SKT Historical Prices

Summary

Key Stock Metrics

26.62

(August 5, 2024)

52-Week Low

37.57

(November 29, 2024)

52-Week High

42.20

(August 1, 2016)

All-Time High

31.48

(July 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-01	7.09	7.16	7.03	7.09	22400
1993-10-04	7.09	7.13	7.09	7.13	22000
1993-10-05	7.19	7.28	7.16	7.25	164400
1993-10-06	7.31	7.31	7.13	7.13	84000
1993-10-07	7.13	7.13	7.06	7.06	13200
1993-10-08	7.00	7.03	6.97	6.97	51200
1993-10-11	6.97	7.00	6.97	6.97	68800
1993-10-12	7.03	7.03	6.97	6.97	59200
1993-10-13	7.00	7.00	6.88	6.88	161600
1993-10-14	6.88	7.06	6.88	7.06	60000
1993-10-15	7.06	7.19	7.06	7.19	236800
1993-10-18	7.19	7.19	7.09	7.09	10000
1993-10-19	7.03	7.09	7.00	7.00	54000
1993-10-20	7.00	7.00	7.00	7.00	103600
1993-10-21	6.97	7.22	6.97	7.22	73200
1993-10-22	7.22	7.22	7.16	7.16	16000
1993-10-25	7.16	7.19	7.13	7.13	73200
1993-10-26	7.06	7.06	7.00	7.06	102000
1993-10-27	7.09	7.13	7.06	7.06	223600
1993-10-28	7.06	7.09	7.06	7.06	200400
1993-10-29	7.13	7.16	7.09	7.16	94800
1993-11-01	7.13	7.13	7.09	7.13	170000
1993-11-02	7.13	7.19	7.09	7.19	325600
1993-11-03	7.22	7.22	7.16	7.16	109200
1993-11-04	7.22	7.22	7.13	7.13	592800
1993-11-05	7.16	7.19	7.13	7.19	15200
1993-11-08	7.22	7.34	7.19	7.34	46000
1993-11-09	7.38	7.44	7.38	7.44	17600
1993-11-10	7.47	7.50	7.38	7.50	149200
1993-11-11	7.50	7.50	7.28	7.28	339600
1993-11-12	7.34	7.34	7.25	7.28	118400
1993-11-15	7.22	7.22	7.16	7.16	33200
1993-11-16	7.16	7.25	7.16	7.25	56800
1993-11-17	7.19	7.22	7.19	7.22	17600
1993-11-18	7.25	7.25	7.16	7.19	38400
1993-11-19	7.19	7.19	7.06	7.13	90000
1993-11-22	7.06	7.13	7.06	7.06	30000
1993-11-23	7.13	7.13	7.03	7.09	12400
1993-11-24	7.06	7.06	7.00	7.03	64400
1993-11-26	7.00	7.03	6.94	7.03	76400
1993-11-29	6.97	6.97	6.88	6.94	20800
1993-11-30	6.94	7.00	6.91	6.97	39200
1993-12-01	6.97	7.03	6.94	7.00	17600
1993-12-02	7.00	7.00	6.97	7.00	31600
1993-12-03	7.00	7.03	7.00	7.03	27600
1993-12-06	7.00	7.06	6.97	7.03	105200
1993-12-07	7.03	7.03	7.00	7.03	25600
1993-12-08	7.03	7.03	7.00	7.03	237600
1993-12-09	7.03	7.03	6.94	6.94	331600
1993-12-10	6.94	6.94	6.63	6.72	319200
1993-12-13	6.66	6.78	6.63	6.78	132000
1993-12-14	6.81	6.88	6.75	6.78	34800
1993-12-15	6.81	6.81	6.53	6.59	53600
1993-12-16	6.53	6.56	6.38	6.56	69600
1993-12-17	6.56	6.66	6.56	6.63	146400
1993-12-20	6.66	6.75	6.66	6.75	141200
1993-12-21	6.75	6.88	6.75	6.88	48000
1993-12-22	6.88	6.94	6.81	6.94	74400
1993-12-23	6.97	7.25	6.97	7.16	86800
1993-12-27	7.16	7.19	7.16	7.19	94400
1993-12-28	7.16	7.16	7.09	7.13	41600
1993-12-29	7.13	7.13	7.06	7.09	74000
1993-12-30	7.16	7.22	7.13	7.16	226400
1993-12-31	7.16	7.19	7.09	7.19	46400
1994-01-03	7.16	7.22	7.16	7.19	58000
1994-01-04	7.25	7.25	7.16	7.19	48400
1994-01-05	7.19	7.22	7.09	7.09	31200
1994-01-06	7.13	7.19	7.09	7.16	60000
1994-01-07	7.16	7.16	7.13	7.16	22800
1994-01-10	7.22	7.38	7.22	7.34	114800
1994-01-11	7.31	7.38	7.25	7.38	75200
1994-01-12	7.38	7.50	7.38	7.44	185200
1994-01-13	7.31	7.38	7.28	7.34	64400
1994-01-14	7.34	7.34	7.28	7.31	91200
1994-01-17	7.34	7.34	7.28	7.34	34400
1994-01-18	7.31	7.34	7.31	7.34	29600
1994-01-19	7.34	7.34	7.34	7.34	31200
1994-01-20	7.34	7.34	7.28	7.28	40000
1994-01-21	7.31	7.31	7.19	7.22	36400
1994-01-24	7.22	7.28	7.22	7.22	194400
1994-01-25	7.25	7.25	7.13	7.13	57600
1994-01-26	7.13	7.13	7.06	7.06	52800
1994-01-27	7.13	7.22	7.09	7.22	38400
1994-01-28	7.25	7.25	7.22	7.25	34000
1994-01-31	7.25	7.31	7.25	7.31	270800
1994-02-01	7.31	7.31	7.28	7.28	48000
1994-02-02	7.31	7.44	7.31	7.38	316000
1994-02-03	7.41	7.53	7.41	7.53	24400
1994-02-04	7.53	7.75	7.50	7.59	257600
1994-02-07	7.66	8.25	7.66	7.94	232400
1994-02-08	8.00	8.06	7.88	8.03	103200
1994-02-09	8.06	8.09	8.00	8.09	70800
1994-02-10	8.09	8.25	8.09	8.22	106800
1994-02-11	8.19	8.19	8.00	8.09	103200
1994-02-14	8.03	8.13	8.00	8.06	54800
1994-02-15	8.06	8.16	8.06	8.13	59200
1994-02-16	8.16	8.38	8.16	8.22	209200
1994-02-17	8.28	8.41	8.28	8.31	112000
1994-02-18	8.31	8.41	8.31	8.38	63600
1994-02-22	8.41	8.56	8.38	8.53	60000
1994-02-23	8.50	8.59	8.38	8.41	78800
1994-02-24	8.41	8.47	8.38	8.44	31600
1994-02-25	8.38	8.59	8.38	8.56	220800
1994-02-28	8.63	8.69	8.41	8.47	320400
1994-03-01	8.47	8.47	8.31	8.44	87600
1994-03-02	8.38	8.38	8.31	8.38	28800
1994-03-03	8.38	8.38	8.31	8.38	61600
1994-03-04	8.31	8.50	8.28	8.50	38400
1994-03-07	8.56	8.69	8.50	8.69	48000
1994-03-08	8.50	8.56	8.38	8.38	111600
1994-03-09	8.38	8.38	8.28	8.38	48400
1994-03-10	8.44	8.47	8.28	8.31	180000
1994-03-11	8.28	8.34	8.28	8.28	221600
1994-03-14	8.31	8.31	8.19	8.28	33200
1994-03-15	8.28	8.34	8.25	8.31	168800
1994-03-16	8.31	8.41	8.28	8.31	258000
1994-03-17	8.31	8.31	8.22	8.25	201600
1994-03-18	8.25	8.25	8.22	8.25	61200
1994-03-21	8.19	8.22	8.16	8.22	54400
1994-03-22	8.16	8.22	8.16	8.22	58800
1994-03-23	8.25	8.25	8.13	8.16	261600
1994-03-24	8.16	8.19	8.00	8.19	1051600
1994-03-25	8.25	8.25	8.13	8.16	29600
1994-03-28	8.16	8.19	8.09	8.09	53200
1994-03-29	8.16	8.16	8.13	8.16	20800
1994-03-30	8.16	8.16	7.88	8.09	199200
1994-03-31	8.00	8.06	7.97	7.97	88800
1994-04-04	7.94	8.03	7.94	8.03	52000
1994-04-05	8.00	8.13	8.00	8.13	74000
1994-04-06	8.19	8.28	8.19	8.25	79600
1994-04-07	8.25	8.34	8.25	8.31	20000
1994-04-08	8.31	8.31	8.28	8.28	6000
1994-04-11	8.28	8.38	8.28	8.34	42000
1994-04-12	8.38	8.44	8.31	8.34	172000
1994-04-13	8.34	8.34	8.28	8.28	105600
1994-04-14	8.25	8.28	8.03	8.06	98000
1994-04-15	8.09	8.25	8.09	8.19	66800
1994-04-18	8.16	8.16	8.13	8.16	19600
1994-04-19	8.22	8.28	8.16	8.16	31600
1994-04-20	8.22	8.22	8.16	8.19	22000
1994-04-21	8.19	8.19	8.16	8.19	21600
1994-04-22	8.19	8.19	8.16	8.19	64800
1994-04-25	8.13	8.16	8.09	8.16	58800
1994-04-26	8.16	8.16	8.09	8.09	39600
1994-04-28	8.16	8.16	8.06	8.09	48800
1994-04-29	8.06	8.09	8.03	8.09	88800
1994-05-02	8.09	8.09	8.06	8.09	21200
1994-05-03	8.13	8.13	8.09	8.09	55600
1994-05-04	8.13	8.13	8.00	8.03	65200
1994-05-05	8.03	8.06	7.88	7.91	93200
1994-05-06	7.91	7.91	7.75	7.78	39600
1994-05-09	7.81	7.84	7.69	7.75	135600
1994-05-10	7.69	7.72	7.69	7.69	29200
1994-05-11	7.69	7.72	7.47	7.69	19200
1994-05-12	7.72	7.72	7.69	7.69	19200
1994-05-13	7.72	7.72	7.69	7.69	8400
1994-05-16	7.69	7.69	7.66	7.66	9600
1994-05-17	7.69	7.72	7.66	7.69	40000
1994-05-18	7.63	7.63	7.56	7.63	37200
1994-05-19	7.63	7.63	7.50	7.50	35600
1994-05-20	7.44	7.50	7.44	7.47	68800
1994-05-23	7.47	7.56	7.47	7.56	153200
1994-05-24	7.56	7.59	7.53	7.53	26400
1994-05-25	7.50	7.56	7.50	7.53	64400
1994-05-26	7.56	7.72	7.56	7.63	107200
1994-05-27	7.69	7.69	7.63	7.66	20000
1994-05-31	7.69	7.69	7.56	7.59	83200
1994-06-01	7.59	7.59	7.53	7.59	34400
1994-06-02	7.59	7.78	7.59	7.78	234800
1994-06-03	7.81	7.84	7.78	7.84	123200
1994-06-06	7.84	7.91	7.84	7.91	42000
1994-06-07	7.91	7.91	7.88	7.91	22400
1994-06-08	7.91	8.06	7.91	8.06	162800
1994-06-09	8.00	8.03	7.97	7.97	11600
1994-06-10	8.00	8.00	8.00	8.00	17600
1994-06-13	8.00	8.00	7.97	7.97	5600
1994-06-14	8.00	8.00	7.91	7.97	43600
1994-06-15	7.97	7.97	7.91	7.97	55200
1994-06-16	8.06	8.06	7.81	7.94	144800
1994-06-17	7.88	7.97	7.69	7.78	90400
1994-06-20	7.75	7.75	7.63	7.75	88800
1994-06-21	7.78	7.78	7.69	7.69	78800
1994-06-22	7.75	7.75	7.63	7.66	57200
1994-06-23	7.66	7.66	7.63	7.63	18400
1994-06-24	7.63	7.63	7.44	7.44	90800
1994-06-27	7.34	7.38	7.31	7.31	57200
1994-06-28	7.34	7.38	7.31	7.31	111600
1994-06-29	7.19	7.19	7.00	7.19	153600
1994-06-30	7.19	7.22	7.16	7.22	58000
1994-07-01	7.22	7.31	7.22	7.31	122400
1994-07-05	7.31	7.31	7.25	7.28	100000
1994-07-06	7.22	7.25	7.16	7.22	386800
1994-07-07	7.16	7.19	7.13	7.13	69600
1994-07-08	7.13	7.13	7.06	7.13	30800
1994-07-11	7.13	7.13	6.94	6.97	506400
1994-07-12	6.97	6.97	6.75	6.75	210800
1994-07-13	6.78	6.88	6.78	6.88	113600
1994-07-14	6.91	6.91	6.81	6.81	23600
1994-07-15	6.81	6.81	6.72	6.75	52800
1994-07-18	6.75	6.75	6.69	6.69	28400
1994-07-19	6.72	6.72	6.66	6.66	35600
1994-07-20	6.69	6.72	6.66	6.69	22800
1994-07-21	6.72	6.72	6.69	6.72	40800
1994-07-22	6.69	6.78	6.69	6.78	32400
1994-07-25	6.72	6.72	6.63	6.66	18400
1994-07-26	6.63	6.63	6.53	6.56	147600
1994-07-27	6.53	6.56	6.50	6.56	103600
1994-07-28	6.56	6.59	6.53	6.56	93600
1994-07-29	6.59	6.63	6.56	6.63	44800
1994-08-01	6.63	6.69	6.59	6.66	65200
1994-08-02	6.63	6.63	6.59	6.63	142000
1994-08-03	6.63	6.69	6.59	6.69	214000
1994-08-04	6.69	6.69	6.66	6.69	70000
1994-08-05	6.66	6.72	6.66	6.69	33600
1994-08-08	6.72	6.75	6.66	6.66	72000
1994-08-09	6.66	6.69	6.63	6.63	72400
1994-08-10	6.66	6.66	6.31	6.31	88800
1994-08-11	6.31	6.31	6.19	6.25	115200
1994-08-12	6.25	6.44	6.25	6.44	46000
1994-08-15	6.44	6.53	6.44	6.53	55600
1994-08-16	6.56	6.66	6.50	6.66	57600
1994-08-17	6.63	6.72	6.63	6.66	69200
