-27	21.25	21.59	21.11	21.19	2407700
2017-10-30	21.20	21.48	20.93	20.96	2628674
2017-10-31	21.02	21.19	20.92	20.96	1305308
2017-11-01	21.15	21.39	20.76	20.81	1462213
2017-11-02	20.80	21.31	20.64	21.22	2525806
2017-11-03	20.61	20.85	19.86	20.14	4374839
2017-11-06	20.15	20.34	20.01	20.21	1675065
2017-11-07	20.18	20.27	19.89	20.03	1535936
2017-11-08	19.97	20.18	19.77	20.05	1033753
2017-11-09	19.92	20.15	19.77	19.94	1071239
2017-11-10	19.88	19.92	19.67	19.67	1237598
2017-11-13	19.56	20.01	19.47	19.96	1608701
2017-11-14	19.81	19.96	19.68	19.87	793383
2017-11-15	19.62	20.76	19.62	20.74	1909601
2017-11-16	20.90	21.51	20.75	20.78	2386496
2017-11-17	20.62	21.04	20.54	20.87	991541
2017-11-20	21.00	21.06	20.79	21.01	779479
2017-11-21	21.07	21.15	20.95	21.02	955007
2017-11-22	21.02	21.16	20.76	20.78	644277
2017-11-24	20.91	20.96	20.64	20.89	333002
2017-11-27	20.84	20.99	20.63	20.64	726511
2017-11-28	20.81	20.99	20.50	20.96	4566046
2017-11-29	21.05	21.25	20.91	21.09	850633
2017-11-30	21.25	21.25	20.43	20.49	2294718
2017-12-01	20.53	21.47	20.24	21.42	2590081
2017-12-04	21.71	21.94	21.65	21.81	2247362
2017-12-05	21.81	21.98	21.62	21.85	1782544
2017-12-06	21.71	22.01	21.67	21.99	1114590
2017-12-07	21.89	22.24	21.89	21.99	1431350
2017-12-08	22.09	22.30	21.88	22.23	748844
2017-12-11	22.43	22.66	22.23	22.44	1395821
2017-12-12	22.45	22.62	22.37	22.51	1625049
2017-12-13	22.45	22.52	21.99	22.02	1342874
2017-12-14	22.06	22.06	21.35	21.45	1307566
2017-12-15	21.52	21.83	21.50	21.57	2219438
2017-12-18	21.81	22.04	21.65	21.84	1079480
2017-12-19	21.91	21.91	21.44	21.51	1108634
2017-12-20	22.36	22.43	22.01	22.19	1857391
2017-12-21	22.29	22.31	21.99	22.11	661475
2017-12-22	21.82	21.82	21.06	21.37	2872034
2017-12-26	21.31	21.59	21.31	21.35	914503
2017-12-27	21.41	21.41	20.91	20.98	1621775
2017-12-28	21.05	21.14	20.88	21.11	726881
2017-12-29	21.20	21.23	20.57	20.61	798524
2018-01-02	20.75	20.91	20.30	20.90	1577255
2018-01-03	21.00	21.06	20.65	20.75	1057753
2018-01-04	20.48	20.90	20.26	20.86	1735561
2018-01-05	20.91	21.14	20.86	20.98	1000949
2018-01-08	21.64	21.88	21.23	21.47	2100359
2018-01-09	21.58	21.92	21.49	21.66	1569135
2018-01-10	21.63	22.01	21.49	21.92	1041885
2018-01-11	22.06	22.56	21.99	22.41	1410089
2018-01-12	22.52	22.82	22.09	22.13	1414425
2018-01-16	22.30	22.45	22.07	22.13	1039912
2018-01-17	22.11	22.35	21.89	22.26	828894
2018-01-18	22.45	23.18	22.45	22.89	1478749
2018-01-19	22.77	23.20	22.77	23.19	1438150
2018-01-22	23.06	23.18	22.91	23.17	1011506
2018-01-23	23.10	23.47	23.08	23.31	898939
2018-01-24	23.42	23.49	22.90	22.90	859661
2018-01-25	23.10	23.10	22.50	22.67	525248
2018-01-26	22.75	22.83	22.38	22.55	1048718
2018-01-29	22.46	22.46	22.18	22.33	873265
2018-01-30	22.21	22.45	22.15	22.34	855925
2018-01-31	22.50	22.54	21.92	22.07	1013247
2018-02-01	21.99	22.87	21.50	22.81	1241090
2018-02-02	22.87	23.03	22.31	22.44	1050790
2018-02-05	22.12	22.44	21.31	21.69	2418928
2018-02-06	21.22	21.87	20.93	21.62	1750774
2018-02-07	21.65	22.08	21.40	21.80	1359087
2018-02-08	21.80	21.90	20.71	20.72	1072786
2018-02-09	20.99	21.06	20.22	20.71	1891454
2018-02-12	20.78	21.02	20.60	20.95	1545217
2018-02-13	20.87	21.09	20.70	21.05	704349
2018-02-14	20.81	21.59	20.76	21.51	2055605
2018-02-15	21.59	21.59	20.85	21.28	2605167
2018-02-16	21.15	21.51	21.12	21.41	837884
2018-02-20	21.31	21.49	21.03	21.19	858411
2018-02-21	21.26	21.78	21.16	21.43	1667031
2018-02-22	21.53	21.70	21.04	21.06	756425
2018-02-23	21.08	21.35	21.04	21.33	695152
2018-02-26	21.44	21.53	21.06	21.26	1920443
2018-02-27	21.24	21.56	20.88	20.90	1014151
2018-02-28	20.91	21.11	20.51	20.52	856485
2018-03-01	20.46	20.60	20.20	20.48	767216
2018-03-02	20.35	20.71	20.09	20.68	874333
2018-03-05	20.60	20.91	20.37	20.80	727498
2018-03-06	20.82	21.18	20.69	21.17	1491970
2018-03-07	21.00	21.90	20.91	21.78	1824958
2018-03-08	21.76	21.84	21.42	21.57	940288
2018-03-09	21.75	22.29	21.63	22.21	1092272
2018-03-12	22.13	22.13	19.45	19.94	6244522
2018-03-13	20.14	20.59	19.84	19.99	2660447
2018-03-14	20.04	20.06	18.54	18.91	4770495
2018-03-15	18.89	19.04	18.34	18.51	3212197
2018-03-16	18.59	18.86	18.20	18.35	3187272
2018-03-19	18.17	18.67	17.92	18.57	1960683
2018-03-20	18.52	18.65	18.22	18.31	1556360
2018-03-21	18.27	19.03	18.27	18.82	2945760
2018-03-22	18.58	19.29	18.53	18.85	2700449
2018-03-23	18.94	19.09	18.26	18.26	2997649
2018-03-26	18.50	18.72	18.28	18.68	2377790
2018-03-27	18.79	19.52	18.79	18.99	2213292
2018-03-28	19.03	19.19	18.60	18.98	1483342
2018-03-29	19.07	19.16	18.88	19.04	1455523
2018-04-02	18.95	19.07	18.55	18.81	1657972
2018-04-03	18.95	19.18	18.92	19.10	1191800
2018-04-04	18.89	19.11	18.77	19.09	1691186
2018-04-05	19.21	19.42	19.06	19.34	1151599
2018-04-06	19.19	19.51	19.02	19.14	1637667
2018-04-09	17.30	17.50	16.08	16.11	5980574
2018-04-10	15.56	16.58	15.52	16.22	3643105
2018-04-11	16.06	16.41	16.05	16.29	1961587
2018-04-12	16.40	16.63	16.23	16.25	1448180
2018-04-13	16.28	16.43	16.07	16.13	1898994
2018-04-16	16.16	16.20	15.97	16.04	2525281
2018-04-17	16.02	16.47	15.96	16.27	1771604
2018-04-18	16.39	16.50	15.13	15.37	5524538
2018-04-19	15.13	15.68	14.89	15.28	3249987
2018-04-20	15.23	15.65	15.23	15.59	1607780
2018-04-23	15.70	15.83	15.47	15.50	1326506
2018-04-24	15.61	15.85	15.52	15.64	1407598
2018-04-25	15.57	15.61	14.99	15.00	2843618
2018-04-26	15.12	15.25	14.69	14.76	4074914
2018-04-27	14.89	15.40	14.70	14.91	3904853
2018-04-30	14.91	15.17	14.06	14.30	6870686
2018-05-01	14.74	15.60	14.34	15.52	5446651
2018-05-02	15.72	15.72	15.13	15.42	2184821
2018-05-03	15.42	15.60	15.18	15.48	1651533
2018-05-04	15.42	16.05	15.28	15.73	2475775
2018-05-07	15.73	16.18	15.73	15.91	2111140
2018-05-08	16.21	16.49	16.02	16.14	2234425
2018-05-09	16.17	16.25	15.75	15.96	1632789
2018-05-10	16.02	16.18	15.77	15.88	1594926
2018-05-11	15.95	15.99	15.77	15.84	1052779
2018-05-14	15.80	16.02	15.73	15.79	1141359
2018-05-15	15.82	16.11	15.75	15.88	1039816
2018-05-16	15.94	16.38	15.88	16.28	1407879
2018-05-17	16.37	16.45	16.16	16.39	1187373
2018-05-18	16.48	16.48	16.21	16.34	1322634
2018-05-21	16.38	16.42	16.08	16.33	1591424
2018-05-22	16.34	16.43	16.15	16.40	1356014
2018-05-23	16.41	16.41	16.08	16.21	1292064
2018-05-24	16.13	16.24	15.71	16.23	1091987
2018-05-25	16.13	16.25	15.89	16.14	1021801
2018-05-29	15.99	16.31	15.89	16.23	1656271
2018-05-30	16.33	16.44	16.15	16.18	1734546
2018-05-31	16.20	16.21	15.86	15.90	1406442
2018-06-01	16.01	16.37	15.94	15.95	1302473
2018-06-04	15.94	16.22	15.94	16.13	946404
2018-06-05	16.10	16.16	15.95	15.99	1078431
2018-06-06	15.99	16.71	15.99	16.65	1797948
2018-06-07	16.69	16.85	16.45	16.79	1148524
2018-06-08	16.79	17.28	16.79	17.20	1418979
2018-06-11	17.17	17.33	16.84	16.89	1596684
2018-06-12	16.89	17.01	16.79	16.87	1569477
2018-06-13	16.84	16.91	16.57	16.68	1804950
2018-06-14	16.75	16.78	16.57	16.70	1308561
2018-06-15	16.58	16.82	16.48	16.76	3987332
2018-06-18	16.74	16.76	16.50	16.73	1649000
2018-06-19	16.69	16.90	16.56	16.84	1382285
2018-06-20	17.01	17.14	16.85	17.05	1385631
2018-06-21	17.10	17.28	16.91	17.20	1607480
2018-06-22	17.21	17.27	16.69	16.75	2795104
2018-06-25	16.75	16.76	16.29	16.50	1614151
2018-06-26	16.52	16.55	16.21	16.44	1619620
2018-06-27	16.44	16.51	16.08	16.08	1137366
2018-06-28	16.12	16.38	16.04	16.23	1137223
2018-06-29	16.38	16.63	16.20	16.22	1224454
2018-07-02	16.11	16.23	15.91	16.21	2788194
2018-07-03	16.22	16.56	16.22	16.30	867392
2018-07-05	16.34	16.45	16.21	16.30	1102897
2018-07-06	16.34	16.79	16.24	16.62	924793
2018-07-09	16.68	17.08	16.68	17.01	1055555
2018-07-10	17.06	17.17	16.74	16.74	747783
2018-07-11	16.63	16.67	16.31	16.40	1516188
2018-07-12	16.48	16.48	16.13	16.20	1396561
2018-07-13	16.14	16.29	15.95	16.02	1083249
2018-07-16	16.20	16.64	16.16	16.58	1536497
2018-07-17	16.56	16.83	16.56	16.63	988446
2018-07-18	16.86	17.57	16.80	17.51	2346993
2018-07-19	17.73	18.12	17.41	17.82	2240949
2018-07-20	17.81	18.06	17.73	17.93	1202889
2018-07-23	17.86	17.98	17.84	17.85	1606054
2018-07-24	17.95	18.09	17.78	17.87	1244137
2018-07-25	17.84	17.85	17.64	17.70	2115359
2018-07-26	17.51	18.80	17.43	18.43	2994290
2018-07-27	18.45	18.58	18.29	18.55	2288881
2018-07-30	18.60	19.08	18.58	18.89	2369926
2018-07-31	18.85	19.52	18.83	19.15	3132491
2018-08-01	19.16	19.22	18.73	19.10	2098860
2018-08-02	18.97	19.36	18.75	19.26	1907483
2018-08-03	19.16	19.37	19.03	19.25	1313752
2018-08-06	19.33	19.58	19.20	19.48	1818425
2018-08-07	19.62	19.98	19.61	19.84	1900638
2018-08-08	19.80	20.02	19.64	20.02	1680531
2018-08-09	19.98	20.13	19.69	19.73	1116564
2018-08-10	19.61	19.82	19.42	19.77	1155525
2018-08-13	19.81	19.83	19.53	19.65	1021608
2018-08-14	19.65	19.85	19.62	19.79	808491
2018-08-15	19.71	19.87	19.55	19.56	876944
2018-08-16	19.70	19.99	19.70	19.96	1128292
2018-08-17	19.85	19.95	19.82	19.91	728438
2018-08-20	19.94	20.04	19.84	20.04	932534
2018-08-21	20.07	20.26	19.91	20.14	1574046
2018-08-22	20.14	20.44	20.11	20.36	942413
2018-08-23	20.31	20.45	20.24	20.35	854305
2018-08-24	20.39	20.43	20.26	20.35	797301
2018-08-27	20.38	20.61	20.36	20.48	939752
2018-08-28	20.48	20.49	19.98	20.12	1289660
2018-08-29	20.11	20.27	20.00	20.21	1136128
2018-08-30	20.22	20.35	20.07	20.23	1360296
2018-08-31	20.23	20.46	20.15	20.33	971659
2018-09-04	20.30	20.53	20.30	20.43	791312
2018-09-05	20.43	21.07	20.43	20.54	1131580
2018-09-06	20.47	20.72	20.36	20.50	547472
2018-09-07	20.58	20.66	20.43	20.50	756046
2018-09-10	20.60	20.78	20.53	20.70	872920
2018-09-11	20.68	20.82	20.60	20.64	718144
2018-09-12	20.60	20.69	20.41	20.51	844841
2018-09-13	20.58	20.59	20.36	20.45	768102
2018-09-14	20.49	20.71	20.40	20.62	788102
2018-09-17	20.67	20.67	20.21	20.28	980356
2018-09-18	20.33	20.33	20.12	20.14	1053301
2018-09-19	20.11	20.37	20.08	20.33	1454273
2018-09-20	20.40	20.55	20.28	20.31	954573
2018-09-21	20.37	20.49	20.25	20.47	3516089
2018-09-24	20.40	20.52	20.12	20.25	937417
2018-09-25	20.31	20.31	20.13	20.16	973317
2018-09-26	20.20	20.41	19.89	20.14	1096854
2018-09-27	20.22	20.51	20.04	20.22	1151189
2018-09-28	20.20	20.84	20.20	20.67	1858176
2018-10-01	20.79	20.92	20.17	20.27	1176631
2018-10-02	20.28	20.52	20.06	20.15	1027726
2018-10-03	20.25	20.42	20.01	20.33	771245
2018-10-04	20.31	20.44	20.08	20.17	1004895
2018-10-05	20.25	20.26	19.72	19.72	848234
2018-10-08	19.86	19.87	19.52	19.79	896727
2018-10-09	19.72	20.08	19.61	20.02	1487937
2018-10-10	19.96	20.07	19.36	19.37	1170669
2018-10-11	19.35	19.35	18.70	18.71	1331282
2018-10-12	19.09	19.18	18.50	18.89	1257922
2018-10-15	18.90	18.98	18.71	18.85	791677
2018-10-16	19.00	19.45	18.82	19.41	1099218
2018-10-17	19.51	19.79	19.31	19.70	1497894
2018-10-18	19.63	19.74	19.05	19.16	1107519
2018-10-19	19.10	19.35	18.82	18.91	663812
2018-10-22	18.94	19.20	18.81	18.83	587667
2018-10-23	18.55	18.73	18.34	18.49	825912
2018-10-24	18.43	18.47	17.49	17.52	1537158
2018-10-25	17.56	18.07	17.51	17.95	1195936
2018-10-26	17.81	17.91	17.36	17.69	927860
2018-10-29	17.93	18.37	17.83	18.04	1066250
2018-10-30	18.06	18.37	17.86	18.34	873500
2018-10-31	18.62	19.50	18.56	19.19	1480002
2018-11-01	19.36	19.60	18.98	19.31	1422723
2018-11-02	19.46	19.58	18.79	18.98	1131597
2018-11-05	18.96	19.43	18.81	19.04	1058319
2018-11-06	19.08	19.55	19.07	19.42	731221
2018-11-07	19.47	19.59	19.15	19.57	794693
2018-11-08	19.55	20.01	19.50	20.00	856889
2018-11-09	20.00	20.18	19.29	19.43	1368215
2018-11-12	19.40	19.87	19.29	19.49	1064713
2018-11-13	19.60	20.07	19.54	19.60	1585948
2018-11-14	19.76	19.80	18.92	19.24	1208913
2018-11-15	19.11	19.62	18.97	19.46	1107044
2018-11-16	19.33	19.43	19.01	19.30	931372
2018-11-19	19.34	19.34	18.42	18.86	1132528
2018-11-20	18.63	18.67	18.07	18.27	1229304
2018-11-21	18.36	18.65	17.98	18.42	1126921
2018-11-23	18.25	18.46	18.20	18.27	393981
2018-11-26	18.43	18.79	18.35	18.73	759174
2018-11-27	18.62	18.78	18.20	18.21	1030064
2018-11-28	18.23	18.51	18.00	18.39	1797678
2018-11-29	18.31	18.57	18.25	18.42	998837
2018-11-30	18.38	18.54	18.25	18.40	903074
2018-12-03	18.64	18.86	18.52	18.81	1010876
2018-12-04	18.74	18.81	17.21	17.46	1928671
2018-12-06	17.15	17.58	16.89	17.55	1958903
2018-12-07	17.50	17.76	16.87	17.11	955212
2018-12-10	17.24	17.33	16.47	16.61	2112331
2018-12-11	16.86	17.29	16.65	16.68	1796834
2018-12-12	17.04	17.27	16.73	16.85	1296883
2018-12-13	16.86	16.99	16.29	16.33	1544769
2018-12-14	16.09	16.47	16.05	16.13	1246217
2018-12-17	16.03	16.40	15.99	16.07	1467813
2018-12-18	16.18	16.54	16.08	16.22	1454271
2018-12-19	16.21	16.40	15.59	15.71	1746970
2018-12-20	15.67	15.87	15.44	15.53	1373012
2018-12-21	15.50	15.93	15.16	15.17	2509793
2018-12-24	14.97	15.30	14.82	14.83	725650
2018-12-26	14.93	15.95	14.78	15.91	1525270
2018-12-27	15.58	15.96	15.34	15.95	1052210
2018-12-28	15.95	16.22	15.66	15.96	1012076
2018-12-31	16.01	16.36	15.87	16.36	1187636
2019-01-02	16.08	16.54	15.97	16.40	1174162
2019-01-03	16.31	16.52	15.99	16.21	1071953
2019-01-04	16.45	16.71	16.32	16.59	1380358
2019-01-07	16.53	16.57	16.20	16.33	1805343
2019-01-08	16.55	16.79	16.27	16.76	1402378
2019-01-09	16.89	17.27	16.83	17.14	1320471
2019-01-10	17.03	17.20	16.86	17.14	838537
2019-01-11	17.09	17.17	16.79	17.12	1136774
2019-01-14	17.04	17.36	16.96	17.16	911980
2019-01-15	17.17	17.47	17.01	17.45	904921
2019-01-16	17.75	17.91	17.41	17.86	1117232
2019-01-17	17.83	18.06	17.71	17.90	1227704
2019-01-18	18.00	18.30	17.83	18.04	1020830
2019-01-22	17.98	18.21	17.92	18.08	1346849
2019-01-23	18.14	18.43	18.07	18.22	1089372
2019-01-24	18.21	18.39	18.15	18.28	1218959
2019-01-25	18.40	18.56	18.29	18.44	746705
2019-01-28	18.28	18.78	18.28	18.70	1375613
2019-01-29	18.72	18.99	18.65	18.82	1144986
2019-01-30	18.91	19.11	18.74	18.98	1018417
2019-01-31	18.88	19.24	18.88	19.24	1170467
2019-02-01	19.31	19.46	19.17	19.43	1005565
2019-02-04	19.43	19.49	19.26	19.37	806560
2019-02-05	19.37	19.43	19.20	19.38	1005577
2019-02-06	19.35	19.61	19.34	19.55	991304
2019-02-07	19.68	19.70	19.29	19.56	1310817
2019-02-08	19.59	19.78	18.92	19.56	2052063
2019-02-11	19.68	19.68	19.15	19.33	1225365
2019-02-12	19.38	20.02	19.36	19.94	1525900
2019-02-13	19.94	20.15	19.72	19.82	1056128
2019-02-14	19.65	19.71	19.43	19.57	1802075
2019-02-15	20.05	21.39	20.05	21.03	4754902
2019-02-19	20.90	21.33	20.73	21.17	1551673
2019-02-20	21.11	21.19	20.86	21.01	2124382
2019-02-21	21.06	21.10	20.71	20.82	959201
2019-02-22	20.88	21.15	20.85	21.11	1168902
2019-02-25	21.21	21.29	20.62	20.65	1684251
2019-02-26	20.64	20.90	20.55	20.65	1036430
2019-02-27	20.70	20.70	20.43	20.52	1114842
2019-02-28	20.51	20.54	20.26	20.36	1597576
2019-03-01	20.50	20.77	20.39	20.55	1431060
2019-03-04	20.55	20.91	20.52	20.63	1073147
2019-03-05	20.60	20.71	20.51	20.54	836607
2019-03-06	20.50	20.65	20.32	20.32	915253
2019-03-07	20.27	20.33	19.96	20.12	1079275
2019-03-08	19.95	20.22	19.88	20.12	940675
2019-03-11	20.13	20.51	20.08	20.51	1151170
2019-03-12	20.51	20.60	20.26	20.49	747694
2019-03-13	20.55	20.69	20.46	20.53	1005715
2019-03-14	20.45	20.56	20.35	20.40	631678
2019-03-15	20.39	20.58	20.30	20.48	1937400
2019-03-18	20.51	21.03	20.51	20.94	1032888
2019-03-19	21.07	21.12	20.51	20.60	997300
2019-03-20	20.78	20.78	20.31	20.34	1859274
2019-03-21	20.27	21.04	20.25	20.89	1772744
2019-03-22	20.72	20.86	20.21	20.30	2268451
2019-03-25	20.22	20.58	19.96	20.15	2202101
2019-03-26	20.28	20.69	20.28	20.50	1447982
2019-03-27	20.45	20.74	20.22	20.58	1357287
2019-03-28	20.59	20.89	20.44	20.86	1291249
2019-03-29	21.00	21.09	20.59	20.74	1663269
2019-04-01	20.89	21.31	20.86	21.31	1415549
2019-04-02	21.27	21.49	21.15	21.36	1644580
2019-04-03	21.60	21.82	21.48	21.65	1715556
2019-04-04	21.60	22.16	21.60	22.10	1476930
2019-04-05	22.05	22.41	21.99	22.36	1320570
2019-04-08	22.20	22.74	22.20	22.71	1070156
2019-04-09	22.67	22.67	22.20	22.26	1857288
2019-04-10	22.25	22.66	22.24	22.50	2011307
2019-04-11	22.53	22.86	22.51	22.74	1224392
2019-04-12	22.95	23.14	22.68	22.99	1386330
2019-04-15	23.00	23.09	22.63	22.74	976094
2019-04-16	22.73	22.87	22.58	22.79	1532919
2019-04-17	22.90	22.94	22.63	22.67	897081
2019-04-18	22.57	22.70	22.44	22.52	1181274
2019-04-22	22.45	22.69	22.38	22.68	1387669
2019-04-23	22.72	23.27	22.69	22.92	941719
2019-04-24	22.93	23.13	22.88	22.99	1173094
2019-04-25	22.83	23.17	22.71	23.04	863819
2019-04-26	23.02	23.29	22.94	23.17	746727
2019-04-29	23.18	23.51	23.18	23.32	819800
2019-04-30	23.43	23.55	23.19	23.42	1930978
2019-05-01	23.72	24.62	23.46	23.70	1870486
2019-05-02	24.09	24.12	23.60	23.88	1404153
2019-05-03	23.90	23.99	23.66	23.88	1080948
2019-05-06	23.53	23.96	23.47	23.81	1418594
2019-05-07	23.70	23.73	23.16	23.34	1063624
2019-05-08	23.25	23.29	22.77	22.80	1339121
2019-05-09	22.58	22.75	22.27	22.68	1438889
2019-05-10	22.61	22.96	22.49	22.89	1450010
2019-05-13	22.45	22.48	21.87	21.89	1603545
2019-05-14	21.98	22.48	21.97	22.36	1171431
2019-05-15	22.08	22.67	22.05	22.55	1545464
2019-05-16	22.57	22.89	22.57	22.70	705382
2019-05-17	22.47	22.78	22.41	22.58	1098113
2019-05-20	22.43	22.95	22.43	22.79	1303902
2019-05-21	22.88	23.08	22.73	22.76	793002
2019-05-22	22.71	22.95	22.61	22.83	747089
2019-05-23	22.57	22.69	22.32	22.40	1008170
2019-05-24	22.47	22.73	22.47	22.62	1040188
2019-05-28	22.56	22.89	22.56	22.72	917073
2019-05-29	22.60	22.90	22.57	22.86	1261202
2019-05-30	22.97	23.05	22.40	22.46	1669665
2019-05-31	22.16	22.57	21.97	22.45	1994994
2019-06-03	22.45	22.81	22.33	22.37	2135603
2019-06-04	22.65	23.04	22.59	22.98	1275147
2019-06-05	23.01	23.24	22.86	23.15	1772340
2019-06-06	23.25	23.54	23.15	23.38	1763153
2019-06-07	23.36	23.49	23.21	23.26	1772477
2019-06-10	23.35	23.77	23.30	23.39	1000748
2019-06-11	23.53	23.64	23.03	23.19	1160594
2019-06-12	23.10	23.25	22.88	22.93	727426
2019-06-13	23.11	23.24	22.84	22.88	1243409
2019-06-14	22.94	23.32	22.75	23.29	1648030
2019-06-17	23.33	23.44	22.89	22.92	1054038
2019-06-18	23.01	23.39	22.90	23.21	1168398
2019-06-19	23.27	23.40	23.13	23.33	1471973
2019-06-20	23.54	23.56	23.28	23.31	1342239
2019-06-21	23.20	23.42	22.84	22.89	2137007
2019-06-24	22.98	23.20	22.91	23.01	1298394
2019-06-25	23.01	23.01	22.28	22.33	2357410
2019-06-26	22.47	22.73	22.38	22.51	1787797
2019-06-27	22.56	22.74	22.39	22.73	1867753
2019-06-28	22.83	22.96	22.63	22.85	2447461
2019-07-01	23.12	23.61	23.10	23.57	1434731
2019-07-02	23.56	23.73	23.43	23.60	1309729
2019-07-03	23.71	24.00	23.67	23.77	522143
2019-07-05	23.79	24.21	23.79	24.09	857771
2019-07-08	24.01	24.22	23.88	23.91	1467523
2019-07-09	23.85	23.91	23.45	23.67	1331605
2019-07-10	23.70	23.80	23.56	23.68	1051777
2019-07-11	23.78	23.84	23.42	23.72	1059537
2019-07-12	23.76	23.99	23.70	23.94	924373
2019-07-15	24.00	24.05	23.39	23.51	1373079
2019-07-16	23.55	23.63	23.36	23.48	1101199
2019-07-17	23.40	23.48	23.11	23.19	1428653
2019-07-18	23.20	23.56	23.17	23.46	1350553
2019-07-19	23.39	23.58	23.28	23.33	1417617
2019-07-22	23.25	23.53	23.13	23.13	1834804
2019-07-23	23.17	23.50	22.99	23.49	1098576
2019-07-24	23.41	23.97	23.32	23.94	998856
2019-07-25	23.92	23.92	23.27	23.36	1321592
2019-07-26	23.40	23.40	22.61	22.78	2198090
2019-07-29	22.75	23.36	22.75	23.22	1528053
2019-07-30	23.11	23.44	23.04	23.43	1087238
2019-07-31	23.44	23.62	22.71	22.80	1688545
2019-08-01	23.14	23.73	22.32	22.63	2205572
2019-08-02	22.54	22.59	22.10	22.53	1656645
2019-08-05	22.10	22.21	21.56	21.80	1677780
2019-08-06	22.00	22.29	21.85	22.27	1247046
2019-08-07	21.90	22.55	21.77	22.40	1284223
2019-08-08	22.57	23.11	22.57	23.01	1263756
2019-08-09	22.96	23.00	22.73	22.74	956360
2019-08-12	22.53	22.53	22.03	22.15	639616
2019-08-13	22.16	22.77	22.00	22.53	793770
2019-08-14	22.02	22.12	21.62	21.77	1333046
2019-08-15	21.96	22.38	21.93	22.34	1736497
2019-08-16	22.44	22.92	22.44	22.76	1518208
2019-08-19	23.06	23.13	22.80	22.93	1208049
2019-08-20	22.83	22.99	22.65	22.68	687198
2019-08-21	22.86	22.99	22.52	22.61	1175849
2019-08-22	22.76	23.13	22.76	22.94	1119917
2019-08-23	22.82	23.22	22.39	22.46	1231040
2019-08-26	22.66	22.74	22.46	22.55	1030929
2019-08-27	22.73	22.76	22.14	22.18	1031060
2019-08-28	22.09	22.49	22.02	22.29	880250
2019-08-29	22.47	22.69	22.42	22.57	1092175
2019-08-30	22.70	22.70	22.40	22.55	829263
2019-09-03	22.37	22.69	22.37	22.54	968756
2019-09-04	22.78	22.80	22.26	22.45	1237555
2019-09-05	22.76	23.03	22.61	22.84	1212672
2019-09-06	22.89	23.25	22.51	22.52	1025640
2019-09-09	22.71	23.43	22.59	23.40	1579755
2019-09-10	23.44	23.54	22.86	23.53	1694950
2019-09-11	23.64	23.88	23.28	23.85	1063868
2019-09-12	23.85	23.90	23.55	23.55	1264277
2019-09-13	23.74	23.76	23.11	23.17	1338555
2019-09-16	22.98	23.52	22.93	23.43	1026632
2019-09-17	23.32	23.35	23.07	23.25	822617
2019-09-18	23.21	23.35	22.96	23.31	968559
2019-09-19	23.34	23.99	23.34	23.78	1171179
2019-09-20	23.85	24.16	23.79	23.95	2538385
2019-09-23	23.84	23.86	23.42	23.48	949592
2019-09-24	23.48	23.71	23.35	23.43	944999
2019-09-25	23.40	23.74	23.07	23.62	1078762
2019-09-26	23.58	23.76	23.53	23.65	539883
2019-09-27	23.73	23.75	23.00	23.12	786513
2019-09-30	23.18	23.24	22.78	22.84	1248628