1994-08-18	6.66	6.66	6.59	6.59	13600
1994-08-19	6.63	6.63	6.53	6.56	40800
1994-08-22	6.63	6.75	6.63	6.72	270000
1994-08-23	6.72	6.91	6.72	6.81	239200
1994-08-24	6.84	6.84	6.69	6.72	180400
1994-08-25	6.78	6.88	6.78	6.88	48000
1994-08-26	6.88	6.97	6.88	6.97	46400
1994-08-29	7.00	7.22	7.00	7.19	74800
1994-08-30	7.19	7.22	7.16	7.19	56800
1994-08-31	7.16	7.16	7.00	7.00	40800
1994-09-01	7.00	7.03	6.94	6.97	97600
1994-09-02	7.00	7.00	6.94	6.94	23600
1994-09-06	6.97	7.00	6.91	7.00	28400
1994-09-07	7.00	7.03	6.97	7.03	29600
1994-09-08	7.06	7.06	6.94	7.00	36000
1994-09-09	6.97	7.00	6.97	7.00	21600
1994-09-12	7.00	7.00	6.97	6.97	19200
1994-09-13	6.97	7.00	6.97	6.97	38800
1994-09-14	7.00	7.00	6.91	6.94	39200
1994-09-15	6.97	6.97	6.91	6.94	39600
1994-09-16	6.97	7.03	6.94	7.03	134800
1994-09-19	7.03	7.03	6.81	6.84	134000
1994-09-20	6.84	6.84	6.66	6.69	377600
1994-09-21	6.72	6.72	6.50	6.56	62400
1994-09-22	6.56	6.56	6.41	6.44	76000
1994-09-23	6.44	6.44	6.38	6.41	81200
1994-09-26	6.41	6.41	6.31	6.31	48400
1994-09-27	6.31	6.34	6.28	6.28	65200
1994-09-28	6.31	6.31	6.06	6.06	219600
1994-09-29	6.09	6.13	6.00	6.09	184400
1994-09-30	6.09	6.25	6.06	6.25	119200
1994-10-03	6.19	6.28	6.19	6.19	149600
1994-10-04	6.19	6.19	6.09	6.16	56000
1994-10-05	6.09	6.13	6.06	6.06	32800
1994-10-06	6.13	6.13	6.06	6.09	37200
1994-10-07	6.09	6.09	6.06	6.06	22800
1994-10-10	6.09	6.09	6.06	6.06	33200
1994-10-11	6.09	6.09	6.03	6.06	123600
1994-10-12	6.06	6.16	6.06	6.13	62400
1994-10-13	6.16	6.19	6.09	6.13	53200
1994-10-14	6.16	6.16	6.09	6.13	24000
1994-10-17	6.13	6.16	6.13	6.13	124000
1994-10-18	6.13	6.13	6.09	6.09	108000
1994-10-19	6.09	6.09	6.09	6.09	21200
1994-10-20	6.09	6.09	6.09	6.09	60400
1994-10-21	6.09	6.09	6.06	6.06	242000
1994-10-24	5.94	5.94	5.81	5.91	132000
1994-10-25	5.91	5.91	5.81	5.81	51600
1994-10-26	5.81	5.81	5.63	5.66	78000
1994-10-27	5.69	5.72	5.69	5.69	24000
1994-10-28	5.69	5.69	5.66	5.66	73600
1994-10-31	5.69	5.69	5.59	5.63	47600
1994-11-01	5.59	5.59	5.38	5.47	122000
1994-11-02	5.47	5.47	5.41	5.47	68000
1994-11-03	5.47	5.50	5.41	5.41	206800
1994-11-04	5.41	5.41	5.25	5.28	47200
1994-11-07	5.28	5.31	5.22	5.31	104400
1994-11-08	5.31	5.34	5.31	5.31	122000
1994-11-09	5.34	5.44	5.28	5.31	160800
1994-11-10	5.31	5.38	5.28	5.31	112400
1994-11-11	5.28	5.31	5.25	5.28	43200
1994-11-14	5.25	5.28	5.16	5.16	149600
1994-11-15	5.16	5.19	5.06	5.19	89600
1994-11-16	5.19	5.19	5.13	5.19	94400
1994-11-17	5.19	5.22	5.19	5.22	190800
1994-11-18	5.22	5.22	5.16	5.16	43600
1994-11-21	5.16	5.22	5.16	5.16	202400
1994-11-22	5.19	5.19	5.13	5.16	53600
1994-11-23	5.19	5.22	5.16	5.22	603200
1994-11-25	5.22	5.31	5.22	5.31	66000
1994-11-28	5.31	5.34	5.28	5.31	169600
1994-11-29	5.28	5.38	5.28	5.38	96800
1994-11-30	5.38	5.56	5.34	5.53	105200
1994-12-01	5.56	5.66	5.53	5.59	206400
1994-12-02	5.53	5.66	5.53	5.63	127200
1994-12-05	5.63	5.63	5.53	5.56	30800
1994-12-06	5.53	5.56	5.34	5.38	45200
1994-12-07	5.38	5.38	5.31	5.31	44800
1994-12-08	5.31	5.34	5.19	5.19	292000
1994-12-09	5.22	5.25	5.19	5.25	166400
1994-12-12	5.25	5.47	5.25	5.44	394400
1994-12-13	5.47	5.53	5.44	5.47	103600
1994-12-14	5.50	5.56	5.50	5.56	986800
1994-12-15	5.56	5.78	5.50	5.78	503600
1994-12-16	5.78	5.94	5.78	5.91	57200
1994-12-19	5.91	5.94	5.78	5.78	65600
1994-12-20	5.84	5.88	5.78	5.78	151600
1994-12-21	5.81	5.84	5.75	5.81	502000
1994-12-22	5.75	5.81	5.75	5.81	280000
1994-12-23	5.88	5.88	5.75	5.81	42800
1994-12-27	5.81	5.81	5.72	5.75	68800
1994-12-28	5.75	5.75	5.66	5.69	104800
1994-12-29	5.69	5.69	5.59	5.69	54400
1994-12-30	5.69	5.88	5.66	5.88	168000
1995-01-03	5.88	5.91	5.84	5.91	38400
1995-01-04	5.91	5.91	5.88	5.91	88000
1995-01-05	5.88	5.91	5.84	5.84	37200
1995-01-06	5.84	5.94	5.84	5.94	53200
1995-01-09	5.94	5.97	5.94	5.97	91600
1995-01-10	5.97	6.03	5.97	6.03	36400
1995-01-11	6.03	6.09	6.00	6.03	55200
1995-01-12	6.06	6.09	6.00	6.00	109200
1995-01-13	6.06	6.13	6.03	6.13	81200
1995-01-16	6.13	6.19	6.13	6.16	18800
1995-01-17	6.19	6.28	6.13	6.25	85200
1995-01-18	6.28	6.28	6.19	6.22	64800
1995-01-19	6.22	6.22	6.19	6.19	91600
1995-01-20	6.19	6.19	6.16	6.19	34000
1995-01-23	6.13	6.19	6.06	6.09	30800
1995-01-24	6.09	6.13	5.97	6.06	37600
1995-01-25	6.06	6.06	5.97	6.00	33200
1995-01-26	5.94	6.00	5.91	5.91	32400
1995-01-27	5.81	5.94	5.81	5.94	42000
1995-01-30	5.94	6.00	5.94	5.97	54400
1995-01-31	5.97	6.00	5.72	5.97	65600
1995-02-01	6.00	6.19	6.00	6.06	100400
1995-02-02	6.00	6.00	5.97	6.00	38400
1995-02-03	6.00	6.00	5.94	5.94	14400
1995-02-06	5.97	6.13	5.97	6.09	119200
1995-02-07	6.19	6.53	6.19	6.38	209600
1995-02-08	6.44	6.44	6.34	6.41	182000
1995-02-09	6.41	6.50	6.41	6.47	110000
1995-02-10	6.50	6.59	6.47	6.59	62400
1995-02-13	6.56	6.81	6.53	6.78	80400
1995-02-14	6.78	6.81	6.66	6.66	152400
1995-02-15	6.66	6.69	6.66	6.69	44000
1995-02-16	6.72	6.72	6.59	6.59	30800
1995-02-17	6.56	6.59	6.56	6.56	37200
1995-02-21	6.59	6.59	6.56	6.56	6800
1995-02-22	6.59	6.63	6.50	6.50	51200
1995-02-23	6.53	6.53	6.44	6.44	20000
1995-02-24	6.44	6.44	6.34	6.38	27600
1995-02-27	6.38	6.38	6.25	6.34	77600
1995-02-28	6.38	6.38	6.31	6.34	101200
1995-03-01	6.34	6.38	6.34	6.34	12000
1995-03-02	6.38	6.41	6.22	6.25	72800
1995-03-03	6.22	6.25	6.19	6.25	42800
1995-03-06	6.19	6.25	6.16	6.19	22400
1995-03-07	6.19	6.19	6.06	6.06	32400
1995-03-08	6.06	6.06	5.97	5.97	63600
1995-03-09	6.00	6.00	5.75	5.81	74800
1995-03-10	5.81	5.91	5.78	5.91	52800
1995-03-13	5.84	5.88	5.81	5.81	46400
1995-03-14	5.84	6.03	5.84	6.00	34400
1995-03-15	6.00	6.03	5.94	6.03	156400
1995-03-16	6.06	6.06	5.94	5.97	32400
1995-03-17	6.00	6.03	5.94	5.97	14400
1995-03-20	5.91	6.00	5.91	6.00	21200
1995-03-21	6.03	6.03	5.91	5.91	72400
1995-03-22	5.84	5.88	5.81	5.81	39600
1995-03-23	5.78	5.81	5.75	5.78	102800
1995-03-24	5.75	5.84	5.75	5.78	59200
1995-03-27	5.78	5.81	5.69	5.75	58000
1995-03-28	5.81	5.84	5.78	5.78	43600
1995-03-29	5.84	5.91	5.81	5.91	18800
1995-03-30	5.94	5.94	5.91	5.91	9600
1995-03-31	5.91	5.94	5.88	5.94	22800
1995-04-03	5.91	5.91	5.78	5.84	61600
1995-04-04	5.91	5.94	5.84	5.84	30000
1995-04-05	5.84	5.88	5.84	5.88	9200
1995-04-06	5.84	5.94	5.81	5.91	36000
1995-04-07	5.94	5.94	5.81	5.81	36400
1995-04-10	5.81	5.91	5.81	5.88	46400
1995-04-11	5.84	5.84	5.81	5.84	32400
1995-04-12	5.84	5.84	5.78	5.78	40000
1995-04-13	5.81	5.91	5.81	5.81	76400
1995-04-17	5.84	5.88	5.81	5.84	48000
1995-04-18	5.91	5.97	5.88	5.97	50400
1995-04-19	6.00	6.03	5.88	5.88	65200
1995-04-20	5.81	5.88	5.81	5.84	18800
1995-04-21	5.88	6.00	5.81	6.00	65600
1995-04-24	5.88	5.88	5.75	5.75	23600
1995-04-25	5.75	5.78	5.72	5.75	64400
1995-04-26	5.72	5.84	5.69	5.78	18000
1995-04-27	5.81	5.91	5.78	5.81	27600
1995-04-28	5.84	5.84	5.78	5.84	28400
1995-05-01	5.84	5.84	5.78	5.84	62800
1995-05-02	5.84	5.84	5.78	5.78	29600
1995-05-03	5.84	5.84	5.81	5.84	27600
1995-05-04	5.84	5.88	5.81	5.81	59600
1995-05-05	5.84	5.94	5.84	5.91	38400
1995-05-08	5.94	6.16	5.94	6.16	103200
1995-05-09	6.19	6.34	6.19	6.34	50800
1995-05-10	6.41	6.53	6.41	6.50	218400
1995-05-11	6.50	6.50	6.41	6.47	50400
1995-05-12	6.47	6.47	6.28	6.28	44000
1995-05-15	6.31	6.31	6.25	6.25	16000
1995-05-16	6.31	6.38	6.25	6.28	49200
1995-05-17	6.28	6.28	6.22	6.25	26000
1995-05-18	6.28	6.28	6.13	6.13	32800
1995-05-19	6.03	6.06	6.00	6.00	87600
1995-05-22	6.03	6.13	6.03	6.13	17200
1995-05-23	6.13	6.13	6.06	6.13	20800
1995-05-24	6.13	6.19	6.13	6.16	29600
1995-05-25	6.09	6.19	6.06	6.19	40800
1995-05-26	6.16	6.16	6.09	6.13	28800
1995-05-30	6.13	6.16	6.13	6.13	26800
1995-05-31	6.09	6.25	6.09	6.25	34400
1995-06-01	6.25	6.50	6.19	6.47	74000
1995-06-02	6.50	6.69	6.50	6.59	190800
1995-06-05	6.59	6.63	6.38	6.47	56400
1995-06-06	6.50	6.53	6.38	6.44	29200
1995-06-07	6.50	6.50	6.34	6.38	48400
1995-06-08	6.38	6.38	6.34	6.38	10000
1995-06-09	6.38	6.38	6.25	6.31	42000
1995-06-12	6.31	6.31	6.28	6.31	7600
1995-06-13	6.28	6.41	6.25	6.41	26000
1995-06-14	6.44	6.50	6.41	6.44	97600
1995-06-15	6.47	6.53	6.38	6.53	91200
1995-06-16	6.53	6.53	6.44	6.44	8800
1995-06-19	6.47	6.50	6.38	6.41	86400
1995-06-20	6.38	6.41	6.34	6.34	33200
1995-06-21	6.38	6.41	6.34	6.41	45200
1995-06-22	6.38	6.50	6.38	6.50	32000
1995-06-23	6.44	6.47	6.38	6.44	47600
1995-06-26	6.41	6.41	6.38	6.41	16000
1995-06-27	6.41	6.41	6.38	6.38	17200
1995-06-28	6.38	6.41	6.34	6.41	121600
1995-06-29	6.41	6.47	6.31	6.34	132400
1995-06-30	6.34	6.38	6.34	6.34	79200
1995-07-03	6.34	6.38	6.34	6.38	8800
1995-07-05	6.34	6.56	6.34	6.53	64400
1995-07-06	6.50	6.56	6.50	6.53	47200
1995-07-07	6.56	6.56	6.53	6.53	16000
1995-07-10	6.53	6.66	6.53	6.63	68000
1995-07-11	6.66	6.88	6.66	6.84	145600
1995-07-12	6.84	6.94	6.84	6.88	78800
1995-07-13	6.91	6.94	6.88	6.94	20000
1995-07-14	6.94	6.94	6.78	6.78	37200