2019-10-01	22.98	23.39	22.91	22.92	1437838
2019-10-02	22.71	22.95	22.66	22.82	1505588
2019-10-03	22.64	22.90	22.52	22.87	910052
2019-10-04	22.84	23.31	22.84	23.29	840869
2019-10-07	23.21	23.29	22.88	22.88	803160
2019-10-08	22.64	22.94	22.47	22.55	930418
2019-10-09	22.77	22.79	22.43	22.55	605723
2019-10-10	22.73	22.98	22.72	22.89	855488
2019-10-11	23.30	23.50	23.25	23.32	802877
2019-10-14	23.15	23.24	23.01	23.19	498679
2019-10-15	23.25	23.74	23.03	23.56	1003678
2019-10-16	23.50	23.61	23.28	23.36	457098
2019-10-17	23.43	23.66	23.35	23.58	562162
2019-10-18	23.49	23.87	23.49	23.82	609661
2019-10-21	23.91	24.41	23.90	24.21	736965
2019-10-22	24.28	25.08	24.28	24.65	1538592
2019-10-23	24.58	24.79	24.43	24.62	972711
2019-10-24	24.69	24.84	24.50	24.80	579306
2019-10-25	24.77	25.22	24.62	25.00	1192275
2019-10-28	25.14	25.19	24.68	24.84	934893
2019-10-29	24.74	25.07	24.74	24.84	759932
2019-10-30	24.75	24.88	24.44	24.63	1402665
2019-10-31	24.91	25.84	24.75	25.10	2117052
2019-11-01	25.31	25.37	24.72	24.76	1414580
2019-11-04	24.90	25.18	24.79	25.08	1000777
2019-11-05	25.14	25.20	24.82	24.99	856566
2019-11-06	24.90	25.13	24.85	25.12	946867
2019-11-07	25.25	25.42	24.87	24.95	1096231
2019-11-08	24.91	25.29	24.70	25.28	1045916
2019-11-11	25.28	25.29	24.97	25.04	510865
2019-11-12	25.11	25.71	25.02	25.54	1382771
2019-11-13	25.35	25.78	25.21	25.74	1058782
2019-11-14	25.69	25.85	25.61	25.73	484583
2019-11-15	25.83	25.87	25.56	25.70	756933
2019-11-18	25.57	25.74	25.36	25.57	883759
2019-11-19	25.80	25.92	25.65	25.82	897647
2019-11-20	25.76	25.87	25.41	25.48	997658
2019-11-21	25.61	25.66	25.36	25.51	733632
2019-11-22	25.60	25.65	25.44	25.52	421779
2019-11-25	25.62	25.93	25.52	25.81	831999
2019-11-26	25.79	26.00	25.72	25.86	845873
2019-11-27	25.94	26.28	25.86	26.21	677548
2019-11-29	26.13	26.20	25.83	25.84	332284
2019-12-02	25.84	26.03	25.30	25.44	1165017
2019-12-03	25.24	25.30	24.94	25.19	1204228
2019-12-04	25.31	25.46	25.18	25.23	656562
2019-12-05	25.33	25.42	25.17	25.32	607802
2019-12-06	25.51	25.69	25.37	25.44	702670
2019-12-09	25.43	25.71	25.35	25.58	833385
2019-12-10	25.57	25.84	25.50	25.81	864917
2019-12-11	25.82	25.97	25.76	25.91	773128
2019-12-12	25.90	26.32	25.87	25.99	897234
2019-12-13	25.95	26.01	25.81	25.94	1077477
2019-12-16	26.01	26.09	25.75	26.01	1078821
2019-12-17	26.02	26.04	25.83	25.98	1020989
2019-12-18	26.06	26.09	25.65	25.75	1418251
2019-12-19	25.75	25.75	25.33	25.42	1355356
2019-12-20	25.44	25.61	25.34	25.37	3028301
2019-12-23	25.42	25.42	25.09	25.15	907097
2019-12-24	25.16	25.20	25.00	25.14	506647
2019-12-26	25.18	25.29	24.94	25.00	622037
2019-12-27	25.08	25.38	25.02	25.27	1069452
2019-12-30	25.28	25.45	25.11	25.11	625714
2019-12-31	25.06	25.23	25.04	25.16	862094
2020-01-02	25.25	25.28	24.76	24.94	765575
2020-01-03	24.60	25.03	24.52	24.80	1359917
2020-01-06	24.62	24.72	24.49	24.66	1146819
2020-01-07	24.46	24.68	24.38	24.50	863003
2020-01-08	24.51	24.60	24.44	24.49	1310023
2020-01-09	24.73	24.94	24.66	24.88	1455985
2020-01-10	24.82	24.84	24.54	24.63	867486
2020-01-13	24.62	24.74	24.53	24.61	1427346
2020-01-14	24.50	24.62	24.42	24.61	1985254
2020-01-15	24.58	24.83	24.55	24.67	1873219
2020-01-16	24.86	25.08	24.77	25.08	1667555
2020-01-17	25.20	25.28	25.00	25.10	952982
2020-01-21	25.06	25.15	24.89	24.94	890932
2020-01-22	25.03	25.15	24.95	25.08	1503797
2020-01-23	25.08	25.38	24.74	25.25	1418561
2020-01-24	25.28	25.29	24.84	24.95	1185772
2020-01-27	24.65	24.98	24.53	24.84	1115502
2020-01-28	24.94	25.09	24.79	24.82	1047557
2020-01-29	24.81	24.92	24.62	24.66	1204361
2020-01-30	24.51	24.92	24.49	24.90	849592
2020-01-31	24.76	24.86	24.49	24.49	1674899
2020-02-03	24.60	25.17	24.59	24.95	1498751
2020-02-04	25.22	25.74	25.09	25.15	1906852
2020-02-05	25.30	25.64	25.25	25.54	1172052
2020-02-06	25.75	25.89	24.67	24.87	1795908
2020-02-07	24.88	24.97	24.52	24.57	1136838
2020-02-10	24.49	24.66	24.35	24.66	1436031
2020-02-11	24.72	25.01	24.67	24.78	1124637
2020-02-12	24.83	24.90	24.41	24.44	1539863
2020-02-13	24.47	24.68	24.33	24.39	1094475
2020-02-14	24.35	24.37	23.94	24.15	1604737
2020-02-18	23.98	24.37	23.98	24.23	1736468
2020-02-19	24.34	24.39	23.46	23.52	1846131
2020-02-20	23.43	24.10	23.43	23.94	1958654
2020-02-21	23.99	24.24	23.73	23.73	1697116
2020-02-24	23.23	23.73	23.18	23.42	1874721
2020-02-25	23.37	23.62	22.72	22.77	2189018
2020-02-26	22.93	23.23	22.33	22.39	1827222
2020-02-27	22.02	22.67	21.69	21.69	1765652
2020-02-28	21.19	21.74	20.82	21.24	3089866
2020-03-02	21.33	22.73	21.25	22.73	2400650
2020-03-03	22.68	23.38	22.43	23.00	3880913
2020-03-04	23.27	23.72	22.91	23.38	2499578
2020-03-05	22.84	23.45	22.65	22.92	2422683
2020-03-06	22.20	23.17	22.07	22.56	2728242
2020-03-09	20.50	21.57	19.87	20.69	2095953
2020-03-10	21.32	21.65	20.25	20.42	3394908
2020-03-11	19.92	20.35	18.40	18.80	3594633
2020-03-12	17.48	18.81	16.70	17.87	2964308
2020-03-13	18.81	19.54	17.70	18.41	4346300
2020-03-16	16.15	17.67	15.44	15.61	3596660
2020-03-17	15.87	16.44	14.83	16.44	4254194
2020-03-18	15.39	15.39	11.33	12.65	3797079
2020-03-19	12.43	18.22	11.67	17.37	4705428
2020-03-20	17.51	17.85	14.02	14.12	3554113
2020-03-23	13.86	13.86	10.39	10.61	3251245
2020-03-24	11.95	12.64	11.15	11.57	3443137
2020-03-25	11.61	13.65	11.51	13.20	4642642
2020-03-26	13.34	16.09	13.25	15.83	2961784
2020-03-27	15.50	15.50	14.35	14.70	2296061
2020-03-30	14.66	14.67	13.11	14.02	1384669
2020-03-31	13.91	14.19	12.64	12.95	1921771
2020-04-01	12.18	12.18	11.27	11.39	2136457
2020-04-02	11.31	11.98	11.13	11.49	2695114
2020-04-03	11.33	11.66	9.53	9.70	3384363
2020-04-06	10.41	11.34	10.23	11.24	3280078
2020-04-07	11.87	13.40	11.82	13.24	4411190
2020-04-08	13.53	13.94	13.10	13.75	2895493
2020-04-09	14.56	15.25	14.06	15.05	3573753
2020-04-13	14.39	14.89	13.29	13.96	1517654
2020-04-14	14.50	14.54	13.52	13.91	1316977
2020-04-15	13.05	13.73	12.64	13.29	1467433
2020-04-16	13.16	13.19	12.07	12.77	2458922
2020-04-17	13.52	14.05	13.23	13.56	2033548
2020-04-20	13.02	13.36	12.43	12.84	1480436
2020-04-21	12.16	12.51	11.81	12.18	1372449
2020-04-22	12.68	12.98	12.48	12.55	2324741
2020-04-23	12.67	13.42	12.57	13.01	1520540
2020-04-24	13.18	13.47	12.67	13.28	1492708
2020-04-27	13.36	14.11	13.20	13.89	2134439
2020-04-28	14.63	15.08	14.26	14.68	1925763
2020-04-29	15.34	16.26	15.34	15.90	1537705
2020-04-30	15.32	15.37	14.83	14.98	1807075
2020-05-01	14.45	14.66	13.78	13.96	1801808
2020-05-04	13.34	13.90	12.93	13.84	1672346
2020-05-05	14.22	14.74	13.88	14.02	1349073
2020-05-06	14.05	14.47	13.90	14.12	1709877
2020-05-07	14.57	15.59	14.37	15.26	1962853
2020-05-08	15.67	16.10	14.62	14.76	2818674
2020-05-11	14.50	15.20	14.13	14.86	1967227
2020-05-12	14.88	15.01	13.74	13.78	1824462
2020-05-13	13.65	13.68	12.71	13.05	3343801
2020-05-14	12.69	14.16	12.42	14.14	3010627
2020-05-15	14.01	14.59	13.60	13.92	2013815
2020-05-18	14.86	15.29	14.57	14.75	2142799
2020-05-19	14.55	15.40	14.16	14.80	2190490
2020-05-20	15.20	16.12	15.11	16.09	2829855
2020-05-21	15.95	16.08	15.45	15.46	1960701
2020-05-22	15.53	15.58	14.73	15.16	2076979
2020-05-26	15.92	16.53	15.86	15.99	1684229
2020-05-27	17.34	17.49	16.15	17.31	2971630
2020-05-28	17.49	17.49	15.83	15.95	2149673
2020-05-29	15.63	15.96	15.21	15.88	2681565
2020-06-01	16.50	16.90	16.05	16.68	2567245
2020-06-02	17.00	17.15	16.56	16.93	2016732
2020-06-03	17.50	17.85	16.81	16.99	3352968
2020-06-04	16.82	17.18	16.43	17.14	2397890
2020-06-05	18.55	19.12	18.19	18.42	2754231
2020-06-08	18.87	19.34	18.72	19.22	2319097
2020-06-09	18.25	18.55	17.83	17.98	2599369
2020-06-10	17.76	17.77	16.84	16.89	2285627
2020-06-11	15.57	15.99	15.09	15.14	2522071
2020-06-12	16.05	16.21	15.36	15.95	2179678
2020-06-15	15.12	16.13	14.84	15.96	2648284
2020-06-16	16.84	16.96	16.00	16.41	2537279
2020-06-17	16.48	16.48	16.02	16.03	1953181
2020-06-18	15.72	16.39	15.44	16.10	1890681
2020-06-19	16.41	16.50	15.32	15.69	3043368
2020-06-22	15.35	15.82	15.10	15.68	2288010
2020-06-23	16.00	16.13	15.80	15.97	2646148
2020-06-24	15.59	15.60	14.43	14.78	2683105
2020-06-25	14.60	15.17	14.33	15.10	1725696
2020-06-26	14.72	14.75	14.25	14.58	4159946
2020-06-29	14.77	15.48	14.70	15.29	1928945
2020-06-30	15.10	15.72	15.04	15.51	2821109
2020-07-01	15.59	15.66	14.71	14.92	2018135
2020-07-02	15.50	15.85	14.96	15.03	2756592
2020-07-06	15.42	15.62	14.72	14.95	1991949
2020-07-07	14.72	14.72	13.82	13.84	2968677
2020-07-08	13.84	14.31	13.70	14.06	1345526
2020-07-09	13.89	14.07	12.99	13.24	2695830
2020-07-10	13.28	13.84	13.25	13.80	1516039
2020-07-13	13.86	14.04	13.36	13.68	2033817
2020-07-14	13.69	13.90	13.27	13.81	1546592
2020-07-15	14.42	14.92	14.20	14.83	2299289
2020-07-16	14.57	14.78	14.18	14.30	1964594
2020-07-17	14.25	14.44	13.80	13.86	1926786
2020-07-20	13.71	13.88	13.60	13.64	1248364
2020-07-21	13.87	14.08	13.65	13.99	3462752
2020-07-22	13.76	14.28	13.72	14.10	2618272
2020-07-23	14.01	14.17	13.78	13.95	2431298
2020-07-24	13.98	14.31	13.83	14.23	3390336
2020-07-27	14.13	14.25	13.53	13.85	2044610
2020-07-28	13.70	14.52	13.70	14.27	2195608
2020-07-29	14.29	14.82	14.23	14.80	1698962
2020-07-30	14.29	14.97	14.18	14.89	1938159
2020-07-31	14.75	15.10	14.69	14.92	2365741
2020-08-03	14.94	15.24	14.83	14.97	1627505
2020-08-04	14.92	15.06	14.80	14.90	1343901
2020-08-05	15.10	15.33	14.93	15.20	3126982
2020-08-06	15.16	15.60	15.14	15.20	1559564
2020-08-07	15.08	15.66	14.75	15.64	1783161
2020-08-10	14.80	16.10	14.48	15.78	4237530
2020-08-11	16.10	16.67	16.10	16.17	3096348
2020-08-12	16.59	16.74	15.79	15.92	2316644
2020-08-13	15.71	15.75	15.21	15.32	1926276
2020-08-14	15.17	15.61	15.07	15.26	1126552
2020-08-17	15.24	15.36	14.98	15.34	947595
2020-08-18	15.41	15.42	14.84	15.15	1873989
2020-08-19	15.10	15.36	14.98	15.03	1571705
2020-08-20	14.84	15.11	14.80	14.74	1108250
2020-08-21	14.53	14.96	14.50	14.75	1498524
2020-08-24	14.95	15.45	14.74	15.42	1625127
2020-08-25	15.65	15.65	15.04	15.28	1751565
2020-08-26	15.21	15.44	14.88	14.88	1649492
2020-08-27	14.97	15.39	14.96	15.26	2441416
2020-08-28	15.43	15.59	15.26	15.53	1967398
2020-08-31	15.46	15.61	15.31	15.44	1576608
2020-09-01	15.29	15.56	15.02	15.54	1378647
2020-09-02	15.58	16.12	15.45	16.05	1778839
2020-09-03	16.17	16.42	15.93	15.98	2070596
2020-09-04	16.45	16.47	15.84	15.97	1702896
2020-09-08	15.71	15.80	15.32	15.32	1469550
2020-09-09	15.41	15.56	15.23	15.42	965239
2020-09-10	15.49	15.79	15.28	15.30	1406036
2020-09-11	15.30	15.50	15.16	15.47	1440307
2020-09-14	15.60	16.08	15.50	15.82	1645201
2020-09-15	15.84	15.95	15.63	15.76	1259700
2020-09-16	15.77	15.82	15.50	15.64	1650122
2020-09-17	15.45	15.71	15.32	15.65	1443657
2020-09-18	15.74	15.79	14.93	15.18	3854607
2020-09-21	14.69	14.85	14.15	14.31	2199941
2020-09-22	14.33	14.78	14.29	14.60	1409057
2020-09-23	14.72	15.05	14.07	14.08	1816410
2020-09-24	14.15	14.45	13.70	14.04	1253526
2020-09-25	13.87	14.34	13.86	14.30	965214
2020-09-28	14.66	15.19	14.55	15.01	1677224
2020-09-29	14.98	14.98	14.41	14.59	974472
2020-09-30	14.69	15.04	14.51	14.61	1588758
2020-10-01	14.66	15.01	14.53	14.94	1331084
2020-10-02	14.55	15.89	14.49	15.70	3039603
2020-10-05	16.00	16.25	15.81	16.22	1205710
2020-10-06	16.58	17.24	16.35	16.79	3192019
2020-10-07	17.35	18.14	17.34	17.57	3518343
2020-10-08	17.84	17.98	17.38	17.64	1960403
2020-10-09	17.82	18.00	17.38	17.44	1406303
2020-10-12	17.69	18.23	17.55	18.19	1831776
2020-10-13	17.92	18.01	17.47	17.74	1300296
2020-10-14	17.69	17.86	17.48	17.50	972155
2020-10-15	17.25	18.19	17.15	17.82	1748698
2020-10-16	17.77	17.89	17.24	17.75	1555807
2020-10-19	17.87	18.49	17.64	17.98	3675251
2020-10-20	18.23	18.37	17.67	17.68	1940288
2020-10-21	17.76	17.76	17.33	17.36	1055933
2020-10-22	17.31	17.73	17.27	17.69	1075120
2020-10-23	17.88	18.73	17.77	18.60	1967823
2020-10-26	18.21	18.32	17.89	18.24	2043026
2020-10-27	18.18	18.21	17.70	17.85	1566257
2020-10-28	17.44	17.61	16.95	17.00	1968393
2020-10-29	16.88	17.53	16.70	17.37	1252258
2020-10-30	17.25	18.01	17.11	17.95	2284216
2020-11-02	18.23	18.57	17.98	18.23	1557218
2020-11-03	18.66	18.83	18.34	18.73	1773676
2020-11-04	18.31	19.06	17.60	18.75	2360717
2020-11-05	19.07	19.30	17.74	17.78	4048876
2020-11-06	18.03	18.57	17.22	17.58	1971202
2020-11-09	19.22	20.21	18.20	18.24	3227190
2020-11-10	18.52	19.08	18.32	19.06	2492506
2020-11-11	19.14	19.25	18.45	18.90	1842979
2020-11-12	18.56	18.74	17.89	18.09	1551514
2020-11-13	18.33	18.73	18.23	18.43	1835559
2020-11-16	19.25	19.68	18.52	19.35	1992130
2020-11-17	19.13	19.41	18.81	19.34	1939826
2020-11-18	19.46	19.63	18.65	18.67	1810799
2020-11-19	18.50	18.91	18.23	18.76	2220875
2020-11-20	18.57	18.79	18.40	18.79	1715379
2020-11-23	19.00	19.11	18.84	18.96	939924
2020-11-24	19.31	20.31	19.25	19.96	3765744
2020-11-25	19.75	20.13	19.38	19.97	2133635
2020-11-27	19.91	20.05	19.37	19.52	1670715
2020-11-30	19.33	19.54	18.87	18.88	2542595
2020-12-01	19.41	19.52	19.05	19.16	1321958
2020-12-02	19.08	19.63	18.98	19.54	1511338
2020-12-03	19.51	19.84	19.19	19.32	1222952
2020-12-04	19.51	19.85	19.21	19.80	923952
2020-12-07	19.60	19.64	19.31	19.59	1339486
2020-12-08	19.35	19.66	19.35	19.52	1216444
2020-12-09	19.73	20.18	19.68	20.00	2426836
2020-12-10	20.06	20.44	19.80	20.36	1485447
2020-12-11	20.04	20.25	19.85	19.87	1186865
2020-12-14	20.36	20.36	19.64	19.68	894434
2020-12-15	19.69	20.61	19.67	20.39	1714340
2020-12-16	20.48	20.70	20.19	20.49	1408260
2020-12-17	20.52	20.64	20.17	20.34	890330
2020-12-18	20.32	20.54	19.87	19.92	2503530
2020-12-21	19.67	20.18	19.54	20.17	1214973
2020-12-22	20.20	20.26	19.84	19.91	703225
2020-12-23	19.99	20.32	19.93	20.15	968686
2020-12-24	20.24	20.34	19.71	20.00	261200
2020-12-28	20.08	20.39	20.00	20.12	710274
2020-12-29	20.03	20.23	19.69	19.81	688101
2020-12-30	19.83	20.18	19.83	19.89	1052636
2020-12-31	19.93	20.32	19.69	20.25	915860
2021-01-04	20.36	20.38	19.27	19.47	1092678
2021-01-05	19.53	20.15	19.53	19.97	908959
2021-01-06	20.48	21.34	20.48	20.84	1573272
2021-01-07	20.98	21.69	20.91	21.56	1175320
2021-01-08	21.61	21.61	20.79	21.20	1022039
2021-01-11	20.81	21.41	20.81	21.35	851952
2021-01-12	21.47	21.72	21.28	21.56	1239598
2021-01-13	21.65	21.70	21.14	21.41	880683
2021-01-14	21.61	22.05	21.33	21.98	1031424
2021-01-15	21.55	22.12	21.52	21.69	2052043
2021-01-19	21.93	22.09	21.42	21.58	1716023
2021-01-20	21.60	22.01	21.42	21.96	1441997
2021-01-21	22.08	22.08	21.10	21.52	2007978
2021-01-22	21.19	21.32	19.76	20.67	2298441
2021-01-25	20.45	20.88	20.11	20.86	1144493
2021-01-26	21.06	21.15	20.30	20.32	850785
2021-01-27	19.90	19.91	19.10	19.58	1419450
2021-01-28	20.07	20.45	19.80	20.08	1079541
2021-01-29	19.96	20.06	19.15	19.20	1057282
2021-02-01	19.34	19.72	19.20	19.64	1064773
2021-02-02	19.87	20.03	19.56	19.74	1288005
2021-02-03	19.61	19.81	19.40	19.50	1054452
2021-02-04	19.52	20.19	19.47	20.11	1016268
2021-02-05	20.28	20.33	19.67	20.17	1097351
2021-02-08	20.25	20.72	20.25	20.61	1940405
2021-02-09	20.65	20.89	20.19	20.72	940943
2021-02-10	20.81	21.01	20.58	20.82	2063548
2021-02-11	20.82	21.03	20.42	20.62	910115
2021-02-12	20.40	20.79	20.34	20.47	853751
2021-02-16	20.71	21.09	20.60	20.90	968920
2021-02-17	20.72	21.08	20.68	20.74	1019346
2021-02-18	20.64	20.70	20.04	20.27	1241815
2021-02-19	20.33	20.93	19.88	20.89	1541118
2021-02-22	20.80	20.99	20.25	20.28	2324773
2021-02-23	20.45	20.98	20.35	20.81	2185634
2021-02-24	20.90	21.61	20.69	21.30	1823240
2021-02-25	21.55	21.79	19.94	20.55	2753389
2021-02-26	20.47	20.94	20.06	20.40	2557631
2021-03-01	20.87	21.49	20.70	21.33	2165572
2021-03-02	21.29	21.72	21.05	21.08	1741730
2021-03-03	21.21	21.64	20.93	21.13	1477754
2021-03-04	21.24	21.59	20.81	21.04	1929535
2021-03-05	21.50	21.66	20.41	21.36	2521573
2021-03-08	21.67	22.31	21.48	21.76	2246203
2021-03-09	21.71	22.33	21.45	22.05	1763138
2021-03-10	22.01	22.77	21.96	22.64	1568606
2021-03-11	22.63	22.89	22.40	22.89	1481765
2021-03-12	23.09	23.45	22.87	23.14	1038124
2021-03-15	23.05	23.43	22.76	23.43	1392473
2021-03-16	23.21	23.34	22.99	23.20	1335515
2021-03-17	23.27	23.52	22.93	23.52	1556415
2021-03-18	23.64	24.04	22.74	22.87	1445573
2021-03-19	22.66	23.43	22.10	22.57	3418570
2021-03-22	22.57	22.57	21.90	22.12	1233127
2021-03-23	21.91	22.17	21.59	21.72	1216034
2021-03-24	21.87	22.48	21.62	21.63	1346211
2021-03-25	21.61	22.27	21.16	22.08	1341886
2021-03-26	22.43	22.79	22.06	22.76	1045464
2021-03-29	22.46	22.88	22.30	22.51	1045638
2021-03-30	22.52	23.05	22.49	22.96	869364
2021-03-31	22.96	23.51	22.85	23.25	1246002
2021-04-01	23.25	23.47	23.02	23.26	696815
2021-04-05	23.56	23.68	23.27	23.60	791929
2021-04-06	23.66	23.74	23.31	23.43	1165836
2021-04-07	23.50	23.55	23.26	23.46	733186
2021-04-08	23.39	23.69	23.25	23.61	1040895
2021-04-09	23.83	23.84	23.58	23.75	642389
2021-04-12	23.73	23.82	23.38	23.47	918344
2021-04-13	23.35	23.56	23.10	23.34	1991597
2021-04-14	23.32	23.80	23.27	23.59	517082
2021-04-15	23.66	23.83	23.37	23.78	787401
2021-04-16	24.06	24.19	23.57	23.84	991520
2021-04-19	23.74	24.10	23.67	24.08	1223164
2021-04-20	23.95	24.06	23.56	23.73	1131733
2021-04-21	23.81	24.16	23.63	24.14	860675
2021-04-22	24.13	24.42	23.90	24.18	788029
2021-04-23	24.21	24.89	24.19	24.69	1025452
2021-04-26	24.88	25.22	24.65	24.72	1551632
2021-04-27	24.79	24.96	24.71	24.94	997970
2021-04-28	24.94	25.05	24.81	24.92	985496
2021-04-29	25.18	25.31	24.91	25.06	1479778
2021-04-30	24.96	25.05	24.47	24.64	1018462
2021-05-03	25.00	25.03	24.70	24.72	1745517
2021-05-04	24.58	24.86	24.47	24.70	1548873
2021-05-05	23.80	23.67	23.00	23.53	1096162
2021-05-06	23.58	23.66	22.64	23.09	2107083
2021-05-07	22.93	23.69	22.93	23.60	1253491
2021-05-10	23.58	23.66	22.96	22.99	3486502
2021-05-11	22.22	22.99	22.13	22.71	2229707
2021-05-12	22.76	22.83	21.68	21.72	1332253
2021-05-13	21.74	22.75	21.72	22.60	1299227
2021-05-14	22.76	23.05	22.54	22.97	858664
2021-05-17	22.74	23.01	22.54	22.99	1226195
2021-05-18	22.99	23.11	22.80	22.82	792683
2021-05-19	22.49	22.70	22.13	22.67	1506887
2021-05-20	22.58	22.79	22.37	22.55	976069
2021-05-21	22.86	23.22	22.86	23.00	1353948
2021-05-24	23.12	23.12	22.67	22.81	958204
2021-05-25	22.88	23.11	22.45	22.46	1891699
2021-05-26	22.73	23.37	22.67	23.25	1715942
2021-05-27	23.50	23.60	23.27	23.34	1044822
2021-05-28	23.42	23.54	23.01	23.35	858003
2021-06-01	23.48	23.65	23.19	23.41	1020149
2021-06-02	23.44	23.49	22.97	22.98	1624724
2021-06-03	22.89	23.02	22.55	22.91	2714394
2021-06-04	22.88	22.99	22.62	22.94	1055317
2021-06-07	22.98	23.21	22.97	23.15	807438
2021-06-08	23.08	23.41	23.01	23.37	1178138
2021-06-09	23.27	23.27	23.02	23.08	898469
2021-06-10	23.28	23.31	22.63	22.68	832666
2021-06-11	22.96	23.02	22.83	23.02	1136119
2021-06-14	23.10	23.41	23.10	23.31	1640121
2021-06-15	23.33	24.29	23.33	23.93	2296203
2021-06-16	23.86	24.15	23.75	24.05	1507433
2021-06-17	24.05	24.22	23.15	23.41	2292604
2021-06-18	23.13	23.43	22.22	22.22	3050964
2021-06-21	22.44	22.96	22.39	22.85	1954585
2021-06-22	22.66	22.99	22.51	22.78	1430408
2021-06-23	22.98	23.15	22.78	22.89	1647634
2021-06-24	23.00	23.18	22.67	23.07	1607300
2021-06-25	23.19	23.74	23.02	23.26	5314385
2021-06-28	23.27	23.27	22.61	22.88	1668902
2021-06-29	23.01	23.16	22.47	22.49	1217861
2021-06-30	22.38	22.53	22.25	22.25	1117644
2021-07-01	22.42	22.90	22.40	22.79	1018097
2021-07-02	22.83	22.83	22.52	22.54	1070159
2021-07-06	22.46	22.48	21.94	22.16	665856
2021-07-07	22.01	22.33	21.90	21.94	1007462
2021-07-08	21.65	21.99	21.42	21.63	1664672
2021-07-09	21.95	22.17	21.83	22.17	1824357
2021-07-12	21.90	22.44	21.72	22.39	1090667
2021-07-13	22.19	22.30	21.81	21.81	1977196
2021-07-14	21.90	22.20	21.72	21.98	1704980
2021-07-15	21.78	22.29	21.69	22.21	1003244
2021-07-16	22.44	22.50	21.95	21.97	790002
2021-07-19	21.55	21.86	21.25	21.37	1593079
2021-07-20	21.35	22.20	21.27	21.91	2060981
2021-07-21	22.14	22.50	22.14	22.20	677286
2021-07-22	22.06	22.11	21.67	21.96	1011425
2021-07-23	22.15	22.28	21.97	22.21	426769
2021-07-26	22.35	22.62	22.08	22.22	743899
2021-07-27	21.91	22.28	21.75	22.16	787759
2021-07-28	22.37	22.66	21.98	22.45	734119
2021-07-29	22.74	22.90	22.54	22.70	575333
2021-07-30	22.56	22.87	22.46	22.58	833636
2021-08-02	22.70	23.02	22.37	22.41	1356377
2021-08-03	22.46	22.58	21.86	22.54	1028117
2021-08-04	21.90	22.44	21.87	21.95	970316
2021-08-05	22.23	22.78	22.03	22.61	1015032
2021-08-06	23.00	23.24	22.80	22.97	975310
2021-08-09	23.04	23.15	22.71	22.84	1056415
2021-08-10	22.67	23.23	22.60	23.18	964770
2021-08-11	23.19	23.65	22.82	23.61	1452813
2021-08-12	23.90	24.27	23.46	24.26	2786965
2021-08-13	24.50	24.50	24.07	24.12	931069
2021-08-16	24.03	24.08	23.59	23.89	1813990
2021-08-17	23.72	23.84	23.39	23.66	966057
2021-08-18	23.50	24.05	23.43	23.67	1191308
2021-08-19	23.53	23.72	23.24	23.23	904287
2021-08-20	23.18	23.68	23.18	23.53	1052096
2021-08-23	23.58	23.76	23.38	23.50	1069171
2021-08-24	23.44	23.87	23.40	23.76	1106891
2021-08-25	23.79	24.01	23.70	23.90	744443
2021-08-26	23.91	24.00	23.47	23.49	795084
2021-08-27	23.49	24.01	23.40	23.93	973003