1995-07-17	6.75	6.94	6.75	6.88	50400
1995-07-18	6.91	6.94	6.88	6.88	122000
1995-07-19	6.88	6.91	6.69	6.69	52800
1995-07-20	6.69	6.72	6.69	6.72	9600
1995-07-21	6.69	6.88	6.69	6.88	21600
1995-07-24	6.88	6.91	6.84	6.88	116800
1995-07-25	6.88	6.88	6.84	6.88	16400
1995-07-26	6.78	6.78	6.75	6.75	26000
1995-07-27	6.75	6.75	6.66	6.66	57600
1995-07-28	6.66	6.75	6.63	6.69	37200
1995-07-31	6.69	6.75	6.69	6.75	27600
1995-08-01	6.75	6.84	6.75	6.78	76400
1995-08-02	6.81	6.84	6.78	6.78	23200
1995-08-03	6.78	6.88	6.78	6.88	30400
1995-08-04	6.81	6.81	6.78	6.78	10000
1995-08-07	6.78	6.81	6.69	6.69	41600
1995-08-08	6.69	6.75	6.63	6.75	15200
1995-08-09	6.75	6.75	6.63	6.69	44800
1995-08-10	6.75	6.75	6.66	6.66	43200
1995-08-11	6.66	6.66	6.50	6.59	1178000
1995-08-14	6.63	6.66	6.44	6.44	54000
1995-08-15	6.44	6.47	6.44	6.44	52400
1995-08-16	6.41	6.47	6.34	6.34	176800
1995-08-17	6.41	6.41	6.31	6.31	38000
1995-08-18	6.38	6.41	6.34	6.34	25200
1995-08-21	6.41	6.44	6.38	6.44	42800
1995-08-22	6.47	6.50	6.44	6.47	67600
1995-08-23	6.50	6.53	6.47	6.53	92800
1995-08-24	6.56	6.59	6.50	6.56	42400
1995-08-25	6.59	6.59	6.53	6.53	71200
1995-08-28	6.59	6.59	6.53	6.53	40800
1995-08-29	6.53	6.56	6.47	6.50	208000
1995-08-30	6.50	6.50	6.47	6.47	20000
1995-08-31	6.50	6.50	6.47	6.50	18000
1995-09-01	6.50	6.50	6.47	6.47	62000
1995-09-05	6.50	6.53	6.50	6.53	42000
1995-09-06	6.53	6.53	6.50	6.53	124000
1995-09-07	6.50	6.53	6.47	6.50	21600
1995-09-08	6.53	6.53	6.47	6.50	16800
1995-09-11	6.50	6.50	6.34	6.41	111200
1995-09-12	6.44	6.53	6.44	6.53	48800
1995-09-13	6.50	6.56	6.50	6.56	27200
1995-09-14	6.56	6.56	6.41	6.41	43600
1995-09-15	6.44	6.44	6.31	6.38	54000
1995-09-18	6.31	6.31	6.13	6.25	76400
1995-09-19	6.25	6.31	6.25	6.31	163600
1995-09-20	6.31	6.38	6.31	6.31	12000
1995-09-21	6.38	6.38	6.25	6.34	121200
1995-09-22	6.34	6.34	6.25	6.25	133600
1995-09-25	6.25	6.25	6.19	6.25	18800
1995-09-26	6.25	6.25	6.16	6.22	91600
1995-09-27	6.22	6.22	6.16	6.16	46800
1995-09-28	6.16	6.16	6.13	6.13	138800
1995-09-29	6.13	6.22	6.13	6.22	29600
1995-10-02	6.22	6.22	6.06	6.09	57600
1995-10-03	6.09	6.13	6.06	6.13	62400
1995-10-04	6.13	6.16	6.03	6.16	32400
1995-10-05	6.16	6.19	6.13	6.19	98400
1995-10-06	6.19	6.34	6.19	6.31	80800
1995-10-09	6.31	6.31	6.25	6.25	60400
1995-10-10	6.25	6.31	6.25	6.25	22400
1995-10-11	6.25	6.25	6.19	6.22	78800
1995-10-12	6.22	6.22	6.22	6.22	10400
1995-10-13	6.22	6.22	6.22	6.22	16800
1995-10-16	6.19	6.25	6.19	6.22	125200
1995-10-17	6.22	6.22	6.19	6.22	9600
1995-10-18	6.22	6.22	6.09	6.09	55200
1995-10-19	6.09	6.09	6.06	6.09	62000
1995-10-20	6.09	6.09	6.03	6.03	97200
1995-10-23	6.03	6.06	6.00	6.03	117200
1995-10-24	6.09	6.13	6.03	6.06	63600
1995-10-25	6.00	6.00	5.94	5.97	47600
1995-10-26	6.00	6.00	5.94	5.97	7600
1995-10-27	5.97	5.97	5.81	5.91	89200
1995-10-30	5.91	5.94	5.81	5.84	22400
1995-10-31	5.81	5.94	5.81	5.88	59600
1995-11-01	5.88	5.94	5.81	5.88	86000
1995-11-02	5.88	5.91	5.84	5.88	69200
1995-11-03	5.91	5.91	5.84	5.88	64000
1995-11-06	5.88	5.88	5.75	5.88	56000
1995-11-07	5.84	5.88	5.81	5.84	50800
1995-11-08	5.88	5.88	5.84	5.88	18400
1995-11-09	5.88	5.88	5.84	5.88	38000
1995-11-10	5.84	5.84	5.75	5.75	29200
1995-11-13	5.81	5.84	5.81	5.84	7200
1995-11-14	5.84	5.84	5.75	5.84	251200
1995-11-15	5.78	5.84	5.78	5.78	17600
1995-11-16	5.81	5.84	5.66	5.72	78800
1995-11-17	5.69	5.78	5.69	5.75	19200
1995-11-20	5.72	5.81	5.72	5.81	184800
1995-11-21	5.81	5.81	5.75	5.81	72000
1995-11-22	5.75	5.81	5.75	5.78	14400
1995-11-24	5.81	5.81	5.75	5.75	9200
1995-11-27	5.78	5.81	5.75	5.78	28800
1995-11-28	5.78	5.81	5.75	5.78	33600
1995-11-29	5.81	5.81	5.78	5.78	26000
1995-11-30	5.78	5.81	5.75	5.75	22000
1995-12-01	5.81	5.81	5.78	5.81	16800
1995-12-04	5.81	5.88	5.81	5.88	175200
1995-12-05	5.88	5.97	5.84	5.94	99600
1995-12-06	5.97	6.05	5.94	6.05	44000
1995-12-07	6.06	6.13	6.06	6.09	30800
1995-12-08	6.09	6.13	6.09	6.13	30000
1995-12-11	6.13	6.16	6.06	6.06	30800
1995-12-12	6.06	6.09	5.97	5.97	130800
1995-12-13	5.91	6.03	5.91	6.03	46800
1995-12-14	6.06	6.19	6.00	6.06	70000
1995-12-15	6.13	6.13	6.03	6.03	14000
1995-12-18	6.03	6.09	6.00	6.09	80400
1995-12-19	6.09	6.19	6.06	6.19	58000
1995-12-20	6.19	6.19	6.13	6.19	59600
1995-12-21	6.16	6.34	6.16	6.31	94000
1995-12-22	6.31	6.50	6.31	6.50	18400
1995-12-26	6.47	6.47	6.41	6.41	12800
1995-12-27	6.41	6.47	6.34	6.38	26000
1995-12-28	6.34	6.41	6.31	6.41	116400
1995-12-29	6.34	6.34	6.25	6.25	45600
1996-01-02	6.19	6.22	6.06	6.13	46400
1996-01-03	6.16	6.16	6.09	6.09	98400
1996-01-04	6.13	6.16	5.97	5.97	62800
1996-01-05	6.03	6.16	6.03	6.16	20000
1996-01-08	6.16	6.16	6.13	6.16	3200
1996-01-09	6.16	6.19	6.16	6.19	11200
1996-01-10	6.19	6.25	6.16	6.19	14800
1996-01-11	6.16	6.19	6.16	6.19	24000
1996-01-12	6.13	6.38	6.13	6.31	32000
1996-01-15	6.38	6.38	6.28	6.34	22400
1996-01-16	6.38	6.38	6.25	6.28	30400
1996-01-17	6.22	6.34	6.22	6.31	26400
1996-01-18	6.25	6.50	6.25	6.47	112000
1996-01-19	6.47	6.47	6.44	6.44	29600
1996-01-22	6.44	6.44	6.41	6.44	25600
1996-01-23	6.44	6.44	6.34	6.34	49600
1996-01-24	6.25	6.25	6.19	6.22	41200
1996-01-25	6.22	6.28	6.19	6.22	45600
1996-01-26	6.22	6.25	6.22	6.22	12400
1996-01-29	6.22	6.31	6.22	6.28	20000
1996-01-30	6.31	6.31	6.22	6.25	20800
1996-01-31	6.22	6.28	6.19	6.19	23600
1996-02-01	6.25	6.25	6.13	6.13	50800
1996-02-02	6.09	6.09	5.91	5.94	84800
1996-02-05	5.91	5.91	5.84	5.88	42800
1996-02-06	5.94	6.00	5.88	6.00	43600
1996-02-07	5.97	6.00	5.94	5.97	45600
1996-02-08	5.97	6.00	5.97	6.00	53200
1996-02-09	6.03	6.03	5.97	6.03	55200
1996-02-12	6.00	6.03	6.00	6.03	104400
1996-02-13	6.06	6.09	6.06	6.06	27600
1996-02-14	6.06	6.06	5.97	5.97	48000
1996-02-15	5.97	6.03	5.97	6.00	8800
1996-02-16	6.00	6.09	6.00	6.06	17200
1996-02-20	6.00	6.03	5.97	6.03	28000
1996-02-21	6.00	6.03	6.00	6.00	53600
1996-02-22	6.06	6.09	6.06	6.06	17600
1996-02-23	6.03	6.06	6.03	6.03	19600
1996-02-26	6.06	6.09	6.06	6.06	22400
1996-02-27	6.06	6.06	6.00	6.00	37600
1996-02-28	6.03	6.06	6.03	6.03	23600
1996-02-29	6.03	6.09	6.03	6.09	66800
1996-03-01	6.09	6.09	6.06	6.06	40000
1996-03-04	6.06	6.19	6.06	6.13	222800
1996-03-05	6.19	6.25	6.13	6.25	72400
1996-03-06	6.25	6.38	6.22	6.34	43600
1996-03-07	6.38	6.41	6.28	6.41	60800
1996-03-08	6.34	6.34	6.19	6.25	38000
1996-03-11	6.19	6.22	6.16	6.19	11200
1996-03-12	6.16	6.22	6.09	6.16	118400
1996-03-13	6.17	6.22	6.16	6.19	151600
1996-03-14	6.19	6.22	6.19	6.22	48400
1996-03-15	6.16	6.16	6.03	6.06	44400
1996-03-18	6.13	6.19	6.13	6.19	73200
1996-03-19	6.22	6.28	6.22	6.25	37200
1996-03-20	6.25	6.28	6.22	6.25	24400
1996-03-21	6.25	6.28	6.22	6.25	190800
1996-03-22	6.25	6.28	6.25	6.25	7600
1996-03-25	6.28	6.28	6.25	6.28	33600
1996-03-26	6.28	6.31	6.25	6.28	98000
1996-03-27	6.25	6.25	6.22	6.25	86000
1996-03-28	6.28	6.28	6.25	6.25	130800
1996-03-29	6.25	6.25	6.19	6.19	134800
1996-04-01	6.22	6.22	6.09	6.09	53600
1996-04-02	6.13	6.19	6.13	6.19	32800
1996-04-03	6.19	6.25	6.19	6.25	26400
1996-04-04	6.28	6.31	6.25	6.28	18000
1996-04-08	6.28	6.28	6.22	6.25	21200
1996-04-09	6.25	6.25	6.19	6.25	16800
1996-04-10	6.25	6.25	6.22	6.22	9600
1996-04-11	6.22	6.22	6.03	6.06	38400
1996-04-12	6.06	6.13	6.06	6.13	43200
1996-04-15	6.13	6.16	6.13	6.16	20400
1996-04-16	6.19	6.19	6.13	6.13	21200
1996-04-17	6.13	6.22	6.13	6.19	162400
1996-04-18	6.25	6.28	6.22	6.28	32400
1996-04-19	6.28	6.28	6.25	6.25	27200
1996-04-22	6.25	6.31	6.25	6.25	16400
1996-04-23	6.25	6.34	6.25	6.34	12400
1996-04-24	6.19	6.22	6.16	6.19	14000
1996-04-25	6.19	6.22	6.16	6.16	12000
1996-04-26	6.13	6.13	6.13	6.13	24000
1996-04-29	6.16	6.19	6.13	6.19	41600
1996-04-30	6.19	6.22	6.13	6.13	36000
1996-05-01	6.16	6.16	6.09	6.09	36400
1996-05-02	6.13	6.13	6.09	6.09	130800
1996-05-03	6.09	6.13	6.09	6.09	56800
1996-05-06	6.09	6.13	6.06	6.13	69600
1996-05-07	6.09	6.16	6.09	6.16	95200
1996-05-08	6.13	6.16	6.09	6.16	62800
1996-05-09	6.16	6.16	6.09	6.09	8800
1996-05-10	6.13	6.13	6.09	6.09	35600
1996-05-13	6.09	6.13	6.09	6.09	40000
1996-05-14	6.09	6.13	6.09	6.13	28800
1996-05-15	6.06	6.09	6.06	6.09	126400
1996-05-16	6.13	6.13	6.09	6.13	46800
1996-05-17	6.09	6.13	6.09	6.09	206800
1996-05-20	6.09	6.13	6.09	6.09	57600
1996-05-21	6.13	6.13	6.09	6.13	51600
1996-05-22	6.13	6.13	6.09	6.09	10800
1996-05-23	6.13	6.13	6.09	6.09	32400
1996-05-24	6.09	6.13	6.09	6.09	12400
1996-05-28	6.06	6.09	6.06	6.06	36400
1996-05-29	6.09	6.09	6.06	6.09	35600
1996-05-30	6.03	6.06	6.00	6.03	46000
1996-05-31	6.03	6.09	6.03	6.06	12000
1996-06-03	6.06	6.09	6.06	6.06	24400
1996-06-04	6.06	6.09	6.06	6.06	12400
1996-06-05	6.13	6.13	6.09	6.13	46000
1996-06-06	6.09	6.13	6.09	6.09	52400
1996-06-07	6.09	6.13	6.06	6.09	28400
1996-06-10	6.13	6.13	6.03	6.06	77200