2021-08-30	23.96	23.96	23.54	23.57	810845
2021-08-31	23.51	23.75	23.41	23.63	1071165
2021-09-01	23.66	23.70	23.33	23.40	865686
2021-09-02	23.46	23.49	23.21	23.37	808687
2021-09-03	23.31	23.40	23.06	23.17	840448
2021-09-07	23.02	23.33	22.74	22.76	1101809
2021-09-08	22.60	22.86	22.51	22.63	859229
2021-09-09	22.62	23.02	22.61	22.72	892245
2021-09-10	22.87	22.94	22.17	22.17	1238272
2021-09-13	22.38	22.58	22.17	22.55	1212997
2021-09-14	22.65	22.65	21.91	21.98	1705070
2021-09-15	21.91	22.15	21.84	22.10	1344918
2021-09-16	22.19	22.43	21.95	21.96	1095981
2021-09-17	21.92	22.21	21.64	21.94	3915256
2021-09-20	21.50	22.08	21.45	22.02	1822512
2021-09-21	22.12	22.22	21.77	21.87	928984
2021-09-22	22.02	22.43	22.02	22.21	613357
2021-09-23	22.40	22.71	22.32	22.43	906672
2021-09-24	22.41	22.65	22.30	22.30	675069
2021-09-27	22.46	23.08	22.46	22.81	942843
2021-09-28	22.87	23.11	22.64	22.66	1208267
2021-09-29	22.72	23.12	22.58	23.03	832948
2021-09-30	23.17	23.25	22.72	22.72	1011587
2021-10-01	22.81	23.56	22.78	23.32	869803
2021-10-04	23.31	23.71	23.06	23.20	1383822
2021-10-05	23.26	23.40	22.92	23.05	1037564
2021-10-06	22.83	23.10	22.70	23.10	861033
2021-10-07	23.24	23.56	23.24	23.36	1111882
2021-10-08	23.35	23.65	23.22	23.32	940227
2021-10-11	23.47	23.73	23.30	23.31	990542
2021-10-12	23.26	23.63	23.15	23.47	892130
2021-10-13	23.64	23.92	23.54	23.91	1797157
2021-10-14	24.12	24.34	24.00	24.28	1728362
2021-10-15	24.58	24.66	24.24	24.27	1358382
2021-10-18	24.19	24.36	23.98	24.05	863227
2021-10-19	24.23	24.23	23.96	24.07	1244110
2021-10-20	23.99	24.49	23.99	24.37	2191414
2021-10-21	24.42	24.57	24.22	24.45	965389
2021-10-22	24.50	24.57	24.24	24.33	763259
2021-10-25	24.31	24.47	24.15	24.37	1077849
2021-10-26	24.41	24.56	24.18	24.21	639769
2021-10-27	24.06	24.29	23.80	23.84	905893
2021-10-28	24.00	24.07	23.64	23.88	1084094
2021-10-29	23.86	24.10	23.73	23.87	1038222
2021-11-01	24.03	24.47	24.00	24.43	1333923
2021-11-02	24.44	24.48	24.20	24.38	738791
2021-11-03	23.90	24.15	22.51	22.57	2384175
2021-11-04	22.48	22.72	21.80	22.09	2164211
2021-11-05	22.39	22.92	22.17	22.77	1442596
2021-11-08	22.94	23.37	22.75	22.89	1667195
2021-11-09	22.79	22.90	22.26	22.27	815663
2021-11-10	22.23	22.69	22.14	22.41	853528
2021-11-11	22.30	22.56	22.30	22.45	1095760
2021-11-12	22.50	22.50	22.08	22.12	786555
2021-11-15	22.28	22.48	22.19	22.31	1102438
2021-11-16	22.21	22.34	22.02	22.20	595509
2021-11-17	21.02	21.68	20.85	21.61	2158829
2021-11-18	21.59	21.85	21.38	21.37	1476952
2021-11-19	21.21	21.67	21.06	21.45	1490016
2021-11-22	21.65	22.04	21.56	21.70	2865017
2021-11-23	21.78	21.94	21.44	21.45	1991981
2021-11-24	21.61	21.94	21.46	21.62	2662667
2021-11-26	20.91	21.34	20.48	20.81	1257030
2021-11-29	21.01	21.14	20.41	20.47	3027214
2021-11-30	20.20	20.53	20.03	20.37	2594513
2021-12-01	20.83	21.06	20.49	20.53	2986125
2021-12-02	20.71	21.17	20.70	21.02	2972835
2021-12-03	21.07	21.08	20.59	20.79	1630268
2021-12-06	21.08	21.28	20.90	20.94	1239761
2021-12-07	20.92	21.13	20.80	21.07	2873225
2021-12-08	21.06	21.18	20.88	20.94	1127708
2021-12-09	20.71	20.83	20.55	20.70	856563
2021-12-10	20.70	20.75	20.45	20.71	1770359
2021-12-13	20.61	20.71	20.48	20.51	1445735
2021-12-14	20.58	20.88	20.36	20.37	2606402
2021-12-15	20.37	20.52	20.06	20.45	2426602
2021-12-16	20.63	20.77	20.36	20.49	1658510
2021-12-17	20.37	20.46	19.98	20.29	3099020
2021-12-20	20.08	20.10	19.17	19.50	1934429
2021-12-21	19.65	20.17	19.62	20.04	1621167
2021-12-22	20.16	20.32	19.99	20.31	1365782
2021-12-23	20.46	20.60	20.41	20.51	1166245
2021-12-27	20.45	20.74	20.32	20.74	1490859
2021-12-28	20.63	20.87	20.63	20.66	1109793
2021-12-29	20.77	20.86	20.60	20.78	1978481
2021-12-30	20.87	21.27	20.74	21.16	3854122
2021-12-31	21.14	21.33	21.02	21.13	1261469
2022-01-03	21.33	21.48	21.02	21.21	1325545
2022-01-04	21.30	21.65	21.26	21.43	3090724
2022-01-05	21.64	21.89	21.41	21.43	1788465
2022-01-06	21.64	22.01	21.51	21.99	1569374
2022-01-07	22.11	22.57	22.01	22.56	1638104
2022-01-10	22.76	23.63	22.74	23.63	3281310
2022-01-11	23.62	23.82	23.38	23.47	2570732
2022-01-12	23.58	23.71	23.17	23.45	1357065
2022-01-13	23.55	23.74	23.41	23.52	1845591
2022-01-14	23.27	23.67	23.22	23.59	1532218
2022-01-18	23.47	23.62	23.16	23.20	1900728
2022-01-19	23.20	23.33	22.71	22.75	2969399
2022-01-20	22.75	23.11	22.47	22.51	1877442
2022-01-21	22.48	22.52	21.87	21.94	1469328
2022-01-24	21.70	22.17	21.36	22.06	1986783
2022-01-25	21.85	22.78	21.62	22.70	2360585
2022-01-26	22.83	23.02	22.22	22.47	1522802
2022-01-27	22.63	22.77	21.70	21.81	1487456
2022-01-28	21.88	22.26	21.59	22.24	999632
2022-01-31	22.07	22.42	21.89	22.39	1314924
2022-02-01	22.28	22.63	22.26	22.40	1682191
2022-02-02	22.32	22.51	22.17	22.36	1224853
2022-02-03	22.37	22.63	22.12	22.22	1581205
2022-02-04	22.09	22.55	22.01	22.38	2340549
2022-02-07	22.38	23.50	22.20	23.28	8094720
2022-02-08	23.51	24.23	23.22	24.11	3408772
2022-02-09	24.07	24.22	23.44	23.49	1812262
2022-02-10	23.64	24.18	23.46	23.68	3733840
2022-02-11	23.68	24.32	23.51	23.89	2194560
2022-02-14	23.99	24.04	23.34	23.52	1064167
2022-02-15	23.68	23.91	23.66	23.86	1478820
2022-02-16	23.84	24.02	23.72	23.74	1294291
2022-02-17	23.46	23.54	23.02	23.19	1030117
2022-02-18	23.04	23.60	23.00	23.35	1362066
2022-02-22	23.33	23.47	23.05	23.12	1967246
2022-02-23	23.75	24.24	23.50	23.85	2813948
2022-02-24	23.25	23.61	22.74	23.43	1867065
2022-02-25	23.62	24.01	23.62	23.92	1605523
2022-02-28	23.62	23.95	23.31	23.90	2183418
2022-03-01	23.75	23.87	23.04	23.36	1722166
2022-03-02	23.62	24.77	23.59	24.60	3824120
2022-03-03	24.77	24.84	24.20	24.35	1828740
2022-03-04	23.91	23.97	23.40	23.87	2318972
2022-03-07	23.81	23.81	23.04	23.10	2054171
2022-03-08	23.30	23.52	22.55	23.04	3540353
2022-03-09	23.69	23.75	23.23	23.27	1993820
2022-03-10	23.02	23.49	22.89	23.41	2887855
2022-03-11	23.50	23.73	23.34	23.39	2061947
2022-03-14	23.80	23.91	23.19	23.39	1318020
2022-03-15	23.51	23.74	23.29	23.51	2525964
2022-03-16	23.69	23.83	23.10	23.32	3393125
2022-03-17	23.15	23.30	22.71	22.74	4168227
2022-03-18	22.71	22.83	22.23	22.58	8225606
2022-03-21	22.62	22.97	22.56	22.62	2096561
2022-03-22	22.87	23.02	22.64	22.85	1438334
2022-03-23	22.69	22.84	22.37	22.45	1366319
2022-03-24	22.56	22.79	22.37	22.78	1395738
2022-03-25	22.85	23.01	22.80	22.92	1370170
2022-03-28	22.83	22.95	22.49	22.81	996780
2022-03-29	23.06	23.17	22.78	22.99	1639460
2022-03-30	23.00	23.11	22.51	22.62	1089354
2022-03-31	22.56	22.81	22.17	22.21	1128052
2022-04-01	22.48	22.50	21.92	22.06	1191018
2022-04-04	21.93	21.97	21.52	21.79	1652812
2022-04-05	21.74	21.97	21.56	21.68	1719140
2022-04-06	21.62	21.72	21.40	21.60	2047569
2022-04-07	21.59	21.84	21.44	21.59	1953818
2022-04-08	21.67	22.11	21.64	21.85	1818126
2022-04-11	22.00	22.20	21.65	21.70	2286046
2022-04-12	21.66	22.05	21.59	21.68	1241388
2022-04-13	21.69	22.02	21.58	22.00	849404
2022-04-14	22.02	22.27	21.98	22.24	932909
2022-04-18	22.06	22.56	22.06	22.38	876540
2022-04-19	22.49	22.54	22.31	22.34	1035442
2022-04-20	22.53	22.81	22.47	22.54	1432887
2022-04-21	22.73	22.82	22.33	22.34	855981
2022-04-22	22.27	22.31	21.71	21.75	1114360
2022-04-25	21.58	21.71	21.15	21.65	1169132
2022-04-26	21.32	21.63	21.13	21.34	1229132
2022-04-27	21.24	21.46	21.13	21.27	1123316
2022-04-28	21.49	21.82	21.32	21.79	1935783
2022-04-29	21.74	21.93	21.31	21.39	1096517
2022-05-02	21.53	21.74	21.27	21.62	1635744
2022-05-03	21.62	22.27	21.57	22.10	1674985
2022-05-04	21.88	22.54	21.88	22.47	2692920
2022-05-05	22.38	22.67	21.51	21.85	2056110
2022-05-06	21.81	21.87	21.39	21.65	1524479
2022-05-09	21.44	21.77	21.13	21.22	2064460
2022-05-10	21.30	21.72	20.75	21.35	1694419
2022-05-11	21.31	21.62	21.04	21.18	1312709
2022-05-12	21.27	21.27	20.52	20.84	1306734
2022-05-13	20.87	21.35	20.87	21.19	1014200
2022-05-16	21.13	21.35	21.00	21.29	989006
2022-05-17	21.60	22.27	21.55	22.26	1063381
2022-05-18	22.06	22.26	21.01	21.12	1944095
2022-05-19	20.88	21.33	20.75	20.91	1435174
2022-05-20	21.02	21.23	20.23	20.61	1258560
2022-05-23	20.93	21.18	20.72	20.79	1176360
2022-05-24	20.76	20.76	20.16	20.46	980524
2022-05-25	20.35	20.92	20.35	20.68	2062126
2022-05-26	20.81	21.21	20.69	21.11	1647236
2022-05-27	21.21	21.30	21.00	21.24	1267931
2022-05-31	21.25	21.56	21.14	21.51	2973432
2022-06-01	21.55	21.63	20.87	21.12	2103734
2022-06-02	21.20	21.45	21.05	21.35	1230922
2022-06-03	21.16	21.33	21.04	21.10	998326
2022-06-06	21.33	21.56	21.21	21.42	1131573
2022-06-07	21.35	21.84	21.28	21.80	877115
2022-06-08	21.58	21.62	21.11	21.29	1057621
2022-06-09	21.22	21.37	21.00	21.02	1531493
2022-06-10	20.68	20.83	20.15	20.16	1064783
2022-06-13	19.87	19.95	19.33	19.41	1993290
2022-06-14	19.38	19.95	19.38	19.65	1696845
2022-06-15	19.87	19.95	19.04	19.32	2207465
2022-06-16	18.99	19.08	17.99	18.07	2156644
2022-06-17	18.15	18.67	17.97	18.41	2663260
2022-06-21	18.85	18.90	18.31	18.37	2709711
2022-06-22	18.17	18.64	18.17	18.42	1911524
2022-06-23	18.59	19.00	18.52	18.84	1796996
2022-06-24	18.91	19.75	18.87	19.61	3100707
2022-06-27	19.67	20.09	19.62	19.84	1561332
2022-06-28	20.07	20.26	19.69	19.73	2371759
2022-06-29	19.74	19.96	19.53	19.67	1949679
2022-06-30	19.43	19.90	19.35	19.65	2117068
2022-07-01	19.61	20.07	19.61	20.07	2465263
2022-07-05	19.66	20.08	19.48	20.08	2302553
2022-07-06	20.02	20.33	19.79	20.21	2266912
2022-07-07	20.25	20.49	20.13	20.17	2306816
2022-07-08	20.27	20.53	20.17	20.48	1890781
2022-07-11	20.47	20.62	20.27	20.50	1557124
2022-07-12	20.48	20.76	20.44	20.49	1136449
2022-07-13	20.30	20.62	20.23	20.54	1210954
2022-07-14	20.13	20.50	20.07	20.43	1643844
2022-07-15	20.80	21.14	20.51	20.91	1453630
2022-07-18	20.70	21.03	20.42	20.48	2586205
2022-07-19	20.70	21.27	20.70	21.08	1289097
2022-07-20	21.05	21.29	20.92	21.21	1341605
2022-07-21	21.08	21.29	20.90	21.28	852437
2022-07-22	21.40	21.64	21.25	21.39	1190242
2022-07-25	21.53	21.85	21.42	21.76	799105
2022-07-26	21.73	21.82	21.51	21.56	859907
2022-07-27	21.76	21.96	21.57	21.92	819144
2022-07-28	21.96	22.21	21.81	22.16	884468
2022-07-29	22.25	22.45	22.12	22.37	1128166
2022-08-01	22.16	22.53	22.09	22.35	1082943
2022-08-02	23.12	23.37	22.51	22.54	1533301
2022-08-03	22.79	22.86	22.34	22.35	2212404
2022-08-04	22.31	22.61	22.17	22.31	2784419
2022-08-05	22.31	22.55	22.24	22.38	1255888
2022-08-08	22.53	22.78	22.31	22.38	1285914
2022-08-09	22.37	22.40	22.08	22.23	1290174
2022-08-10	22.56	22.96	22.56	22.74	1244590
2022-08-11	22.99	23.12	22.82	22.98	1400311
2022-08-12	23.14	23.34	23.07	23.33	691827
2022-08-15	23.11	23.37	23.04	23.35	652444
2022-08-16	23.30	23.48	23.24	23.39	1207694
2022-08-17	23.29	23.52	23.16	23.32	2309235
2022-08-18	23.61	23.75	23.40	23.30	1366234
2022-08-19	23.11	23.27	22.85	22.85	1234458
2022-08-22	22.61	22.68	22.48	22.60	961874
2022-08-23	22.60	22.74	22.48	22.52	838575
2022-08-24	22.51	22.53	22.26	22.28	717770
2022-08-25	22.25	22.44	22.16	22.39	758720
2022-08-26	22.42	22.49	21.82	21.87	746408
2022-08-29	21.74	21.82	21.61	21.66	602627
2022-08-30	21.68	21.76	21.34	21.43	791766
2022-08-31	21.39	21.48	21.09	21.11	1124093
2022-09-01	20.99	21.05	20.48	20.54	960071
2022-09-02	20.75	20.89	20.44	20.52	1034953
2022-09-06	20.42	20.58	20.10	20.20	1712855
2022-09-07	20.21	20.52	20.13	20.45	1223603
2022-09-08	20.34	20.68	20.21	20.67	1193567
2022-09-09	20.76	21.18	20.75	21.16	1181957
2022-09-12	21.27	21.52	21.15	21.45	775389
2022-09-13	21.15	21.19	20.80	20.93	1157043
2022-09-14	20.98	21.08	20.52	20.65	1176310
2022-09-15	20.68	21.13	20.63	20.82	1182003
2022-09-16	20.69	20.85	20.48	20.82	4126495
2022-09-19	20.66	21.12	20.66	21.02	876651
2022-09-20	20.92	20.92	20.57	20.83	1102143
2022-09-21	21.00	21.11	20.61	20.63	782962
2022-09-22	20.69	20.69	19.90	19.90	1514065
2022-09-23	19.67	19.81	19.41	19.63	1256467
2022-09-26	19.48	19.73	19.08	19.13	1376752
2022-09-27	19.29	19.47	18.88	19.08	1359987
2022-09-28	19.21	19.63	19.18	19.48	1145908
2022-09-29	19.26	19.40	19.02	19.37	1427035
2022-09-30	19.35	19.60	19.27	19.29	1794254
2022-10-03	19.58	20.00	19.33	19.97	1601482
2022-10-04	20.11	21.11	20.11	21.11	1733476
2022-10-05	20.81	20.89	20.46	20.83	1767839
2022-10-06	20.70	20.85	20.35	20.75	1753975
2022-10-07	20.53	20.70	19.89	19.91	1254586
2022-10-10	19.93	19.96	19.12	19.13	1559182
2022-10-11	19.00	19.56	19.00	19.29	1921052
2022-10-12	19.32	19.32	18.78	18.97	2028530
2022-10-13	18.77	19.65	18.31	19.46	2406406
2022-10-14	19.56	19.62	18.77	18.79	1256096
2022-10-17	19.37	19.62	19.07	19.27	2352108
2022-10-18	19.62	19.82	19.21	19.49	1456674
2022-10-19	19.30	19.56	18.91	19.22	1612444
2022-10-20	19.17	19.40	18.67	18.87	1126979
2022-10-21	18.98	19.25	18.73	19.19	1205383
2022-10-24	19.34	19.98	19.19	19.71	1362117
2022-10-25	19.72	20.31	19.69	20.30	1346164
2022-10-26	20.48	20.50	20.20	20.23	866196
2022-10-27	20.50	20.80	20.33	20.50	871000
2022-10-28	20.68	20.91	20.55	20.67	1195592
2022-10-31	20.59	20.98	20.52	20.87	1385390
2022-11-01	21.01	21.55	20.70	20.84	1313605
2022-11-02	20.64	21.29	20.53	20.53	2452602
2022-11-03	20.69	21.01	20.17	20.49	989574
2022-11-04	20.58	20.78	20.12	20.76	1187578
2022-11-07	20.96	21.27	20.45	20.68	1702344
2022-11-08	20.74	21.01	20.37	20.58	1127471
2022-11-09	20.10	20.29	19.75	19.76	1606258
2022-11-10	20.51	21.15	20.36	20.88	2333866
2022-11-11	20.85	21.06	20.22	20.23	1467537
2022-11-14	20.10	20.10	19.46	19.60	1496590
2022-11-15	19.87	20.09	19.19	19.34	1543522
2022-11-16	19.26	19.41	18.89	19.10	1258987
2022-11-17	18.88	19.06	18.79	18.83	1265253
2022-11-18	19.24	19.35	18.80	19.12	1115740
2022-11-21	19.13	19.31	19.06	19.31	1110102
2022-11-22	19.47	19.61	19.37	19.44	734211
2022-11-23	19.39	19.60	19.31	19.48	754283
2022-11-25	19.48	19.56	19.24	19.32	459287
2022-11-28	19.26	19.46	19.11	19.23	1263038
2022-11-29	19.16	19.35	19.05	19.29	1314867
2022-11-30	19.24	19.61	18.92	19.57	1669203
2022-12-01	19.69	19.88	19.04	19.20	995977
2022-12-02	18.95	19.18	18.79	19.00	1102045
2022-12-05	18.84	18.84	18.32	18.44	1086885
2022-12-06	18.24	18.39	17.84	18.20	1636223
2022-12-07	18.11	18.42	18.00	18.29	1500279
2022-12-08	18.38	18.55	18.24	18.46	1048315
2022-12-09	18.37	18.45	18.30	18.34	880677
2022-12-12	18.35	18.65	18.14	18.64	989606
2022-12-13	19.17	19.17	18.54	18.56	1803650
2022-12-14	18.60	18.77	18.26	18.39	1366332
2022-12-15	18.58	18.94	18.44	18.77	2311071
2022-12-16	18.55	18.72	18.33	18.71	3540062
2022-12-19	18.71	18.91	18.41	18.54	1816726
2022-12-20	18.60	18.74	18.48	18.55	1180163
2022-12-21	18.79	19.24	18.65	19.14	848456
2022-12-22	19.03	19.05	18.55	18.83	828973
2022-12-23	18.82	19.07	18.73	19.05	453524
2022-12-27	19.06	19.19	18.98	19.09	707370
2022-12-28	19.16	19.17	18.81	18.83	660446
2022-12-29	18.87	19.24	18.81	19.22	869584
2022-12-30	19.08	19.22	18.98	19.07	684053
2023-01-03	19.21	19.52	19.12	19.35	980296
2023-01-04	19.54	19.62	19.23	19.40	738279
2023-01-05	19.29	19.29	18.93	18.93	749480
2023-01-06	18.65	18.76	18.25	18.71	1564653
2023-01-09	18.79	18.98	18.66	18.82	1234186
2023-01-10	18.84	18.97	18.56	18.97	892996
2023-01-11	19.08	19.55	19.00	19.49	882622
2023-01-12	19.61	19.72	19.39	19.67	785690
2023-01-13	19.55	19.76	19.35	19.69	767194
2023-01-17	19.80	19.91	19.48	19.80	1036760
2023-01-18	20.87	21.23	20.38	20.62	2358403
2023-01-19	20.48	20.93	20.27	20.92	1244826
2023-01-20	21.09	21.15	20.73	21.11	1276534
2023-01-23	21.11	21.28	20.95	21.12	1127626
2023-01-24	21.05	21.36	20.97	20.97	1290265
2023-01-25	20.88	21.47	20.83	21.47	1079481
2023-01-26	21.50	22.02	21.49	21.94	978089
2023-01-27	21.88	22.01	21.57	21.74	910361
2023-01-30	21.64	21.73	21.42	21.55	1035182
2023-01-31	21.64	22.11	21.57	22.10	1514584
2023-02-01	21.98	22.56	21.90	22.41	1440286
2023-02-02	22.54	23.22	22.47	22.91	1532998
2023-02-03	22.72	23.14	22.69	22.79	1409298
2023-02-06	22.59	22.74	22.04	22.25	1490326
2023-02-07	22.25	22.40	21.68	22.38	1870665
2023-02-08	22.18	22.33	21.83	21.98	1723166
2023-02-09	22.44	22.44	21.17	22.00	1993623
2023-02-10	21.98	22.20	21.80	21.97	1184918
2023-02-13	21.87	22.21	21.86	22.13	1563293
2023-02-14	22.09	22.22	21.87	22.13	955119
2023-02-15	21.99	22.30	21.94	22.28	677140
2023-02-16	22.29	22.50	22.19	22.30	971776
2023-02-17	22.39	22.53	22.14	22.50	878369
2023-02-21	22.23	22.31	21.51	21.68	1315271
2023-02-22	21.75	22.00	21.70	21.83	1218595
2023-02-23	21.86	21.99	21.54	21.65	898023
2023-02-24	21.40	21.68	21.28	21.66	740079
2023-02-27	21.80	21.86	21.48	21.56	606181
2023-02-28	21.61	21.82	21.32	21.35	2189863
2023-03-01	21.23	21.46	21.07	21.34	1866963
2023-03-02	21.08	21.62	21.08	21.53	1053430
2023-03-03	21.73	21.94	21.62	21.91	979797
2023-03-06	23.08	23.84	22.78	22.85	7046823
2023-03-07	22.66	22.94	22.55	22.65	3058107
2023-03-08	22.70	23.10	22.54	22.71	2613936
2023-03-09	22.65	22.77	21.90	21.90	2886236
2023-03-10	21.88	22.02	21.04	21.18	3549299
2023-03-13	20.75	21.25	20.14	20.70	4053105
2023-03-14	21.22	21.63	20.83	21.06	4054419
2023-03-15	20.50	20.93	20.29	20.84	4179797
2023-03-16	20.47	21.44	20.21	21.23	3571508
2023-03-17	20.98	21.04	20.01	20.37	36498534
2023-03-20	20.63	21.18	20.50	20.93	2636422
2023-03-21	21.42	21.67	21.16	21.22	2052725
2023-03-22	21.15	21.34	20.64	20.64	1792554
2023-03-23	20.80	20.98	20.49	20.56	2084152
2023-03-24	20.28	21.49	20.24	21.47	1693519
2023-03-27	21.86	21.93	21.32	21.58	1478082
2023-03-28	21.43	21.63	21.22	21.46	1203477
2023-03-29	21.66	21.77	21.53	21.75	1152487
2023-03-30	21.89	22.02	21.68	21.89	933066
2023-03-31	21.96	22.12	21.83	22.10	1322643
2023-04-03	22.07	22.29	21.95	22.14	1323943
2023-04-04	22.25	22.29	21.67	21.92	1327405
2023-04-05	21.71	22.02	21.71	21.83	1300227
2023-04-06	21.85	22.10	21.85	21.96	681423
2023-04-10	21.96	22.16	21.84	21.98	1539046
2023-04-11	22.58	23.23	22.44	23.11	1847829
2023-04-12	23.14	23.43	23.03	23.33	1658400
2023-04-13	23.33	23.49	23.17	23.40	1076738
2023-04-14	23.44	23.59	23.23	23.51	1052098
2023-04-17	23.40	23.56	23.26	23.50	1122751
2023-04-18	23.48	23.53	23.19	23.31	1466018
2023-04-19	23.34	23.40	23.02	23.33	1202888
2023-04-20	23.22	23.50	23.15	23.50	1224907
2023-04-21	23.49	23.51	23.13	23.39	977673
2023-04-24	23.31	23.55	23.23	23.39	915999
2023-04-25	23.17	23.43	23.09	23.29	1050098
2023-04-26	23.15	23.45	23.09	23.29	990989
2023-04-27	23.32	23.98	23.30	23.91	1704934
2023-04-28	23.85	24.38	23.82	24.27	1819683
2023-05-01	24.14	24.51	23.94	23.97	2341301
2023-05-02	23.97	23.97	22.94	23.47	1954784
2023-05-03	23.62	24.11	23.43	23.68	2785958
2023-05-04	23.89	24.43	23.13	23.97	1845357
2023-05-05	24.50	24.79	24.20	24.79	1920217
2023-05-08	24.73	24.94	24.55	24.85	1294752
2023-05-09	24.52	24.99	24.40	24.90	1682327
2023-05-10	25.06	25.10	24.42	24.87	1894344
2023-05-11	24.71	24.98	24.60	24.98	999257
2023-05-12	25.10	25.13	24.70	24.89	1116249
2023-05-15	24.92	25.07	24.78	25.04	1602398
2023-05-16	25.00	25.23	24.87	24.97	1445844
2023-05-17	25.09	25.60	24.91	25.43	1667541
2023-05-18	25.36	25.94	25.35	25.88	1089319
2023-05-19	26.00	26.06	25.56	25.75	1846033
2023-05-22	25.83	25.94	25.44	25.47	1369313
2023-05-23	25.37	25.75	25.31	25.64	2005732
2023-05-24	25.51	25.60	24.99	25.27	2015452
2023-05-25	25.21	25.36	24.90	25.01	1832544
2023-05-26	24.84	25.99	24.81	25.64	3267629
2023-05-30	25.82	26.11	25.63	26.07	1350161
2023-05-31	25.93	26.11	25.37	25.54	1551680
2023-06-01	25.58	25.78	25.45	25.69	1060148
2023-06-02	25.97	26.34	25.92	26.13	1483917
2023-06-05	25.98	25.80	25.33	26.13	1487834
2023-06-06	25.72	26.36	25.72	26.26	1319244
2023-06-07	26.38	26.74	26.26	26.64	1539650
2023-06-08	26.56	26.71	26.32	26.35	1143655
2023-06-09	26.28	26.40	26.18	26.27	831135
2023-06-12	26.15	26.24	25.87	25.92	1385920
2023-06-13	25.62	26.08	25.40	25.46	1992123
2023-06-14	25.40	25.56	24.94	25.07	1779283
2023-06-15	24.96	25.36	24.94	25.34	1423278
2023-06-16	25.50	25.55	25.03	25.13	3584867
2023-06-20	25.13	25.41	25.06	25.22	1300176
2023-06-21	25.04	25.18	24.93	25.04	1104054
2023-06-22	25.25	25.54	24.93	24.96	1303726
2023-06-23	24.84	25.14	24.74	25.03	2353412
2023-06-26	25.04	25.24	24.79	24.81	1200444
2023-06-27	24.77	25.21	24.63	25.08	1054517
2023-06-28	25.02	25.12	24.79	24.99	1161650
2023-06-29	25.10	25.27	24.97	25.17	744901
2023-06-30	25.36	25.50	25.23	25.28	1014831
2023-07-03	25.18	25.62	25.08	25.55	664978
2023-07-05	25.38	25.40	25.04	25.09	1212557
2023-07-06	24.76	24.82	24.34	24.55	1184084
2023-07-07	24.60	24.94	24.60	24.81	1525903
2023-07-10	24.80	25.35	24.79	25.35	869810
2023-07-11	25.50	25.56	25.34	25.50	674521
2023-07-12	25.75	25.84	25.63	25.68	858961
2023-07-13	25.67	25.88	25.66	25.80	630021
2023-07-14	25.77	25.78	25.41	25.71	716683
2023-07-17	25.66	26.12	25.63	26.06	656510
2023-07-18	26.20	26.36	26.12	26.21	626626
2023-07-19	26.28	26.49	26.21	26.46	1178619
2023-07-20	26.50	26.66	26.30	26.56	921564
2023-07-21	26.73	26.73	26.42	26.44	788663
2023-07-24	26.41	26.82	26.40	26.76	754983
2023-07-25	26.74	27.16	26.74	26.82	1003015
2023-07-26	26.85	27.16	26.80	27.03	780113
2023-07-27	27.13	27.24	26.82	26.93	849034
2023-07-28	27.18	27.21	26.87	27.03	698793
2023-07-31	27.12	27.20	26.73	26.93	957214