1996-06-11	6.06	6.13	6.06	6.09	51200
1996-06-12	6.09	6.13	6.00	6.06	137200
1996-06-13	6.06	6.06	6.00	6.00	144400
1996-06-14	6.03	6.03	6.00	6.00	28400
1996-06-17	6.03	6.06	5.97	6.03	84000
1996-06-18	6.06	6.06	6.00	6.00	215600
1996-06-19	6.03	6.03	5.97	5.97	130400
1996-06-20	5.97	6.00	5.97	5.97	22400
1996-06-21	6.00	6.00	5.91	5.94	86000
1996-06-24	6.00	6.00	5.97	6.00	33600
1996-06-25	6.00	6.00	5.78	5.84	117600
1996-06-26	5.88	5.91	5.84	5.91	31600
1996-06-27	5.94	5.94	5.66	5.72	132400
1996-06-28	5.75	5.84	5.75	5.81	158000
1996-07-01	5.84	5.88	5.81	5.88	17200
1996-07-02	5.88	5.94	5.88	5.94	21200
1996-07-03	5.91	5.94	5.88	5.88	20400
1996-07-05	5.88	5.91	5.88	5.91	3600
1996-07-08	5.91	5.91	5.84	5.88	32400
1996-07-09	5.84	5.88	5.81	5.88	29200
1996-07-10	5.88	5.94	5.75	5.78	288000
1996-07-11	5.84	5.88	5.81	5.88	139600
1996-07-12	5.88	5.94	5.84	5.94	30800
1996-07-15	5.91	5.94	5.88	5.88	126000
1996-07-16	5.84	5.97	5.84	5.94	187200
1996-07-17	5.97	6.00	5.94	5.97	33600
1996-07-18	5.97	6.03	5.97	6.00	24800
1996-07-19	6.06	6.09	6.03	6.03	22800
1996-07-22	6.03	6.03	6.00	6.00	7200
1996-07-23	6.00	6.00	5.94	5.94	18000
1996-07-24	5.75	5.78	5.72	5.75	49600
1996-07-25	5.75	5.81	5.75	5.81	1474800
1996-07-26	5.81	5.88	5.81	5.88	37600
1996-07-29	5.84	6.03	5.84	5.88	43600
1996-07-30	5.91	5.94	5.88	5.94	20800
1996-07-31	5.88	5.91	5.88	5.88	12800
1996-08-01	5.94	6.03	5.94	5.97	130800
1996-08-02	5.97	6.00	5.97	6.00	10800
1996-08-05	6.00	6.00	5.94	5.97	35200
1996-08-06	5.97	6.00	5.94	5.94	44400
1996-08-07	5.97	5.97	5.84	5.84	56000
1996-08-08	5.88	5.97	5.88	5.97	171600
1996-08-09	5.97	5.97	5.88	5.88	34800
1996-08-12	5.88	5.94	5.88	5.91	50400
1996-08-13	5.91	5.94	5.91	5.94	25200
1996-08-14	5.97	5.97	5.91	5.94	62800
1996-08-15	5.94	5.97	5.94	5.94	34800
1996-08-16	6.00	6.03	6.00	6.03	26400
1996-08-19	6.00	6.03	6.00	6.03	24400
1996-08-20	6.00	6.00	5.94	5.94	164800
1996-08-21	5.94	5.97	5.94	5.97	15600
1996-08-22	5.97	6.00	5.97	5.97	298000
1996-08-23	5.97	6.00	5.97	6.00	46800
1996-08-26	5.94	6.00	5.94	5.94	25600
1996-08-27	6.00	6.00	5.97	6.00	19200
1996-08-28	6.00	6.09	5.97	6.06	25200
1996-08-29	6.09	6.13	6.03	6.03	43600
1996-08-30	6.06	6.13	6.03	6.03	60400
1996-09-03	6.03	6.09	6.03	6.06	537200
1996-09-04	6.13	6.13	6.06	6.13	58000
1996-09-05	6.09	6.13	6.09	6.09	57200
1996-09-06	6.09	6.13	6.09	6.09	130400
1996-09-09	6.09	6.13	6.09	6.13	24800
1996-09-10	6.13	6.13	6.00	6.00	461600
1996-09-11	6.06	6.06	6.00	6.03	138800
1996-09-12	6.00	6.03	6.00	6.03	13200
1996-09-13	6.03	6.06	6.00	6.06	24000
1996-09-16	6.13	6.13	6.03	6.03	58400
1996-09-17	6.03	6.09	6.03	6.09	40000
1996-09-18	6.09	6.09	6.06	6.09	19600
1996-09-19	6.13	6.13	6.06	6.13	24400
1996-09-20	6.13	6.13	6.06	6.13	42000
1996-09-23	6.13	6.13	6.09	6.09	26000
1996-09-24	6.13	6.22	6.09	6.13	26400
1996-09-25	6.06	6.09	6.00	6.00	149200
1996-09-26	6.03	6.06	6.00	6.06	45600
1996-09-27	6.06	6.09	6.06	6.09	32400
1996-09-30	6.03	6.16	6.03	6.16	23600
1996-10-01	6.16	6.22	6.09	6.13	96400
1996-10-02	6.09	6.09	6.06	6.09	25600
1996-10-03	6.06	6.06	5.97	6.00	126000
1996-10-04	5.97	6.00	5.91	5.97	400400
1996-10-07	5.97	5.97	5.94	5.97	52400
1996-10-08	5.97	5.97	5.94	5.97	60400
1996-10-09	5.97	5.97	5.94	5.97	170000
1996-10-10	6.00	6.03	5.97	6.03	46800
1996-10-11	6.06	6.13	6.06	6.13	79200
1996-10-14	6.13	6.13	6.09	6.13	100400
1996-10-15	6.09	6.13	6.03	6.09	99600
1996-10-16	6.06	6.06	6.03	6.06	44000
1996-10-17	6.06	6.06	6.03	6.06	12000
1996-10-18	6.06	6.13	6.06	6.13	26000
1996-10-21	6.16	6.19	6.13	6.16	32400
1996-10-22	6.16	6.19	6.16	6.19	104800
1996-10-23	6.09	6.09	6.03	6.03	21200
1996-10-24	6.03	6.09	6.00	6.03	35200
1996-10-25	6.00	6.09	6.00	6.06	2155600
1996-10-28	6.06	6.06	6.03	6.03	209200
1996-10-29	6.09	6.09	6.06	6.09	15600
1996-10-30	6.09	6.09	6.06	6.09	32800
1996-10-31	6.09	6.13	6.06	6.06	36400
1996-11-01	6.06	6.09	6.06	6.09	22800
1996-11-04	6.06	6.09	6.06	6.09	26400
1996-11-05	6.09	6.09	6.06	6.09	31600
1996-11-06	6.09	6.09	6.06	6.09	211200
1996-11-07	6.13	6.13	6.09	6.13	36400
1996-11-08	6.09	6.13	6.09	6.13	52400
1996-11-11	6.16	6.16	6.13	6.16	26400
1996-11-12	6.13	6.13	6.09	6.13	64800
1996-11-13	6.13	6.13	6.09	6.13	26800
1996-11-14	6.09	6.13	6.06	6.09	84000
1996-11-15	6.09	6.13	6.06	6.13	41600
1996-11-18	6.13	6.13	6.09	6.09	100000
1996-11-19	6.09	6.13	6.06	6.13	24000
1996-11-20	6.13	6.13	6.09	6.09	36000
1996-11-21	6.13	6.13	6.06	6.06	48800
1996-11-22	6.06	6.09	6.06	6.09	51200
1996-11-25	6.06	6.06	5.94	6.03	196400
1996-11-26	6.00	6.03	5.94	5.97	41200
1996-11-27	5.97	6.00	5.97	6.00	30400
1996-11-29	5.97	6.00	5.94	6.00	33600
1996-12-02	5.94	6.00	5.94	5.94	54800
1996-12-03	5.97	5.97	5.88	5.91	292000
1996-12-04	5.91	6.00	5.91	6.00	239600
1996-12-05	6.00	6.00	5.94	6.00	69200
1996-12-06	6.00	6.00	5.97	6.00	58800
1996-12-09	6.00	6.06	6.00	6.03	28400
1996-12-10	6.06	6.06	6.03	6.03	47200
1996-12-11	6.03	6.06	6.03	6.06	28400
1996-12-12	6.03	6.06	6.03	6.06	26800
1996-12-13	6.03	6.06	6.03	6.06	167200
1996-12-16	6.03	6.09	6.03	6.09	70400
1996-12-17	6.06	6.16	6.06	6.13	70800
1996-12-18	6.13	6.19	6.09	6.16	102800
1996-12-19	6.13	6.38	6.13	6.31	234400
1996-12-20	6.31	6.31	6.25	6.28	21200
1996-12-23	6.31	6.34	6.28	6.31	39200
1996-12-24	6.31	6.34	6.31	6.34	6800
1996-12-26	6.34	6.41	6.34	6.38	82000
1996-12-27	6.41	6.53	6.41	6.53	110000
1996-12-30	6.53	6.69	6.53	6.69	79600
1996-12-31	6.69	6.84	6.69	6.81	200400
1997-01-02	6.78	6.84	6.69	6.69	234800
1997-01-03	6.72	6.75	6.69	6.75	256000
1997-01-06	6.69	6.78	6.69	6.75	887200
1997-01-07	6.78	6.84	6.78	6.81	66400
1997-01-08	6.81	6.88	6.78	6.81	25200
1997-01-09	6.78	6.84	6.75	6.75	42400
1997-01-10	6.75	6.81	6.75	6.78	33600
1997-01-13	6.78	6.84	6.78	6.81	82800
1997-01-14	6.81	6.88	6.81	6.81	37600
1997-01-15	6.84	6.88	6.78	6.78	261200
1997-01-16	6.81	6.81	6.72	6.72	69200
1997-01-17	6.75	6.75	6.72	6.75	25600
1997-01-20	6.75	6.75	6.69	6.72	200000
1997-01-21	6.75	6.78	6.72	6.75	464800
1997-01-22	6.59	6.66	6.59	6.66	60000
1997-01-23	6.69	6.69	6.53	6.53	77600
1997-01-24	6.56	6.56	6.50	6.53	130400
1997-01-27	6.53	6.53	6.50	6.53	14400
1997-01-28	6.50	6.53	6.50	6.53	29200
1997-01-29	6.50	6.50	6.44	6.44	298800
1997-01-30	6.47	6.47	6.44	6.47	30000
1997-01-31	6.44	6.47	6.38	6.44	1487600
1997-02-03	6.44	6.44	6.41	6.44	18400
1997-02-04	6.44	6.56	6.44	6.50	62400
1997-02-05	6.53	6.53	6.44	6.44	50000
1997-02-06	6.47	6.50	6.47	6.47	256000
1997-02-07	6.50	6.50	6.47	6.50	93600
1997-02-10	6.47	6.47	6.34	6.41	110400
1997-02-11	6.38	6.38	6.00	6.16	392000
1997-02-12	6.19	6.19	6.13	6.16	171600
1997-02-13	6.22	6.28	6.22	6.25	70800
1997-02-14	6.31	6.47	6.31	6.44	302800
1997-02-18	6.47	6.47	6.41	6.47	70800
1997-02-19	6.41	6.44	6.34	6.41	112000
1997-02-20	6.34	6.41	6.34	6.41	63200
1997-02-21	6.41	6.44	6.38	6.44	70400
1997-02-24	6.41	6.41	6.34	6.34	44800
1997-02-25	6.34	6.41	6.34	6.41	106800
1997-02-26	6.41	6.44	6.41	6.41	32800
1997-02-27	6.44	6.44	6.38	6.41	101200
1997-02-28	6.38	6.38	6.16	6.22	114400
1997-03-03	6.25	6.31	6.19	6.19	129600
1997-03-04	6.19	6.25	6.19	6.19	129200
1997-03-05	6.22	6.25	6.19	6.22	66800
1997-03-06	6.25	6.28	6.22	6.28	74000
1997-03-07	6.28	6.34	6.25	6.31	88800
1997-03-10	6.34	6.38	6.34	6.38	55600
1997-03-11	6.38	6.38	6.28	6.38	142000
1997-03-12	6.44	6.47	6.38	6.41	104000
1997-03-13	6.41	6.44	6.22	6.25	172800
1997-03-14	6.28	6.38	6.25	6.38	192800
1997-03-17	6.41	6.41	6.31	6.41	76400
1997-03-18	6.41	6.56	6.38	6.56	88400
1997-03-19	6.53	6.59	6.50	6.56	62800
1997-03-20	6.56	6.56	6.38	6.56	120800
1997-03-21	6.59	6.66	6.56	6.59	56000
1997-03-24	6.56	6.66	6.56	6.66	36400
1997-03-25	6.66	6.66	6.50	6.53	124000
1997-03-26	6.53	6.56	6.50	6.53	62000
1997-03-27	6.53	6.63	6.53	6.59	61200
1997-03-31	6.56	6.59	6.53	6.56	68400
1997-04-01	6.56	6.59	6.53	6.56	72800
1997-04-02	6.53	6.56	6.44	6.44	570400
1997-04-03	6.41	6.41	6.16	6.22	116800
1997-04-04	6.16	6.22	6.06	6.22	115600
1997-04-07	6.25	6.28	6.22	6.28	22000
1997-04-08	6.31	6.31	5.75	6.00	266000
1997-04-09	6.00	6.13	6.00	6.13	127200
1997-04-10	6.09	6.25	6.09	6.25	177200
1997-04-11	6.25	6.28	6.22	6.25	65600
1997-04-14	6.25	6.28	6.22	6.28	150800
1997-04-15	6.28	6.31	6.25	6.31	76800
1997-04-16	6.31	6.41	6.28	6.41	56400
1997-04-17	6.41	6.41	6.31	6.34	38000
1997-04-18	6.38	6.41	6.34	6.38	26000
1997-04-21	6.41	6.44	6.38	6.44	84000
1997-04-22	6.44	6.47	6.41	6.44	162000
1997-04-23	6.31	6.31	6.28	6.31	30400
1997-04-24	6.28	6.31	6.22	6.22	43200
1997-04-25	6.25	6.28	6.22	6.22	32000
1997-04-28	6.25	6.25	6.22	6.25	66400
1997-04-29	6.25	6.25	6.19	6.22	100400
1997-04-30	6.19	6.25	6.19	6.25	27600
1997-05-01	6.25	6.44	6.22	6.44	94000
1997-05-02	6.41	6.50	6.41	6.50	56800
1997-05-05	6.53	6.75	6.50	6.69	150000
1997-05-06	6.63	6.69	6.56	6.69	98800
1997-05-07	6.69	6.69	6.66	6.66	14400
1997-05-08	6.63	6.69	6.59	6.69	117600
1997-05-09	6.66	6.66	6.56	6.56	21600
1997-05-12	6.59	6.59	6.50	6.53	18800
1997-05-13	6.56	6.66	6.56	6.66	60400
1997-05-14	6.66	6.69	6.56	6.59	134400
1997-05-15	6.56	6.66	6.56	6.63	417600
1997-05-16	6.69	6.69	6.59	6.66	25200
1997-05-19	6.63	6.75	6.63	6.75	50400
1997-05-20	6.69	6.72	6.66	6.69	32400
1997-05-21	6.72	6.72	6.66	6.66	16000
1997-05-22	6.69	6.72	6.63	6.72	26000
1997-05-23	6.72	6.72	6.63	6.63	25600
1997-05-27	6.69	6.75	6.69	6.69	26400
1997-05-28	6.66	6.72	6.66	6.72	25200
1997-05-29	6.72	6.78	6.72	6.78	129200
1997-05-30	6.75	6.75	6.69	6.75	10000
1997-06-02	6.72	6.75	6.72	6.75	35200
1997-06-03	6.72	6.75	6.69	6.75	39600
1997-06-04	6.72	6.75	6.72	6.75	28800
1997-06-05	6.75	6.75	6.72	6.75	14400
1997-06-06	6.72	6.78	6.72	6.78	194800
1997-06-09	6.78	6.78	6.72	6.75	106400
1997-06-10	6.75	6.81	6.72	6.72	459600
1997-06-11	6.75	6.78	6.69	6.75	65600
1997-06-12	6.75	6.75	6.69	6.75	158000
1997-06-13	6.75	6.75	6.69	6.72	156400
1997-06-16	6.69	6.75	6.69	6.75	180800
1997-06-17	6.78	6.81	6.75	6.78	164400
1997-06-18	6.78	6.78	6.69	6.69	37200
1997-06-19	6.75	6.75	6.69	6.72	22800
1997-06-20	6.75	6.78	6.72	6.75	103600
1997-06-23	6.75	6.75	6.72	6.75	53200
1997-06-24	6.75	6.75	6.72	6.73	52000
1997-06-25	6.73	6.73	6.63	6.69	34000
1997-06-26	6.69	6.72	6.64	6.69	132800
1997-06-27	6.69	6.72	6.64	6.72	85200
1997-06-30	6.66	6.72	6.66	6.72	136800
1997-07-01	6.72	6.75	6.72	6.75	309600
1997-07-02	6.81	6.86	6.81	6.84	154800
1997-07-03	6.86	6.91	6.84	6.88	126400
1997-07-07	6.94	6.98	6.94	6.95	82000
1997-07-08	6.95	6.97	6.94	6.97	31200
1997-07-09	6.98	7.02	6.95	7.02	294800
1997-07-10	7.02	7.09	7.02	7.09	76400
1997-07-11	7.13	7.22	7.13	7.22	82000
1997-07-14	7.19	7.19	7.14	7.16	81200
1997-07-15	7.16	7.25	7.14	7.22	60400
1997-07-16	7.22	7.38	7.22	7.33	72000
1997-07-17	7.31	7.42	7.31	7.34	61600
1997-07-18	7.45	7.45	7.36	7.36	95600
1997-07-21	7.36	7.36	7.25	7.25	85200
1997-07-22	7.25	7.25	7.17	7.22	30400
1997-07-23	7.08	7.08	6.98	7.03	70400
1997-07-24	7.03	7.09	7.03	7.08	33200
1997-07-25	7.02	7.11	7.02	7.11	25600
1997-07-28	7.11	7.11	7.06	7.08	22800
1997-07-29	7.06	7.13	7.06	7.13	58000
1997-07-30	7.13	7.13	7.06	7.13	18800
1997-07-31	7.11	7.25	7.09	7.13	604000
1997-08-01	7.13	7.13	7.08	7.13	40000
1997-08-04	7.11	7.13	7.11	7.13	46400
1997-08-05	7.09	7.13	7.09	7.11	35200
1997-08-06	7.11	7.11	7.08	7.11	14400
1997-08-07	7.11	7.11	7.08	7.11	18000
1997-08-08	7.11	7.11	7.06	7.09	33200
1997-08-11	7.13	7.13	7.06	7.09	99600
1997-08-12	7.13	7.13	7.05	7.05	50400
1997-08-13	7.03	7.09	7.02	7.08	333600
1997-08-14	7.11	7.16	7.08	7.09	23200
1997-08-15	7.09	7.13	7.08	7.09	21600
1997-08-18	7.16	7.23	7.14	7.20	72400
1997-08-19	7.22	7.27	7.16	7.25	46400
1997-08-20	7.22	7.30	7.16	7.28	31200
1997-08-21	7.28	7.28	7.06	7.19	70800
1997-08-22	7.16	7.22	7.16	7.22	27200
1997-08-25	7.19	7.28	7.19	7.25	32400
1997-08-26	7.31	7.31	7.22	7.25	41600
1997-08-27	7.25	7.30	7.25	7.30	15200
1997-08-28	7.30	7.44	7.28	7.31	61600
1997-08-29	7.28	7.36	7.25	7.27	46800
1997-09-02	7.25	7.36	7.25	7.36	34400
1997-09-03	7.41	7.47	7.38	7.41	30000
1997-09-04	7.44	7.44	7.22	7.30	83600
1997-09-05	7.33	7.39	7.31	7.39	20400
1997-09-08	7.38	7.42	7.33	7.34	37600
1997-09-09	7.34	7.34	7.31	7.31	20000
1997-09-10	7.33	7.34	7.33	7.34	18400
1997-09-11	7.33	7.38	7.33	7.36	29600
1997-09-12	7.36	7.44	7.34	7.44	30000
1997-09-15	7.41	7.41	7.27	7.30	51600
1997-09-16	7.30	7.38	7.25	7.27	97200
1997-09-17	7.28	7.33	7.25	7.28	40400
1997-09-18	7.27	7.30	7.27	7.27	50000
1997-09-19	7.27	7.31	7.27	7.31	1260000
1997-09-22	7.31	7.33	7.27	7.28	172000
1997-09-23	7.30	7.30	7.27	7.28	266800
1997-09-24	7.28	7.30	7.28	7.28	150800
1997-09-25	7.28	7.30	7.27	7.30	199600
1997-09-26	7.31	7.36	7.28	7.33	181600
1997-09-29	7.31	7.36	7.30	7.34	98800
1997-09-30	7.36	7.41	7.33	7.36	93200
1997-10-01	7.36	7.38	7.28	7.30	96000
1997-10-02	7.33	7.42	7.30	7.38	73600
1997-10-03	7.39	7.41	7.30	7.34	115600
1997-10-06	7.39	7.42	7.33	7.39	79200
1997-10-07	7.39	7.44	7.34	7.38	134000
1997-10-08	7.41	7.42	7.38	7.39	152800
1997-10-09	7.41	7.42	7.38	7.39	119600
1997-10-10	7.34	7.50	7.34	7.48	170800
1997-10-13	7.44	7.53	7.41	7.50	310800
1997-10-14	7.53	7.66	7.47	7.61	248400
1997-10-15	7.63	7.73	7.56	7.73	168400
1997-10-16	7.75	7.75	7.59	7.63	129600
1997-10-17	7.59	7.73	7.56	7.73	226000
1997-10-20	7.72	7.72	7.58	7.58	109200
1997-10-21	7.58	7.70	7.58	7.70	111200
1997-10-22	7.55	7.55	7.45	7.47	76000
1997-10-23	7.34	7.38	7.22	7.27	114400
1997-10-24	7.30	7.34	7.19	7.20	74000
1997-10-27	7.22	7.23	6.89	6.95	99200
1997-10-28	6.89	7.06	6.63	6.97	209200
1997-10-29	7.02	7.25	7.00	7.22	166800
1997-10-30	7.22	7.23	7.13	7.13	69600
1997-10-31	7.16	7.20	7.03	7.13	109200
1997-11-03	7.14	7.23	7.08	7.23	112400
1997-11-04	7.20	7.20	7.05	7.06	124800
1997-11-05	7.05	7.05	6.94	7.02	128000
1997-11-06	7.02	7.06	6.98	7.00	69200
1997-11-07	7.00	7.06	6.97	7.06	126000
1997-11-10	7.06	7.27	7.06	7.25	129600
1997-11-11	7.25	7.27	7.19	7.20	88800
1997-11-12	7.17	7.19	6.98	6.98	61200
1997-11-13	6.98	7.25	6.98	7.16	134000
1997-11-14	7.19	7.19	7.08	7.11	33200
1997-11-17	7.14	7.14	7.05	7.09	102800
1997-11-18	7.13	7.16	7.13	7.14	31600
1997-11-19	7.14	7.14	7.09	7.14	41200
1997-11-20	7.16	7.27	7.16	7.22	65600
1997-11-21	7.20	7.22	7.17	7.17	49600
1997-11-24	7.20	7.22	7.16	7.19	71200
1997-11-25	7.25	7.28	7.20	7.20	216000
1997-11-26	7.25	7.28	7.22	7.25	60400
1997-11-28	7.25	7.31	7.22	7.22	20000
1997-12-01	7.27	7.31	7.25	7.31	52800
1997-12-02	7.28	7.31	7.25	7.25	24400
1997-12-03	7.28	7.30	7.19	7.28	78000
1997-12-04	7.31	7.31	7.25	7.30	47200
1997-12-05	7.30	7.41	7.28	7.33	55200
1997-12-08	7.31	7.38	7.28	7.33	68400
1997-12-09	7.30	7.33	7.27	7.31	79600
1997-12-10	7.30	7.36	7.30	7.31	62800
1997-12-11	7.33	7.38	7.25	7.36	81600
1997-12-12	7.41	7.47	7.36	7.42	56800
1997-12-15	7.41	7.42	7.38	7.41	34800
1997-12-16	7.39	7.39	7.39	7.39	4400
1997-12-17	7.41	7.42	7.39	7.41	22400
1997-12-18	7.44	7.45	7.30	7.31	143600
1997-12-19	7.25	7.33	7.20	7.33	39600
1997-12-22	7.34	7.44	7.28	7.44	38400
1997-12-23	7.47	7.52	7.47	7.50	59200
1997-12-24	7.50	7.52	7.38	7.44	78000
1997-12-26	7.44	7.44	7.38	7.38	11600
1997-12-29	7.44	7.50	7.44	7.50	89200
1997-12-30	7.50	7.50	7.45	7.50	118400
1997-12-31	7.50	7.69	7.50	7.64	116000
1998-01-02	7.61	7.66	7.56	7.56	71600
1998-01-05	7.52	7.59	7.52	7.53	58400
1998-01-06	7.52	7.58	7.50	7.50	81600
1998-01-07	7.55	7.58	7.53	7.56	94400
1998-01-08	7.59	7.64	7.55	7.63	31600
1998-01-09	7.63	7.63	7.52	7.55	94800
1998-01-12	7.52	7.59	7.52	7.53	98800
1998-01-13	7.53	7.64	7.50	7.64	51600
1998-01-14	7.61	7.63	7.55	7.59	59600
1998-01-15	7.64	7.64	7.55	7.58	74000
1998-01-16	7.63	7.64	7.59	7.61	60400
1998-01-20	7.55	7.66	7.52	7.66	114000
1998-01-21	7.69	7.69	7.63	7.66	61600
1998-01-22	7.66	7.67	7.63	7.66	57200
1998-01-23	7.66	7.67	7.63	7.63	29200
1998-01-26	7.59	7.67	7.58	7.66	52400
1998-01-27	7.66	7.70	7.63	7.70	68800
1998-01-28	7.63	7.64	7.56	7.63	49200
1998-01-29	7.63	7.64	7.59	7.64	81200
1998-01-30	7.61	7.72	7.61	7.72	146800
1998-02-02	7.73	7.75	7.64	7.66	80400
1998-02-03	7.70	7.75	7.67	7.75	72000
1998-02-04	7.75	7.80	7.70	7.77	130400
1998-02-05	7.73	7.73	7.67	7.69	57600
1998-02-06	7.66	7.70	7.58	7.67	50400
1998-02-09	7.70	7.70	7.64	7.69	34000
1998-02-10	7.69	7.72	7.63	7.67	43200
1998-02-11	7.67	7.70	7.64	7.67	44400
1998-02-12	7.64	7.67	7.55	7.63	94400
1998-02-13	7.66	7.67	7.56	7.63	32400
1998-02-17	7.58	7.70	7.58	7.63	48400
1998-02-18	7.69	7.77	7.63	7.63	100000
1998-02-19	7.69	7.72	7.64	7.70	41200
1998-02-20	7.70	7.70	7.56	7.61	46400
1998-02-23	7.61	7.69	7.61	7.64	93200
1998-02-24	7.64	7.64	7.58	7.61	24000
1998-02-25	7.59	7.59	7.55	7.56	231600
1998-02-26	7.56	7.56	7.52	7.52	34400
1998-02-27	7.55	7.56	7.52	7.56	112000
1998-03-02	7.56	7.56	7.50	7.52	492000
1998-03-03	7.52	7.56	7.50	7.53	16000
1998-03-04	7.55	7.55	7.41	7.41	182400
1998-03-05	7.39	7.39	7.14	7.19	253200
1998-03-06	7.25	7.41	7.22	7.41	96800
1998-03-09	7.44	7.53	7.38	7.48	60000
1998-03-10	7.50	7.63	7.31	7.39	91600
1998-03-11	7.42	7.48	7.30	7.34	52000
1998-03-12	7.34	7.34	7.25	7.25	62000
1998-03-13	7.31	7.34	7.27	7.30	54800
1998-03-16	7.28	7.39	7.28	7.30	66800
1998-03-17	7.34	7.34	7.25	7.27	89200
1998-03-18	7.33	7.38	7.25	7.28	93600
1998-03-19	7.30	7.31	7.25	7.31	24000
1998-03-20	7.31	7.47	7.30	7.47	49200
1998-03-23	7.47	7.48	7.42	7.48	28800
1998-03-24	7.47	7.47	7.38	7.38	29600
1998-03-25	7.38	7.39	7.30	7.36	35600
1998-03-26	7.34	7.38	7.19	7.34	132000
1998-03-27	7.34	7.44	7.34	7.41	41600
1998-03-30	7.38	7.39	7.31	7.31	50000
1998-03-31	7.34	7.38	7.28	7.28	70400