2023-08-01	26.85	26.93	26.61	26.93	853585
2023-08-02	26.70	27.39	26.59	27.01	1519580
2023-08-03	27.10	27.79	27.04	27.48	1752016
2023-08-04	27.52	28.11	27.48	27.86	1354755
2023-08-07	27.81	28.26	27.81	28.00	965448
2023-08-08	27.89	28.11	27.64	28.03	894902
2023-08-09	28.03	28.25	27.93	28.09	825001
2023-08-10	28.19	28.25	27.34	27.48	889734
2023-08-11	27.42	27.68	27.41	27.60	635803
2023-08-14	27.56	27.68	27.44	27.63	695150
2023-08-15	27.48	27.54	27.21	27.22	824059
2023-08-16	27.18	27.41	26.66	26.70	970120
2023-08-17	26.82	26.98	26.45	26.28	1104899
2023-08-18	26.15	26.71	26.15	26.55	1096291
2023-08-21	26.59	26.75	26.33	26.34	1319936
2023-08-22	26.42	26.65	26.23	26.25	1183524
2023-08-23	26.32	26.64	26.27	26.56	986128
2023-08-24	26.60	26.97	26.60	26.93	1294480
2023-08-25	27.11	27.30	26.83	27.08	1043875
2023-08-28	27.09	27.30	27.00	27.02	780807
2023-08-29	27.00	27.17	26.83	27.13	905670
2023-08-30	27.13	27.31	26.99	27.04	1180999
2023-08-31	27.04	27.21	26.89	27.08	1262327
2023-09-01	27.15	27.53	27.12	27.23	812522
2023-09-05	26.98	27.05	25.84	26.44	1293238
2023-09-06	26.50	26.60	26.21	26.37	670275
2023-09-07	26.41	26.69	26.37	26.62	660641
2023-09-08	26.57	26.79	26.43	26.61	465923
2023-09-11	26.63	26.73	26.37	26.42	867541
2023-09-12	26.44	26.66	26.41	26.60	630976
2023-09-13	26.63	26.66	25.81	25.90	1143183
2023-09-14	25.99	26.20	25.58	25.72	1204261
2023-09-15	25.51	26.10	25.50	26.08	3414525
2023-09-18	26.35	26.76	26.15	26.65	929878
2023-09-19	26.65	26.80	26.22	26.29	863093
2023-09-20	26.48	26.48	25.75	25.79	1045850
2023-09-21	25.67	25.73	25.27	25.28	1322253
2023-09-22	25.27	25.48	25.23	25.25	840808
2023-09-25	25.12	25.55	25.03	25.41	647013
2023-09-26	25.26	25.46	25.04	25.05	1332166
2023-09-27	25.23	25.37	24.95	25.09	930812
2023-09-28	25.13	25.63	25.13	25.35	1528832
2023-09-29	25.39	25.41	24.99	25.11	1559940
2023-10-02	25.13	25.32	24.95	25.09	1314956
2023-10-03	24.93	25.12	24.56	24.85	1516302
2023-10-04	24.85	25.67	24.69	25.64	1632996
2023-10-05	25.65	26.39	25.65	26.36	1769538
2023-10-06	26.29	26.66	26.20	26.23	1395065
2023-10-09	26.26	26.84	26.19	26.68	1310666
2023-10-10	26.78	27.03	26.75	26.75	963531
2023-10-11	26.72	27.21	26.72	27.20	1067972
2023-10-12	27.30	27.30	26.32	26.65	1002700
2023-10-13	26.76	26.80	26.12	26.26	1215074
2023-10-16	26.53	26.80	26.31	26.70	1565324
2023-10-17	26.53	26.89	26.42	26.48	1361997
2023-10-18	26.34	26.44	25.88	25.92	1015307
2023-10-19	25.85	26.01	25.06	25.18	1422674
2023-10-20	25.28	25.41	24.92	24.95	1082069
2023-10-23	24.83	25.09	24.66	24.89	1132713
2023-10-24	25.02	25.16	24.74	24.98	1158468
2023-10-25	24.73	25.06	24.73	24.82	1122326
2023-10-26	24.93	25.31	24.84	25.13	1108484
2023-10-27	25.10	25.15	24.62	24.92	1265795
2023-10-30	25.15	25.26	24.92	25.04	821465
2023-10-31	25.06	25.46	24.99	25.34	803913
2023-11-01	25.44	25.58	25.10	25.54	921202
2023-11-02	25.39	26.53	25.18	26.51	1510535
2023-11-03	27.03	27.39	26.54	27.13	1411430
2023-11-06	27.18	27.23	26.76	27.01	1112580
2023-11-07	26.83	26.94	26.35	26.57	859229
2023-11-08	26.70	26.73	26.26	26.44	678617
2023-11-09	26.52	26.62	26.26	26.35	900907
2023-11-10	26.45	26.58	26.34	26.54	1685739
2023-11-13	26.35	26.67	26.35	26.38	642572
2023-11-14	27.05	27.17	26.72	26.74	1234890
2023-11-15	26.71	26.81	26.46	26.49	1036990
2023-11-16	26.60	26.70	25.57	25.63	1136275
2023-11-17	25.66	26.10	25.63	25.98	1088050
2023-11-20	25.89	26.16	25.89	26.03	674626
2023-11-21	25.91	26.06	25.40	25.47	1184708
2023-11-22	25.69	25.88	25.39	25.22	1384979
2023-11-24	25.32	25.47	25.18	25.38	623813
2023-11-27	25.25	25.44	25.16	25.39	1235001
2023-11-28	25.29	25.29	24.98	25.07	1148889
2023-11-29	25.14	25.42	25.14	25.29	1349842
2023-11-30	25.28	25.77	25.25	25.71	807285
2023-12-01	25.70	26.02	25.46	25.83	1038656
2023-12-04	25.74	26.21	25.74	26.14	1348485
2023-12-05	26.10	26.10	25.53	25.57	1024697
2023-12-06	25.47	25.89	25.08	25.13	1404020
2023-12-07	25.17	25.44	24.92	25.43	1282215
2023-12-08	25.34	25.87	25.34	25.83	1086520
2023-12-11	25.80	26.08	25.73	25.98	1282252
2023-12-12	25.92	26.39	25.78	26.19	1404039
2023-12-13	26.64	27.43	26.55	27.38	3599604
2023-12-14	27.69	28.14	27.54	28.05	2643088
2023-12-15	28.39	28.59	27.62	28.05	5740880
2023-12-18	28.07	28.15	27.76	27.87	1235059
2023-12-19	27.93	28.49	27.85	28.30	1614307
2023-12-20	28.33	29.00	28.16	28.18	1428031
2023-12-21	28.27	28.49	28.11	28.48	937647
2023-12-22	28.67	28.89	28.54	28.70	1110945
2023-12-26	28.74	29.00	28.57	28.85	657914
2023-12-27	28.93	29.01	28.77	28.93	634321
2023-12-28	28.87	28.98	28.72	28.94	764938
2023-12-29	28.93	28.97	28.54	28.55	705315
2024-01-02	28.33	28.87	28.21	28.71	1145240
2024-01-03	28.40	28.82	28.28	28.36	1341035
2024-01-04	28.41	28.72	28.38	28.70	1160194
2024-01-05	28.56	29.10	28.51	28.85	942645
2024-01-08	28.90	29.24	28.84	29.24	827275
2024-01-09	28.96	28.97	28.49	28.51	1045995
2024-01-10	28.59	28.96	28.58	28.80	1656380
2024-01-11	28.80	28.90	28.05	28.58	1629341
2024-01-12	28.77	28.93	28.50	28.87	757512
2024-01-16	28.56	28.74	28.28	28.47	651889
2024-01-17	28.08	28.44	28.03	28.41	639920
2024-01-18	28.60	28.62	28.13	28.56	689108
2024-01-19	28.62	29.16	28.42	29.11	701887
2024-01-22	29.34	29.51	29.13	29.32	870527
2024-01-23	29.47	29.57	29.09	29.10	634670
2024-01-24	29.36	29.42	29.15	29.18	745077
2024-01-25	29.50	29.57	28.93	29.10	947800
2024-01-26	29.21	29.38	29.11	29.26	658881
2024-01-29	29.20	29.50	29.09	29.38	685400
2024-01-30	29.25	29.70	29.25	29.63	706835
2024-01-31	29.54	29.59	28.94	28.98	894519
2024-02-01	29.00	29.36	28.58	29.34	996130
2024-02-02	29.10	29.31	29.03	29.11	820991
2024-02-05	28.86	28.86	28.20	28.36	784354
2024-02-06	28.29	28.71	28.29	28.59	677118
2024-02-07	28.60	28.60	28.17	28.34	982569
2024-02-08	27.80	27.83	26.11	27.29	1970738
2024-02-09	27.39	27.56	26.96	27.50	1799612
2024-02-12	27.59	28.22	27.59	27.98	1425884
2024-02-13	27.50	28.13	27.35	27.95	1500435
2024-02-14	28.19	28.26	27.91	28.18	1088595
2024-02-15	28.38	28.43	27.91	28.16	2402639
2024-02-16	28.07	28.25	27.69	27.76	2059181
2024-02-20	27.48	27.72	27.39	27.49	1252834
2024-02-21	27.59	27.79	27.41	27.57	938764
2024-02-22	27.46	27.65	27.22	27.22	1138705
2024-02-23	27.35	27.71	27.20	27.45	1059311
2024-02-26	27.35	27.63	27.21	27.59	1195026
2024-02-27	27.63	28.00	27.55	27.97	935298
2024-02-28	27.90	29.59	27.86	28.99	2700594
2024-02-29	29.17	29.23	28.70	29.14	3028396
2024-03-01	29.14	29.27	28.70	28.82	1050464
2024-03-04	29.04	29.54	28.98	29.12	1250148
2024-03-05	29.07	29.51	29.07	29.39	1354663
2024-03-06	29.52	30.32	29.45	29.84	1148991
2024-03-07	29.97	30.41	29.60	29.62	864824
2024-03-08	29.75	29.94	29.50	29.51	1107374
2024-03-11	30.05	31.61	29.95	31.44	4044985
2024-03-12	31.27	31.74	31.19	31.61	2377547
2024-03-13	31.60	32.11	31.53	31.68	1625954
2024-03-14	31.50	31.86	31.29	31.61	1500830
2024-03-15	31.48	31.84	31.11	31.35	11945696
2024-03-18	31.19	31.46	30.73	30.88	1104812
2024-03-19	30.92	31.43	30.80	31.37	761095
2024-03-20	31.44	33.03	31.35	32.81	1886870
2024-03-21	32.89	33.18	32.61	33.06	1517956
2024-03-22	33.02	33.16	32.71	32.72	636690
2024-03-25	32.64	32.96	32.63	32.70	733766
2024-03-26	32.68	32.91	32.44	32.44	771139
2024-03-27	32.72	33.29	32.66	33.24	878561
2024-03-28	33.29	33.69	33.29	33.47	792897
2024-04-01	33.41	33.41	32.74	32.83	778963
2024-04-02	32.59	33.09	32.53	32.81	1235333
2024-04-03	32.64	33.06	32.64	32.74	962285
2024-04-04	32.12	32.50	30.96	31.13	1727908
2024-04-05	31.39	31.78	31.28	31.37	1040408
2024-04-08	31.54	32.01	31.54	31.83	1026428
2024-04-09	31.90	32.05	31.19	31.35	1127082
2024-04-10	31.05	31.07	29.80	30.00	1082426
2024-04-11	30.09	30.67	29.84	30.45	871318
2024-04-12	30.16	30.31	29.82	30.25	828016
2024-04-15	30.43	30.52	29.60	29.80	901977
2024-04-16	29.52	29.72	29.20	29.48	774564
2024-04-17	29.77	29.98	29.24	29.33	846357
2024-04-18	29.40	29.68	29.17	29.29	1209281
2024-04-19	29.28	29.73	29.28	29.66	909753
2024-04-22	29.80	30.14	29.55	29.92	722250
2024-04-23	29.93	30.66	29.88	30.60	566232
2024-04-24	30.44	30.69	30.24	30.63	663069
2024-04-25	30.38	30.48	30.04	30.31	578217
2024-04-26	30.27	30.63	30.18	30.35	551740
2024-04-29	30.44	30.76	30.27	30.31	733603
2024-04-30	30.13	30.34	29.85	29.87	679606
2024-05-01	30.06	30.57	30.03	30.18	732008
2024-05-02	30.52	31.23	30.15	30.74	925517
2024-05-03	31.37	31.48	30.46	30.79	856640
2024-05-06	30.91	31.51	30.83	31.31	724550
2024-05-07	31.49	32.00	31.49	31.50	752636
2024-05-08	31.43	31.58	30.98	31.18	639435
2024-05-09	31.23	31.69	31.23	31.64	569773
2024-05-10	31.64	31.78	31.46	31.64	455556
2024-05-13	31.77	31.88	31.39	31.43	417116
2024-05-14	31.67	31.74	30.92	31.34	893266
2024-05-15	31.39	31.62	31.30	31.34	978377
2024-05-16	31.33	31.76	31.33	31.72	613370
2024-05-17	31.72	31.93	31.53	31.58	781113
2024-05-20	31.44	31.57	30.65	30.67	912316
2024-05-21	30.73	31.52	30.66	31.43	1194889
2024-05-22	31.34	31.47	31.16	31.32	720162
2024-05-23	31.76	31.80	30.78	30.89	1472971
2024-05-24	31.07	31.53	31.03	31.30	655042
2024-05-28	31.35	31.47	30.63	30.70	659343
2024-05-29	30.30	30.47	29.86	30.29	1339527
2024-05-30	30.51	31.00	30.43	30.96	606181
2024-05-31	31.06	31.24	31.00	31.24	753227
2024-06-03	31.90	31.96	31.56	31.64	606686
2024-06-04	31.39	31.73	31.27	31.39	587455
2024-06-05	31.50	31.55	30.94	31.27	697827
2024-06-06	31.19	31.47	30.83	31.15	754672
2024-06-07	30.98	31.18	30.64	30.93	670000
2024-06-10	30.48	30.53	30.02	30.34	907257
2024-06-11	30.20	30.25	29.88	29.97	813294
2024-06-12	30.70	31.12	30.54	30.68	838678
2024-06-13	30.59	30.66	30.15	30.52	481706
2024-06-14	30.00	30.29	29.88	29.96	563954
2024-06-17	29.77	30.55	29.77	30.52	428531
2024-06-18	30.54	30.67	30.26	30.51	538204
2024-06-20	30.45	30.93	30.25	30.92	714061
2024-06-21	30.89	30.96	30.67	30.96	3019278
2024-06-24	31.11	31.56	31.00	31.41	673926
2024-06-25	31.27	31.35	30.88	30.94	621064
2024-06-26	30.71	30.80	30.55	30.59	643633
2024-06-27	30.50	30.83	30.47	30.78	764441
2024-06-28	31.10	31.34	30.93	31.10	1272671
2024-07-01	31.29	31.56	30.88	31.19	826910
2024-07-02	31.16	31.64	31.15	31.55	741225
2024-07-03	31.59	31.67	31.18	31.28	382959
2024-07-05	31.19	31.42	31.07	31.09	499055
2024-07-08	31.31	31.52	31.03	31.05	572020
2024-07-09	30.90	31.52	30.90	31.21	829345
2024-07-10	31.36	31.88	31.29	31.81	737009
2024-07-11	32.26	32.95	32.25	32.76	1248008
2024-07-12	32.95	33.40	32.93	33.01	784173
2024-07-15	33.23	33.82	32.98	33.47	1051471
2024-07-16	33.65	34.70	33.65	34.55	1119619
2024-07-17	34.43	35.09	34.42	34.84	1099017
2024-07-18	34.62	35.45	34.62	34.80	723653
2024-07-19	34.75	35.05	34.58	34.91	867360
2024-07-22	35.08	35.42	34.70	35.41	702248
2024-07-23	35.40	35.89	35.25	35.65	858106
2024-07-24	35.54	35.93	35.20	35.25	781556
2024-07-25	35.59	36.90	35.19	36.44	875031
2024-07-26	36.86	37.06	36.50	37.01	660021
2024-07-29	37.06	37.22	36.51	36.58	576567
2024-07-30	36.74	37.23	36.59	37.16	959314
2024-07-31	37.25	37.86	36.92	37.10	1044114
2024-08-01	37.16	37.63	35.03	35.60	1438961
2024-08-02	35.01	35.71	34.20	34.94	1287929
2024-08-05	33.33	34.04	32.96	33.94	1312641
2024-08-06	33.96	34.51	33.71	34.20	883913
2024-08-07	34.49	34.52	33.23	33.46	1066915
2024-08-08	33.87	34.28	33.69	34.10	531656
2024-08-09	34.13	34.38	34.08	34.33	540769
2024-08-12	34.21	34.24	33.23	33.31	1209064
2024-08-13	33.61	34.00	33.51	33.90	649349
2024-08-14	33.99	34.03	33.40	34.00	515038
2024-08-15	34.78	34.84	34.26	34.48	670436
2024-08-16	34.43	34.94	34.35	34.82	696437
2024-08-19	34.83	35.04	34.69	34.98	618177
2024-08-20	34.86	34.95	34.60	34.67	646478
2024-08-21	34.76	35.13	34.54	35.08	461647
2024-08-22	35.14	35.28	34.87	35.09	539916
2024-08-23	35.28	36.01	34.92	35.71	662507
2024-08-26	36.10	36.40	35.84	35.93	623458
2024-08-27	35.65	35.88	35.53	35.69	835771
2024-08-28	35.62	36.05	35.60	35.80	894195
2024-08-29	35.82	35.99	35.65	35.85	597969
2024-08-30	35.85	36.19	35.75	36.15	1321120
2024-09-03	35.95	36.39	35.48	35.67	905946
2024-09-04	35.64	36.21	35.36	36.10	835420
2024-09-05	36.41	36.41	35.19	35.33	1438030
2024-09-06	35.41	35.67	34.85	34.96	787296
2024-09-09	35.01	35.01	34.35	34.64	745002
2024-09-10	34.83	34.99	34.40	34.76	569624
2024-09-11	34.41	34.53	33.16	33.77	1346356
2024-09-12	33.86	34.50	33.84	34.24	696451
2024-09-13	34.66	35.30	34.59	35.13	737977
2024-09-16	35.33	35.64	35.02	35.57	787524
2024-09-17	35.75	35.84	35.05	35.15	763993
2024-09-18	35.28	36.00	35.01	35.42	744697
2024-09-19	36.04	36.04	35.08	35.43	880529
2024-09-20	35.15	35.39	34.76	35.09	3398781
2024-09-23	35.20	35.57	35.08	35.38	727924
2024-09-24	35.30	35.48	34.72	34.75	673373
2024-09-25	34.79	34.79	34.39	34.55	903830
2024-09-26	34.74	35.03	34.62	34.66	809874
2024-09-27	34.88	35.23	34.58	34.82	1762345
2024-09-30	34.74	34.86	34.36	34.69	1124711
2024-10-01	34.68	34.68	33.99	34.24	1077311
2024-10-02	34.03	34.45	34.00	34.37	679043
2024-10-03	34.23	34.50	34.04	34.22	664807
2024-10-04	34.87	34.91	34.58	34.81	620007
2024-10-07	34.55	34.59	33.87	34.11	993311
2024-10-08	34.53	34.59	34.23	34.31	569427
2024-10-09	34.17	34.54	34.06	34.18	607272
2024-10-10	34.13	34.45	33.95	34.42	908985
2024-10-11	34.59	35.02	34.57	34.58	552361
2024-10-14	34.53	34.87	34.39	34.81	376421
2024-10-15	34.93	35.40	34.85	34.90	575469
2024-10-16	35.20	35.55	35.09	35.49	552670
2024-10-17	35.59	35.85	35.33	35.84	665836
2024-10-18	35.89	35.90	35.21	35.32	1254500
2024-10-21	35.23	35.28	34.19	34.24	951377
2024-10-22	34.13	34.44	34.06	34.35	819872
2024-10-23	34.12	34.37	33.81	34.29	532477
2024-10-24	34.28	34.53	34.03	34.33	592627
2024-10-25	34.44	34.45	33.35	33.56	540880
2024-10-28	33.83	34.20	33.78	34.11	354326
2024-10-29	33.72	34.75	33.61	34.69	2804854
2024-10-30	34.50	35.42	34.50	35.27	1768305
2024-10-31	35.14	35.53	34.79	34.91	2980541
2024-11-01	34.75	34.86	31.67	31.67	2303156
2024-11-04	31.63	32.37	31.63	32.11	1477701
2024-11-05	31.89	32.53	31.89	32.38	1543856
2024-11-06	34.77	35.30	32.94	34.59	2020684
2024-11-07	34.43	34.49	33.23	33.86	2106941
2024-11-08	33.90	33.91	33.33	33.48	1922387
2024-11-11	33.75	34.36	33.75	34.27	926272
2024-11-12	34.21	34.88	34.21	34.60	744165
2024-11-13	34.73	34.82	34.34	34.49	796270
2024-11-14	34.63	34.83	34.19	34.39	948503
2024-11-15	34.65	34.86	34.40	34.63	1373162
2024-11-18	34.51	34.71	33.99	34.07	1136259
2024-11-19	33.86	34.06	33.81	33.86	1340225
2024-11-20	33.80	34.00	33.45	33.59	678400
2024-11-21	33.87	34.17	33.65	34.02	826292
2024-11-22	34.09	35.01	34.09	34.72	851676
2024-11-25	35.06	35.83	34.84	35.47	1135477
2024-11-26	35.20	35.29	34.58	35.19	730107
2024-11-27	35.33	35.70	35.28	35.54	876167
2024-11-29	35.70	35.97	35.48	35.79	500374
2024-12-02	35.92	36.04	35.42	35.74	1213139
2024-12-03	35.88	35.88	35.37	35.53	883034
2024-12-04	35.46	35.57	34.46	34.93	1323537
2024-12-05	34.82	34.88	34.54	34.56	636207
2024-12-06	34.76	34.76	34.32	34.64	796288
2024-12-09	34.44	34.44	33.37	33.64	1116616
2024-12-10	33.53	33.83	33.14	33.60	1119750
2024-12-11	33.80	33.98	33.53	33.85	1116038
2024-12-12	33.95	34.18	33.60	33.62	534873
2024-12-13	33.52	33.72	33.31	33.54	497493
2024-12-16	33.70	34.08	33.50	33.71	724318
2024-12-17	33.45	33.68	33.01	33.07	1668692
2024-12-18	33.09	33.43	31.62	31.73	1449403
2024-12-19	31.86	32.51	31.71	31.73	1308871
2024-12-20	31.45	32.40	31.45	32.05	4612824
2024-12-23	32.11	32.21	31.65	31.83	970657
2024-12-24	31.83	32.09	31.53	31.93	307015
2024-12-26	31.86	32.20	31.67	32.10	497266
2024-12-27	31.98	32.20	31.60	31.82	1005345
2024-12-30	31.79	31.96	31.38	31.73	531797
2024-12-31	31.93	32.08	31.63	31.72	541981
2025-01-02	31.97	32.33	31.79	31.92	1151567
2025-01-03	32.00	32.41	31.97	32.23	1079505
2025-01-06	32.19	32.36	31.56	31.65	1151342
2025-01-07	31.64	32.11	31.47	31.73	1409153
2025-01-08	31.42	31.72	31.30	31.64	1824337
2025-01-10	30.98	31.19	30.46	30.60	1854540
2025-01-13	30.42	31.21	30.42	31.19	1564761
2025-01-14	31.34	32.08	31.34	31.90	2882424
2025-01-15	32.66	32.66	32.23	32.57	1088001
2025-01-16	32.57	33.20	32.25	33.09	1046060
2025-01-17	33.36	33.36	32.73	32.94	917936
2025-01-21	33.17	33.48	33.06	33.34	979358
2025-01-22	33.17	33.32	32.94	33.22	646749
2025-01-23	32.95	33.38	32.95	33.34	613486
2025-01-24	33.12	33.41	33.04	33.38	701565
2025-01-27	33.62	34.50	33.55	34.44	827730
2025-01-28	34.38	34.49	34.02	34.26	871121
2025-01-29	34.11	34.51	33.71	33.99	1147018
2025-01-30	34.41	34.86	34.24	34.58	1133608
2025-01-31	34.43	34.58	33.76	34.02	808926
2025-02-03	33.61	34.01	33.16	33.66	685477
2025-02-04	33.59	34.21	33.21	33.94	1203211
2025-02-05	34.07	34.29	33.47	34.23	1228802
2025-02-06	35.00	35.00	33.03	33.61	1574285
2025-02-07	33.67	33.67	32.63	32.97	1671961
2025-02-10	33.07	33.15	32.56	32.79	1267557
2025-02-11	32.71	32.74	32.44	32.58	1340491
2025-02-12	32.09	32.29	31.61	31.96	1141539
2025-02-13	32.20	32.41	31.80	32.34	1259507
2025-02-14	32.38	32.79	32.19	32.77	1708389
2025-02-18	32.55	32.82	32.13	32.75	1579462
2025-02-19	32.30	33.24	32.30	32.81	2060955
2025-02-20	32.67	33.25	32.67	32.81	1821484
2025-02-21	33.13	33.32	32.40	32.18	1486087
2025-02-24	32.36	32.91	32.26	32.38	1908794
2025-02-25	32.68	33.09	32.23	32.45	1994522
2025-02-26	32.45	32.66	32.27	32.35	1328456
2025-02-27	32.43	33.01	32.37	32.74	1222299
2025-02-28	32.96	33.15	32.59	32.91	1795417
2025-03-03	32.86	33.64	32.78	33.06	1282960
2025-03-04	32.89	32.89	31.77	32.03	1320477
2025-03-05	31.92	32.18	31.46	31.76	1351280
2025-03-06	31.51	31.73	31.27	31.64	959077
2025-03-07	31.68	32.21	31.38	32.07	864963
2025-03-10	31.89	32.72	31.73	31.97	1406471
2025-03-11	32.11	32.13	31.06	31.07	1909268
2025-03-12	31.12	31.22	30.51	30.88	1955094
2025-03-13	31.02	31.56	30.92	31.08	1575573
2025-03-14	31.27	31.53	31.16	31.50	1305600
2025-03-17	31.19	31.57	30.52	31.56	3176176
2025-03-18	31.62	31.70	31.22	31.42	1768867
2025-03-19	31.62	31.87	31.20	31.69	2006859
2025-03-20	31.55	32.25	31.54	31.99	1907294
2025-03-21	31.79	32.24	31.53	32.02	20727759
2025-03-24	32.15	32.57	31.81	32.50	1280190
2025-03-25	32.65	32.86	32.55	32.72	1052115
2025-03-26	32.79	33.27	32.75	33.17	1532063
2025-03-27	33.27	33.55	33.15	33.45	1068963
2025-03-28	33.54	33.58	32.60	32.82	1238557
2025-03-31	32.68	33.21	32.36	33.07	1812128
2025-04-01	33.07	33.96	33.00	33.85	1764977
2025-04-02	33.62	34.39	33.62	34.18	2432599
2025-04-03	33.28	34.08	32.80	32.85	2579699
2025-04-04	31.90	31.97	31.14	31.36	2816896
2025-04-07	30.41	32.04	30.04	30.63	2875997
2025-04-08	31.69	32.02	29.92	30.48	2542492
2025-04-09	29.92	32.83	29.82	32.29	2780805
2025-04-10	32.12	32.48	31.07	31.55	2797761
2025-04-11	31.78	32.42	31.08	32.40	2441215
2025-04-14	32.66	32.95	32.36	32.65	1529387
2025-04-15	32.79	33.13	32.36	32.37	967420
2025-04-16	32.51	32.53	31.25	31.38	1866298
2025-04-17	31.55	31.89	31.40	31.60	1527019
2025-04-21	31.40	31.48	30.78	30.96	2133192
2025-04-22	31.29	31.71	31.21	31.63	1147566
2025-04-23	32.04	32.65	31.44	31.61	1105774
2025-04-24	31.52	31.99	31.34	31.91	1096514
2025-04-25	31.92	31.92	31.24	31.37	721752
2025-04-28	31.32	31.69	31.28	31.52	1273216
2025-04-29	31.33	31.71	31.25	31.62	1589053
2025-04-30	31.42	31.97	31.17	31.94	1930117
2025-05-01	31.37	32.82	29.32	32.56	1556829
2025-05-02	33.00	33.95	32.92	33.83	894663
2025-05-05	33.61	34.08	33.47	33.89	1056002
2025-05-06	33.67	33.94	33.51	33.58	799849
2025-05-07	33.68	34.12	33.58	33.82	837079
2025-05-08	34.00	34.34	33.89	33.89	650056
2025-05-09	34.13	34.13	33.42	33.53	961676
2025-05-12	34.28	34.59	33.76	34.02	966101
2025-05-13	34.13	34.25	33.85	34.02	836208
2025-05-14	34.04	34.17	33.28	33.62	1278333
2025-05-15	33.71	34.07	33.54	34.04	735524
2025-05-16	34.20	34.90	34.12	34.84	1147683
2025-05-19	34.65	34.65	34.25	34.39	902440
2025-05-20	34.23	34.52	34.00	34.29	734858
2025-05-21	34.02	34.14	33.04	33.08	1071849
2025-05-22	33.83	33.93	33.25	33.66	1163334
2025-05-23	33.04	33.45	33.02	33.28	895943
2025-05-27	33.56	34.21	33.20	34.18	1073860
2025-05-28	34.20	34.25	33.95	34.01	954920
2025-05-29	34.12	34.27	33.78	34.24	827995
2025-05-30	34.12	34.38	33.84	33.90	1478431
2025-06-02	33.68	33.88	33.25	33.63	964407
2025-06-03	33.51	33.89	33.19	33.76	1422345
2025-06-04	33.72	33.87	33.20	33.21	1153365
2025-06-05	33.30	33.48	33.05	33.20	1213177
2025-06-06	33.65	33.71	33.19	33.53	889483
2025-06-09	33.45	33.55	32.96	33.41	1247494
2025-06-10	33.42	33.81	33.29	33.68	788882
2025-06-11	33.67	34.26	33.67	33.99	1145532
2025-06-12	33.76	34.44	33.50	34.40	939222
2025-06-13	34.14	34.55	34.00	34.27	1039500
2025-06-16	34.66	35.09	34.24	34.52	1251357
2025-06-17	34.28	34.45	33.35	33.88	1775529
2025-06-18	34.53	34.82	34.18	34.69	1296657
2025-06-20	34.78	35.15	34.63	34.95	5849834
2025-06-23	35.02	36.30	35.02	36.27	1428381
2025-06-24	36.50	36.99	36.45	36.53	1842902
2025-06-25	36.28	36.53	35.69	35.70	459074

Explore More About RDN

Coins representing dividend payouts and trends

RDN Dividend History

Discover Radian Group Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

RDN Stock Split History

Discover Radian Group Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

RDN Historical Prices

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

Web Analytics