1998-04-01	7.34	7.34	7.28	7.31	29600
1998-04-02	7.34	7.38	7.33	7.34	34000
1998-04-03	7.34	7.41	7.28	7.28	26800
1998-04-06	7.34	7.47	7.34	7.41	127200
1998-04-07	7.41	7.47	7.38	7.47	83600
1998-04-08	7.47	7.47	7.36	7.39	28400
1998-04-09	7.45	7.63	7.45	7.61	94800
1998-04-13	7.61	7.69	7.61	7.63	47200
1998-04-14	7.69	7.72	7.64	7.66	28400
1998-04-15	7.69	7.69	7.56	7.61	35200
1998-04-16	7.61	7.64	7.59	7.61	46800
1998-04-17	7.59	7.59	7.53	7.59	119200
1998-04-20	7.59	7.70	7.58	7.70	25200
1998-04-21	7.64	7.72	7.63	7.69	44400
1998-04-22	7.69	7.69	7.63	7.69	95200
1998-04-23	7.66	7.72	7.63	7.69	38400
1998-04-24	7.69	7.72	7.64	7.69	82800
1998-04-27	7.67	7.70	7.61	7.70	25600
1998-04-28	7.55	7.63	7.44	7.48	96400
1998-04-29	7.58	7.63	7.47	7.48	82000
1998-04-30	7.55	7.61	7.53	7.55	48400
1998-05-01	7.58	7.63	7.53	7.61	431600
1998-05-04	7.64	7.66	7.55	7.63	34000
1998-05-05	7.59	7.64	7.58	7.63	34800
1998-05-06	7.64	7.66	7.61	7.64	36000
1998-05-07	7.64	7.69	7.63	7.63	64800
1998-05-08	7.64	7.69	7.63	7.67	49600
1998-05-11	7.64	7.69	7.63	7.66	56400
1998-05-12	7.66	7.70	7.64	7.70	54800
1998-05-13	7.73	7.78	7.64	7.78	119200
1998-05-14	7.75	7.80	7.70	7.80	94800
1998-05-15	7.84	7.89	7.78	7.89	92000
1998-05-18	7.88	7.92	7.81	7.91	96000
1998-05-19	7.97	7.97	7.80	7.83	202400
1998-05-20	7.86	7.86	7.77	7.80	76400
1998-05-21	7.75	7.77	7.69	7.77	79600
1998-05-22	7.77	7.77	7.64	7.70	36800
1998-05-26	7.73	7.78	7.63	7.66	75200
1998-05-27	7.67	7.67	7.55	7.55	42000
1998-05-28	7.55	7.63	7.50	7.63	90400
1998-05-29	7.64	7.77	7.64	7.77	86400
1998-06-01	7.73	7.77	7.73	7.75	22800
1998-06-02	7.80	7.86	7.78	7.84	48800
1998-06-03	7.86	7.86	7.81	7.83	46400
1998-06-04	7.83	7.86	7.75	7.78	47200
1998-06-05	7.81	7.86	7.81	7.81	17200
1998-06-08	7.83	7.86	7.77	7.81	19600
1998-06-09	7.81	7.81	7.77	7.77	24800
1998-06-10	7.73	7.78	7.69	7.69	54400
1998-06-11	7.69	7.73	7.63	7.66	206000
1998-06-12	7.63	7.64	7.50	7.52	152800
1998-06-15	7.50	7.63	7.44	7.61	47200
1998-06-16	7.61	7.63	7.58	7.59	73600
1998-06-17	7.61	7.63	7.58	7.59	36800
1998-06-18	7.59	7.61	7.56	7.56	161200
1998-06-19	7.59	7.63	7.56	7.63	46400
1998-06-22	7.61	7.64	7.58	7.63	132800
1998-06-23	7.61	7.70	7.61	7.70	40400
1998-06-24	7.70	7.75	7.69	7.73	150800
1998-06-25	7.73	7.75	7.69	7.73	40000
1998-06-26	7.73	7.73	7.72	7.73	58400
1998-06-29	7.77	7.80	7.75	7.80	104000
1998-06-30	7.83	7.92	7.81	7.92	73600
1998-07-01	7.91	7.91	7.86	7.86	121600
1998-07-02	7.86	7.86	7.80	7.80	36800
1998-07-06	7.81	7.86	7.78	7.84	56400
1998-07-07	7.86	7.91	7.81	7.83	157200
1998-07-08	7.86	7.89	7.86	7.89	71200
1998-07-09	7.84	7.91	7.84	7.91	20400
1998-07-10	7.92	7.92	7.88	7.89	9600
1998-07-13	7.88	7.89	7.88	7.89	18800
1998-07-14	7.88	7.94	7.88	7.89	20800
1998-07-15	7.92	7.97	7.89	7.91	26400
1998-07-16	7.89	7.94	7.89	7.94	18000
1998-07-17	7.91	7.94	7.89	7.89	21600
1998-07-20	7.88	7.91	7.86	7.91	31600
1998-07-21	7.89	7.95	7.89	7.89	37200
1998-07-22	7.89	7.94	7.86	7.94	62800
1998-07-23	7.88	7.91	7.88	7.88	61200
1998-07-24	7.81	7.81	7.44	7.56	428400
1998-07-27	7.55	7.59	7.50	7.52	91600
1998-07-28	7.34	7.34	7.14	7.16	53200
1998-07-29	7.14	7.14	6.97	7.13	121200
1998-07-30	7.11	7.16	7.08	7.11	104400
1998-07-31	7.11	7.22	7.11	7.17	72800
1998-08-03	7.19	7.19	7.09	7.13	56400
1998-08-04	7.09	7.17	7.06	7.11	120400
1998-08-05	7.06	7.17	7.06	7.08	152000
1998-08-06	7.05	7.13	7.05	7.09	61600
1998-08-07	7.09	7.11	7.05	7.05	83600
1998-08-10	7.05	7.06	7.02	7.02	56800
1998-08-11	7.03	7.03	6.78	6.86	93600
1998-08-12	6.88	6.88	6.75	6.78	77200
1998-08-13	6.80	6.80	6.55	6.61	168400
1998-08-14	6.64	6.73	6.63	6.73	51600
1998-08-17	6.80	6.91	6.78	6.88	47600
1998-08-18	6.92	7.09	6.92	7.06	84400
1998-08-19	7.09	7.09	6.86	6.91	107200
1998-08-20	6.92	6.92	6.83	6.88	27200
1998-08-21	6.92	6.92	6.75	6.81	34400
1998-08-24	6.84	6.84	6.80	6.81	10000
1998-08-25	6.81	6.88	6.81	6.86	44800
1998-08-26	6.81	6.84	6.78	6.81	64000
1998-08-27	6.69	6.69	6.63	6.64	44000
1998-08-28	6.64	6.66	6.63	6.64	44400
1998-08-31	6.64	6.67	6.50	6.55	144400
1998-09-01	6.58	6.58	6.39	6.39	78000
1998-09-02	6.42	6.69	6.41	6.56	92400
1998-09-03	6.53	6.53	6.39	6.39	48800
1998-09-04	6.45	6.45	6.27	6.36	48800
1998-09-08	6.34	6.38	6.28	6.36	122800
1998-09-09	6.31	6.48	6.30	6.44	66000
1998-09-10	6.36	6.38	6.33	6.38	66000
1998-09-11	6.38	6.63	6.38	6.61	756400
1998-09-14	6.59	6.69	6.59	6.59	21600
1998-09-15	6.61	6.61	6.44	6.45	36800
1998-09-16	6.50	6.52	6.31	6.36	92000
1998-09-17	6.13	6.13	5.72	5.75	511200
1998-09-18	5.81	5.81	5.50	5.56	572000
1998-09-21	5.56	5.69	5.50	5.66	232400
1998-09-22	5.72	5.86	5.63	5.75	297600
1998-09-23	5.78	5.83	5.69	5.69	237600
1998-09-24	5.75	5.75	5.63	5.66	88800
1998-09-25	5.66	5.69	5.59	5.66	182400
1998-09-28	5.69	5.72	5.63	5.69	84000
1998-09-29	5.67	5.78	5.64	5.64	64800
1998-09-30	5.64	5.69	5.64	5.67	44800
1998-10-01	5.67	5.67	5.53	5.53	82400
1998-10-02	5.53	5.55	5.44	5.53	172800
1998-10-05	5.50	5.53	5.47	5.47	162000
1998-10-06	5.50	5.56	5.47	5.52	166000
1998-10-07	5.48	5.50	5.06	5.06	475600
1998-10-08	4.81	4.88	4.72	4.78	316800
1998-10-09	4.81	4.83	4.70	4.73	96000
1998-10-12	4.78	5.13	4.78	5.06	362400
1998-10-13	5.06	5.28	5.02	5.23	293600
1998-10-14	5.27	5.67	5.27	5.63	129200
1998-10-15	5.67	5.72	5.59	5.69	120400
1998-10-16	5.72	5.97	5.70	5.94	80000
1998-10-19	5.94	5.97	5.89	5.92	111200
1998-10-20	5.95	5.97	5.84	5.88	192800
1998-10-21	5.86	5.86	5.75	5.78	121600
1998-10-22	5.81	5.81	5.63	5.63	58000
1998-10-23	5.63	5.66	5.41	5.47	267200
1998-10-26	5.53	5.53	5.45	5.47	129200
1998-10-27	5.56	5.56	5.47	5.53	91200
1998-10-28	5.44	5.52	5.41	5.52	78000
1998-10-29	5.52	5.52	5.28	5.38	192800
1998-10-30	5.38	5.53	5.38	5.48	201600
1998-11-02	5.50	5.56	5.48	5.56	53200
1998-11-03	5.53	5.55	5.50	5.52	70800
1998-11-04	5.55	5.56	5.45	5.52	94800
1998-11-05	5.53	5.55	5.47	5.48	226400
1998-11-06	5.50	5.53	5.39	5.41	192000
1998-11-09	5.45	5.47	5.42	5.44	50400
1998-11-10	5.47	5.48	5.42	5.45	182400
1998-11-11	5.48	5.50	5.44	5.44	101600
1998-11-12	5.45	5.48	5.42	5.48	106400
1998-11-13	5.48	5.56	5.45	5.47	76400
1998-11-16	5.47	5.50	5.47	5.48	61600
1998-11-17	5.50	5.50	5.45	5.48	67200
1998-11-18	5.48	5.50	5.45	5.47	127200
1998-11-19	5.48	5.48	5.47	5.47	64000
1998-11-20	5.48	5.50	5.47	5.47	73600
1998-11-23	5.50	5.50	5.47	5.50	90000
1998-11-24	5.47	5.52	5.47	5.47	61600
1998-11-25	5.50	5.53	5.48	5.48	98400
1998-11-27	5.50	5.50	5.47	5.50	58400
1998-11-30	5.50	5.75	5.48	5.61	122000
1998-12-01	5.61	5.61	5.50	5.50	101600
1998-12-02	5.53	5.55	5.48	5.48	148800
1998-12-03	5.47	5.56	5.47	5.48	72400
1998-12-04	5.48	5.52	5.47	5.48	72400
1998-12-07	5.50	5.58	5.48	5.58	50800
1998-12-08	5.59	5.67	5.53	5.53	247200
1998-12-09	5.55	5.55	5.50	5.53	114800
1998-12-10	5.52	5.52	5.47	5.48	92400
1998-12-11	5.45	5.50	5.45	5.50	60800
1998-12-14	5.48	5.48	5.44	5.47	78400
1998-12-15	5.45	5.48	5.44	5.44	273200
1998-12-16	5.45	5.47	5.42	5.47	154000
1998-12-17	5.44	5.47	5.17	5.31	353200
1998-12-18	5.34	5.39	5.28	5.31	66800
1998-12-21	5.31	5.33	5.27	5.33	47600
1998-12-22	5.30	5.30	5.11	5.11	102000
1998-12-23	5.13	5.22	5.13	5.19	136400
1998-12-24	5.19	5.23	5.13	5.17	31200
1998-12-28	5.16	5.19	5.13	5.13	140800
1998-12-29	5.13	5.16	5.08	5.13	124800
1998-12-30	5.09	5.09	4.94	5.02	226000
1998-12-31	5.08	5.34	5.03	5.30	154000
1999-01-04	5.34	5.59	5.34	5.59	122000
1999-01-05	5.63	5.66	5.56	5.58	426800
1999-01-06	5.61	5.69	5.58	5.63	177600
1999-01-07	5.58	5.64	5.52	5.53	260000
1999-01-08	5.58	5.67	5.56	5.59	42400
1999-01-11	5.59	5.64	5.50	5.50	30400
1999-01-12	5.50	5.55	5.41	5.45	59600
1999-01-13	5.39	5.45	5.33	5.38	108800
1999-01-14	5.34	5.45	5.28	5.28	69600
1999-01-15	5.28	5.42	5.28	5.34	121600
1999-01-19	5.19	5.34	5.16	5.27	180000
1999-01-20	5.27	5.44	5.25	5.27	108800
1999-01-21	5.30	5.36	5.27	5.36	92400
1999-01-22	5.42	5.44	5.38	5.41	362400
1999-01-25	5.44	5.53	5.41	5.42	170000
1999-01-26	5.45	5.50	5.41	5.44	204800
1999-01-27	5.34	5.34	5.27	5.30	80800
1999-01-28	5.30	5.31	5.25	5.27	22400
1999-01-29	5.27	5.27	5.03	5.03	125200
1999-02-01	5.05	5.11	5.05	5.08	101600
1999-02-02	5.08	5.08	4.94	4.95	123200
1999-02-03	4.92	4.94	4.89	4.94	93200
1999-02-04	5.00	5.03	4.95	4.95	70800
1999-02-05	4.97	5.06	4.97	4.98	99200
1999-02-08	5.03	5.03	4.92	5.00	68800
1999-02-09	5.03	5.03	4.91	4.92	65600
1999-02-10	4.95	5.03	4.88	4.88	128400
1999-02-11	4.88	4.98	4.84	4.94	152000
1999-02-12	4.94	4.94	4.67	4.70	174000
1999-02-16	4.78	5.00	4.78	4.91	124000
1999-02-17	4.94	4.94	4.88	4.88	97600
1999-02-18	4.91	4.92	4.88	4.88	50400
1999-02-19	4.88	4.91	4.86	4.91	36800
1999-02-22	4.91	4.95	4.88	4.95	118800
1999-02-23	4.94	4.98	4.94	4.95	40400
1999-02-24	4.98	5.06	4.95	4.95	108800
1999-02-25	4.95	5.00	4.94	4.98	42800
1999-02-26	5.05	5.11	4.98	4.98	233200
1999-03-01	5.05	5.09	5.02	5.06	68800
1999-03-02	5.03	5.08	5.03	5.06	27200
1999-03-03	5.08	5.09	5.05	5.06	25200
1999-03-04	5.05	5.09	5.05	5.09	72800
1999-03-05	5.08	5.13	5.08	5.11	25200
1999-03-08	5.08	5.17	5.08	5.13	67200
1999-03-09	5.13	5.19	5.09	5.14	208400
1999-03-10	5.14	5.19	5.13	5.14	21600
1999-03-11	5.14	5.22	5.14	5.17	134800
1999-03-12	5.17	5.17	5.13	5.17	158000
1999-03-15	5.16	5.17	5.09	5.11	114800
1999-03-16	5.13	5.16	5.08	5.14	151200
1999-03-17	5.09	5.13	5.03	5.13	62000
1999-03-18	5.08	5.08	4.98	5.00	48800
1999-03-19	5.03	5.06	4.94	4.95	54000
1999-03-22	4.94	4.97	4.83	4.84	86000
1999-03-23	4.89	4.91	4.83	4.84	29200
1999-03-24	4.89	4.94	4.88	4.91	164000
1999-03-25	4.89	5.02	4.89	5.02	36400
1999-03-26	4.98	5.02	4.88	4.91	239200
1999-03-29	4.91	4.92	4.84	4.88	218800
1999-03-30	4.88	4.88	4.81	4.84	52000
1999-03-31	4.88	4.88	4.75	4.78	206000
1999-04-01	4.78	4.80	4.70	4.78	384000
1999-04-05	4.91	5.06	4.88	5.03	209200
1999-04-06	5.05	5.05	5.00	5.03	64000
1999-04-07	5.00	5.02	5.00	5.02	73600
1999-04-08	5.03	5.09	5.02	5.08	223600
1999-04-09	5.13	5.22	5.13	5.20	124000
1999-04-12	5.50	6.00	5.50	5.91	1232800
1999-04-13	6.05	6.33	5.97	6.17	718800
1999-04-14	6.25	6.56	6.20	6.48	595600
1999-04-15	6.44	6.48	6.38	6.42	377200
1999-04-16	6.39	6.42	6.13	6.20	348000
1999-04-19	6.42	6.44	6.31	6.36	603200
1999-04-20	6.34	6.48	6.34	6.34	262400
1999-04-21	6.39	6.63	6.39	6.58	277600
1999-04-22	6.58	6.58	6.44	6.44	160800
1999-04-23	6.33	6.50	6.33	6.50	120800
1999-04-26	6.50	6.55	6.47	6.53	202400
1999-04-27	6.55	6.61	6.52	6.56	382400
1999-04-28	6.47	6.53	6.47	6.48	163600
1999-04-29	6.50	6.52	6.44	6.47	114800
1999-04-30	6.48	6.48	6.41	6.44	249600
1999-05-03	6.45	6.47	6.41	6.47	264400
1999-05-04	6.47	6.50	6.42	6.48	246800
1999-05-05	6.50	6.50	6.39	6.47	242000
1999-05-06	6.48	6.50	6.45	6.50	151600
1999-05-07	6.45	6.50	6.45	6.48	176000
1999-05-10	6.47	6.47	6.39	6.41	86800
1999-05-11	6.47	6.50	6.45	6.48	118400
1999-05-12	6.48	6.50	6.47	6.50	230400
1999-05-13	6.52	6.53	6.48	6.53	169200
1999-05-14	6.53	6.53	6.39	6.50	127200
1999-05-17	6.52	6.52	6.42	6.48	93200
1999-05-18	6.47	6.47	6.25	6.28	230400
1999-05-19	6.27	6.30	6.23	6.23	130800
1999-05-20	6.27	6.45	6.23	6.41	167200
1999-05-21	6.44	6.45	6.41	6.41	56400
1999-05-24	6.45	6.50	6.42	6.44	196400
1999-05-25	6.44	6.44	6.20	6.23	346400
1999-05-26	6.23	6.28	6.14	6.14	113600
1999-05-27	6.17	6.23	6.16	6.19	83200
1999-05-28	6.23	6.23	6.22	6.23	30000
1999-06-01	6.23	6.28	6.17	6.25	81600
1999-06-02	6.25	6.25	6.20	6.25	66400
1999-06-03	6.25	6.25	6.16	6.22	103600
1999-06-04	6.23	6.27	6.23	6.25	78000
1999-06-07	6.25	6.25	6.19	6.22	87200
1999-06-08	6.25	6.27	6.19	6.23	80800
1999-06-09	6.20	6.27	6.19	6.25	80000
1999-06-10	6.25	6.34	6.20	6.33	132400
1999-06-11	6.36	6.48	6.36	6.42	103200
1999-06-14	6.47	6.48	6.39	6.42	69200
1999-06-15	6.42	6.50	6.42	6.50	127200
1999-06-16	6.50	6.52	6.47	6.50	44800
1999-06-17	6.47	6.52	6.44	6.50	51200
1999-06-18	6.52	6.52	6.38	6.39	115600
1999-06-21	6.41	6.53	6.38	6.52	148800
1999-06-22	6.50	6.55	6.44	6.45	98800
1999-06-23	6.47	6.50	6.39	6.42	76400
1999-06-24	6.38	6.38	6.28	6.31	72000
1999-06-25	6.31	6.38	6.28	6.34	86800
1999-06-28	6.36	6.53	6.27	6.53	113200
1999-06-29	6.53	6.53	6.44	6.47	87200
1999-06-30	6.50	6.55	6.42	6.50	186000
1999-07-01	6.50	6.50	6.39	6.42	72400
1999-07-02	6.44	6.47	6.41	6.44	30800
1999-07-06	6.45	6.53	6.44	6.50	160800
1999-07-07	6.52	6.53	6.50	6.50	135600
1999-07-08	6.48	6.52	6.48	6.50	84000
1999-07-09	6.47	6.53	6.47	6.53	52400
1999-07-12	6.53	6.55	6.50	6.53	50000
1999-07-13	6.53	6.53	6.48	6.50	57200
1999-07-14	6.53	6.53	6.48	6.52	75600
1999-07-15	6.52	6.53	6.50	6.52	81600
1999-07-16	6.53	6.58	6.50	6.55	126400
1999-07-19	6.58	6.69	6.58	6.61	89600
1999-07-20	6.58	6.59	6.50	6.53	79200
1999-07-21	6.53	6.59	6.52	6.59	36800
1999-07-22	6.56	6.59	6.53	6.55	64800
1999-07-23	6.56	6.56	6.50	6.56	34000
1999-07-26	6.56	6.56	6.50	6.50	158400
1999-07-27	6.52	6.59	6.50	6.56	87600
1999-07-28	6.38	6.42	6.33	6.34	82800
1999-07-29	6.34	6.41	6.31	6.33	59600
1999-07-30	6.31	6.39	6.27	6.31	59200
1999-08-02	6.34	6.39	6.33	6.39	38800
1999-08-03	6.36	6.39	6.33	6.38	36800
1999-08-04	6.38	6.38	6.27	6.27	38000
1999-08-05	6.28	6.31	6.19	6.22	93600
1999-08-06	6.19	6.19	6.13	6.14	88400
1999-08-09	6.16	6.16	6.09	6.13	52400
1999-08-10	6.19	6.19	6.09	6.16	57200
1999-08-11	6.20	6.23	6.11	6.23	63200
1999-08-12	6.22	6.36	6.16	6.30	103200
1999-08-13	6.25	6.28	6.19	6.22	29600
1999-08-16	6.16	6.27	6.13	6.19	63600
1999-08-17	6.25	6.30	6.20	6.28	38800
1999-08-18	6.25	6.27	6.23	6.25	35200
1999-08-19	6.25	6.28	6.25	6.25	245600
1999-08-20	6.27	6.28	6.25	6.25	22400
1999-08-23	6.19	6.28	6.19	6.25	42800
1999-08-24	6.22	6.27	6.19	6.19	30400
1999-08-25	6.22	6.28	6.19	6.23	76400
1999-08-26	6.20	6.25	6.20	6.23	20800
1999-08-27	6.23	6.23	6.19	6.22	14800
1999-08-30	6.19	6.22	6.09	6.09	55600
1999-08-31	6.09	6.14	6.06	6.08	34400
1999-09-01	6.09	6.19	6.09	6.11	48000
1999-09-02	6.13	6.13	6.06	6.08	34800
1999-09-03	6.13	6.17	6.11	6.11	16000
1999-09-07	6.11	6.17	6.05	6.05	74800
1999-09-08	6.02	6.09	6.02	6.03	26800
1999-09-09	6.00	6.00	5.98	6.00	108400
1999-09-10	6.05	6.05	6.00	6.02	165600
1999-09-13	6.03	6.05	5.97	6.02	158000
1999-09-14	6.02	6.03	5.95	5.95	145200
1999-09-15	5.97	5.98	5.95	5.97	28800
1999-09-16	5.94	5.97	5.94	5.94	113600
1999-09-17	5.94	5.98	5.94	5.97	18800
1999-09-20	5.98	6.03	5.94	5.97	88800
1999-09-21	5.95	6.03	5.95	5.98	90800
1999-09-22	5.94	5.94	5.84	5.86	118800
1999-09-23	5.86	5.88	5.48	5.48	155200
1999-09-24	5.50	5.72	5.50	5.72	84000
1999-09-27	5.73	5.75	5.69	5.75	98000
1999-09-28	5.75	5.77	5.69	5.70	173200
1999-09-29	5.69	5.73	5.66	5.72	89600
1999-09-30	5.72	5.73	5.67	5.70	113600
1999-10-01	5.70	5.72	5.67	5.69	41600
1999-10-04	5.70	5.77	5.67	5.75	135600
1999-10-05	5.75	5.78	5.70	5.70	149600
1999-10-06	5.73	5.80	5.73	5.77	36800
1999-10-07	5.80	5.80	5.75	5.77	48000
1999-10-08	5.78	5.78	5.75	5.77	150400
1999-10-11	5.80	5.80	5.70	5.75	43200
1999-10-12	5.70	5.73	5.69	5.69	57200
1999-10-13	5.70	5.72	5.67	5.72	52400
1999-10-14	5.72	5.73	5.70	5.72	26800
1999-10-15	5.69	5.72	5.67	5.69	61200
1999-10-18	5.67	5.73	5.66	5.69	52000
1999-10-19	5.72	5.72	5.63	5.64	30800
1999-10-20	5.69	5.69	5.64	5.66	30400
1999-10-21	5.69	5.69	5.64	5.66	34000
1999-10-22	5.61	5.63	5.59	5.63	71200
1999-10-25	5.61	5.63	5.59	5.63	114800
1999-10-26	5.59	5.63	5.58	5.63	154000
1999-10-27	5.42	5.48	5.38	5.44	96400
1999-10-28	5.48	5.48	5.44	5.44	49600
1999-10-29	5.44	5.47	5.39	5.41	89600
1999-11-01	5.39	5.47	5.36	5.47	84000
1999-11-02	5.47	5.55	5.44	5.52	90800
1999-11-03	5.52	5.63	5.52	5.63	357200
1999-11-04	5.63	5.67	5.59	5.64	64800
1999-11-05	5.69	5.70	5.64	5.69	41600
1999-11-08	5.66	5.72	5.64	5.70	137600
1999-11-09	5.73	5.73	5.67	5.72	34400
1999-11-10	5.72	5.75	5.69	5.70	47200
1999-11-11	5.72	5.73	5.58	5.63	100800
1999-11-12	5.63	5.67	5.56	5.61	49200
1999-11-15	5.61	5.61	5.42	5.48	154400
1999-11-16	5.48	5.50	5.44	5.44	60400
1999-11-17	5.39	5.44	5.22	5.25	170800
1999-11-18	5.23	5.31	5.22	5.27	187600
1999-11-19	5.27	5.36	5.25	5.28	180800
1999-11-22	5.28	5.52	5.28	5.36	122800
1999-11-23	5.38	5.38	5.20	5.28	171600
1999-11-24	5.06	5.25	5.06	5.25	150400
1999-11-26	5.19	5.23	5.19	5.20	21600
1999-11-29	5.33	5.36	5.31	5.36	138400
1999-11-30	5.30	5.44	5.30	5.41	97200
1999-12-01	5.36	5.45	5.36	5.39	92000
1999-12-02	5.42	5.42	5.31	5.39	112800
1999-12-03	5.42	5.48	5.42	5.44	182800
1999-12-06	5.39	5.50	5.31	5.38	172400
1999-12-07	5.33	5.36	5.19	5.20	180400
1999-12-08	5.20	5.25	5.19	5.20	121200
1999-12-09	5.16	5.23	5.06	5.11	107200
1999-12-10	5.11	5.13	4.95	5.02	157200
1999-12-13	4.95	5.00	4.89	4.97	91200
1999-12-14	5.00	5.03	4.83	4.84	242800
1999-12-15	4.81	4.91	4.78	4.78	183600
1999-12-16	4.81	4.84	4.73	4.81	228000
1999-12-17	4.88	5.11	4.88	5.02	316800
1999-12-20	5.14	5.25	5.11	5.23	278400
1999-12-21	5.25	5.28	5.20	5.28	166800
1999-12-22	5.33	5.33	5.19	5.19	142000
1999-12-23	5.19	5.33	5.19	5.31	94800
1999-12-27	5.28	5.28	5.13	5.14	115200
1999-12-28	5.13	5.19	5.08	5.13	85600
1999-12-29	5.13	5.22	5.02	5.22	126400
1999-12-30	5.20	5.25	5.06	5.16	113600
1999-12-31	5.22	5.25	5.14	5.19	90000
2000-01-03	5.14	5.20	5.09	5.16	192400
2000-01-04	5.14	5.20	5.13	5.16	236400
2000-01-05	5.16	5.28	5.16	5.25	86800
2000-01-06	5.25	5.50	5.23	5.42	296800
2000-01-07	5.48	5.61	5.44	5.56	207200
2000-01-10	5.72	5.72	5.58	5.67	143200
2000-01-11	5.66	5.69	5.58	5.58	52400
2000-01-12	5.58	5.63	5.53	5.55	77600
2000-01-13	5.56	5.64	5.50	5.56	422800
2000-01-14	5.56	5.56	5.48	5.52	76400
2000-01-18	5.52	5.64	5.50	5.59	158400
2000-01-19	5.56	5.64	5.56	5.63	130400
2000-01-20	5.61	5.61	5.56	5.59	75600
2000-01-21	5.61	5.61	5.56	5.56	78800
2000-01-24	5.56	5.63	5.56	5.58	80400
2000-01-25	5.59	5.61	5.56	5.61	101200
2000-01-26	5.58	5.61	5.56	5.61	118000
2000-01-27	5.45	5.45	5.27	5.28	91600
2000-01-28	5.31	5.36	5.30	5.30	36000
2000-01-31	5.27	5.33	5.25	5.28	68800
2000-02-01	5.28	5.31	5.19	5.22	79200
2000-02-02	5.28	5.28	5.00	5.03	196400
2000-02-03	5.06	5.22	5.03	5.20	95200
2000-02-04	5.20	5.23	5.14	5.22	89600
2000-02-07	5.23	5.25	5.19	5.25	98000
2000-02-08	5.23	5.23	5.16	5.20	119600
2000-02-09	5.22	5.30	5.19	5.27	96000
2000-02-10	5.25	5.27	5.22	5.25	75200
2000-02-11	5.23	5.28	5.23	5.28	66400
2000-02-14	5.30	5.30	5.22	5.23	59200
2000-02-15	5.20	5.30	5.14	5.17	310000
2000-02-16	5.20	5.20	5.03	5.05	240800
2000-02-17	5.08	5.11	5.03	5.05	94000
2000-02-18	5.09	5.11	5.02	5.03	124800
2000-02-22	5.06	5.19	5.02	5.13	188000
2000-02-23	5.06	5.14	5.02	5.02	160400
2000-02-24	5.00	5.03	4.88	4.91	139600
2000-02-25	4.91	4.97	4.89	4.94	101600
2000-02-28	4.94	4.98	4.84	4.84	100400
2000-02-29	4.89	4.89	4.78	4.86	150400
2000-03-01	4.86	4.88	4.83	4.86	76400
2000-03-02	4.91	4.91	4.84	4.84	86800
2000-03-03	4.86	4.91	4.63	4.63	666000
2000-03-06	4.69	4.75	4.67	4.75	151600
2000-03-07	4.81	4.83	4.64	4.66	166400
2000-03-08	4.67	4.70	4.64	4.70	50000
2000-03-09	4.77	4.84	4.75	4.77	93200
2000-03-10	4.83	4.83	4.64	4.72	116800
2000-03-13	4.72	4.81	4.72	4.80	81200
2000-03-14	4.78	4.81	4.70	4.72	57600
2000-03-15	4.73	4.91	4.73	4.88	64800
2000-03-16	4.88	4.94	4.83	4.92	89600
2000-03-17	4.89	4.89	4.83	4.83	60400
2000-03-20	4.84	4.91	4.81	4.81	61200
2000-03-21	4.81	4.89	4.81	4.89	98000
2000-03-22	4.86	4.94	4.86	4.92	78000
2000-03-23	4.92	4.95	4.91	4.92	24400
2000-03-24	4.88	5.00	4.88	4.97	82000
2000-03-27	5.00	5.00	4.86	4.94	91600
2000-03-28	4.94	4.94	4.77	4.77	101600
2000-03-29	4.78	4.78	4.77	4.77	84000
2000-03-30	4.77	4.83	4.75	4.77	72800
2000-03-31	4.81	4.81	4.77	4.80	70800
2000-04-03	4.83	4.91	4.77	4.91	158000
2000-04-04	4.88	4.88	4.72	4.86	142000
2000-04-05	4.86	4.91	4.83	4.84	112800
2000-04-06	4.86	4.89	4.81	4.88	34800
2000-04-07	4.89	4.89	4.77	4.80	126000
2000-04-10	4.83	5.03	4.83	4.97	106800
2000-04-11	5.00	5.13	4.97	5.13	196000
2000-04-12	5.17	5.30	5.17	5.23	164800
2000-04-13	5.28	5.48	5.22	5.27	246400
2000-04-14	5.27	5.41	5.27	5.38	92400
2000-04-17	5.33	5.44	5.20	5.42	140400
2000-04-18	5.42	5.61	5.42	5.61	66400
2000-04-19	5.58	5.73	5.52	5.69	128800
2000-04-20	5.69	5.81	5.69	5.77	102800
2000-04-24	5.78	5.84	5.75	5.81	80800
2000-04-25	5.83	5.88	5.80	5.88	121600
2000-04-26	5.70	5.89	5.63	5.89	145200
2000-04-27	5.83	5.83	5.38	5.38	105600
2000-04-28	5.42	5.45	5.39	5.44	53200
2000-05-01	5.44	5.66	5.44	5.66	78000
2000-05-02	5.69	5.81	5.66	5.81	50800
2000-05-03	5.81	5.81	5.72	5.73	102400
2000-05-04	5.73	5.73	5.55	5.59	78000
2000-05-05	5.59	5.63	5.59	5.63	60800
2000-05-08	5.63	5.67	5.56	5.59	94800
2000-05-09	5.63	5.63	5.53	5.53	45600
2000-05-10	5.56	5.56	5.48	5.48	43600
2000-05-11	5.50	5.50	5.41	5.47	96000
2000-05-12	5.50	5.50	5.41	5.47	59600
2000-05-15	5.53	5.73	5.53	5.70	128000
2000-05-16	5.77	5.81	5.69	5.75	87600
2000-05-17	5.81	5.81	5.73	5.78	72400
2000-05-18	5.80	5.81	5.70	5.73	53200
2000-05-19	5.75	5.75	5.69	5.72	42400
2000-05-22	5.72	5.84	5.72	5.83	61200
2000-05-23	5.86	5.88	5.86	5.86	78400
2000-05-24	5.88	5.95	5.88	5.95	96800
2000-05-25	5.97	6.00	5.92	5.94	75600
2000-05-26	5.97	5.97	5.91	5.91	46800
2000-05-30	5.95	5.95	5.81	5.81	62000
2000-05-31	5.78	5.86	5.75	5.83	65600
2000-06-01	5.81	5.91	5.81	5.83	45200
2000-06-02	5.84	5.88	5.80	5.84	78400
2000-06-05	5.80	5.95	5.77	5.94	76800
2000-06-06	5.98	5.98	5.80	5.81	88800
2000-06-07	5.78	5.91	5.75	5.91	58800
2000-06-08	5.94	6.00	5.94	5.94	60000
2000-06-09	6.00	6.00	5.84	5.88	53200
2000-06-12	5.84	5.88	5.80	5.80	36400
2000-06-13	5.84	5.84	5.78	5.81	25600
2000-06-14	5.81	5.86	5.77	5.80	108800
2000-06-15	5.80	5.81	5.75	5.75	34000
2000-06-16	5.81	5.84	5.69	5.69	57600
2000-06-19	5.72	5.75	5.69	5.75	33200
2000-06-20	5.73	5.75	5.70	5.70	44000
2000-06-21	5.72	5.75	5.69	5.70	34000
2000-06-22	5.70	5.73	5.67	5.72	65200
2000-06-23	5.72	5.73	5.66	5.70	66800
2000-06-26	5.67	5.72	5.59	5.66	80800
2000-06-27	5.66	5.73	5.66	5.73	93600
2000-06-28	5.73	5.81	5.73	5.80	118000
2000-06-29	5.89	5.92	5.83	5.88	147200
2000-06-30	5.88	6.00	5.84	5.88	99200
2000-07-03	5.84	5.92	5.84	5.92	15600
2000-07-05	5.94	6.00	5.92	5.94	34400
2000-07-06	5.95	5.97	5.92	5.97	26800
2000-07-07	5.98	6.13	5.91	6.08	165200
2000-07-10	6.08	6.13	6.02	6.09	45200
2000-07-11	6.08	6.13	6.05	6.06	36000
2000-07-12	6.09	6.14	6.06	6.11	22000
2000-07-13	6.11	6.13	6.06	6.11	58800
2000-07-14	6.09	6.14	6.09	6.13	282400
2000-07-17	6.13	6.16	6.06	6.09	82000
2000-07-18	6.09	6.16	6.03	6.05	67600
2000-07-19	6.08	6.13	6.06	6.13	64400
2000-07-20	6.14	6.16	6.08	6.16	33600
2000-07-21	6.13	6.14	6.09	6.14	26000
2000-07-24	6.13	6.17	6.08	6.13	45600
2000-07-25	6.09	6.22	6.08	6.22	100800
2000-07-26	6.22	6.22	5.92	5.97	156000
2000-07-27	5.86	5.94	5.81	5.91	90400
2000-07-28	5.88	5.92	5.72	5.73	60400
2000-07-31	5.66	5.77	5.66	5.77	105200
2000-08-01	5.80	5.86	5.77	5.86	121200
2000-08-02	5.86	6.05	5.86	5.89	70400
2000-08-03	5.88	5.94	5.77	5.77	104000
2000-08-04	5.80	5.80	5.59	5.59	73200
2000-08-07	5.58	5.59	5.53	5.55	44800
2000-08-08	5.55	5.69	5.52	5.66	49200
2000-08-09	5.61	5.61	5.52	5.53	49600
2000-08-10	5.56	5.77	5.56	5.70	73600
2000-08-11	5.69	5.69	5.53	5.53	43200
2000-08-14	5.59	5.66	5.56	5.63	42800
2000-08-15	5.67	5.70	5.59	5.61	36000
2000-08-16	5.63	5.73	5.58	5.70	94400
2000-08-17	5.69	5.69	5.59	5.61	41200
2000-08-18	5.73	5.75	5.69	5.70	50400
2000-08-21	5.64	5.66	5.50	5.53	68800
2000-08-22	5.58	5.63	5.52	5.56	60800
2000-08-23	5.50	5.53	5.47	5.50	21600
2000-08-24	5.50	5.50	5.36	5.36	50800
2000-08-25	5.33	5.36	5.33	5.34	47600
2000-08-28	5.39	5.56	5.39	5.45	85200
2000-08-29	5.42	5.47	5.38	5.38	56000
2000-08-30	5.34	5.36	5.28	5.30	51600
2000-08-31	5.30	5.33	5.27	5.27	52400
2000-09-01	5.30	5.39	5.30	5.33	51600
2000-09-05	5.33	5.36	5.27	5.36	66400
2000-09-06	5.31	5.38	5.28	5.31	164800
2000-09-07	5.34	5.34	5.27	5.30	63600
2000-09-08	5.28	5.30	5.27	5.27	67600
2000-09-11	5.27	5.33	5.25	5.31	54000
2000-09-12	5.50	5.50	5.41	5.41	80400
2000-09-13	5.44	5.50	5.42	5.50	108800
2000-09-14	5.47	5.56	5.44	5.53	97200
2000-09-15	5.50	5.56	5.47	5.53	60000
2000-09-18	5.53	5.59	5.53	5.56	47200
2000-09-19	5.59	5.63	5.44	5.50	116800
2000-09-20	5.53	5.56	5.47	5.56	59600
2000-09-21	5.53	5.55	5.48	5.48	37200
2000-09-22	5.47	5.56	5.42	5.56	64400
2000-09-25	5.53	5.53	5.41	5.41	83600
2000-09-26	5.44	5.50	5.41	5.45	20800
2000-09-27	5.45	5.52	5.45	5.50	24400
2000-09-28	5.47	5.53	5.44	5.53	24800
2000-09-29	5.56	5.59	5.50	5.50	75200
2000-10-02	5.48	5.58	5.41	5.58	91200
2000-10-03	5.56	5.59	5.38	5.44	49200
2000-10-04	5.47	5.47	5.33	5.34	37600
2000-10-05	5.33	5.48	5.33	5.42	74400
2000-10-06	5.44	5.58	5.42	5.55	68800
2000-10-09	5.50	5.55	5.48	5.50	30000
2000-10-10	5.50	5.50	5.47	5.47	73200
2000-10-11	5.48	5.56	5.47	5.55	47600
2000-10-12	5.56	5.56	5.38	5.38	38800
2000-10-13	5.34	5.45	5.34	5.38	87600
2000-10-16	5.41	5.48	5.28	5.42	101600
2000-10-17	5.45	5.48	5.42	5.45	78800
2000-10-18	5.44	5.50	5.34	5.50	101200
2000-10-19	5.53	5.56	5.44	5.44	54800
2000-10-20	5.39	5.41	5.38	5.38	33200
2000-10-23	5.38	5.39	5.27	5.31	206000
2000-10-24	5.34	5.53	5.30	5.34	142800
2000-10-25	5.34	5.38	5.27	5.34	64400
2000-10-26	5.36	5.47	5.36	5.47	76400
2000-10-27	5.34	5.41	5.30	5.33	30800
2000-10-30	5.19	5.33	5.19	5.30	91600
2000-10-31	5.30	5.30	5.22	5.25	75200
2000-11-01	5.25	5.25	5.17	5.17	89200
2000-11-02	5.13	5.13	4.94	4.98	179600
2000-11-03	5.00	5.06	4.89	4.91	205600
2000-11-06	4.94	4.98	4.88	4.91	107200
2000-11-07	4.94	5.00	4.94	4.98	84800
2000-11-08	5.02	5.03	4.94	4.95	107600
2000-11-09	4.97	5.00	4.95	4.98	92000
2000-11-10	5.02	5.02	4.94	4.98	102000
2000-11-13	5.08	5.08	4.95	5.00	112400
2000-11-14	4.95	5.11	4.94	5.08	90400
2000-11-15	5.09	5.16	5.03	5.11	111600
2000-11-16	5.19	5.19	5.13	5.16	64000
2000-11-17	5.11	5.13	5.08	5.11	12000
2000-11-20	5.16	5.16	4.97	5.05	113600
2000-11-21	5.08	5.16	5.03	5.03	65600
2000-11-22	5.00	5.11	5.00	5.11	25600
2000-11-24	5.09	5.16	5.06	5.09	19200
2000-11-27	5.06	5.16	5.02	5.06	94800
2000-11-28	5.09	5.16	5.05	5.06	74800
2000-11-29	5.02	5.20	5.02	5.19	66000
2000-11-30	5.19	5.19	5.02	5.02	64000
2000-12-01	5.02	5.08	4.95	5.00	127600
2000-12-04	4.95	5.13	4.95	5.05	47200
2000-12-05	5.00	5.14	5.00	5.06	60000
2000-12-06	5.06	5.06	4.97	5.03	38000
2000-12-07	5.00	5.02	4.97	4.97	97600
2000-12-08	4.98	5.16	4.98	5.16	99600
2000-12-11	5.13	5.39	5.13	5.39	113600
2000-12-12	5.36	5.42	5.30	5.31	44800
2000-12-13	5.28	5.47	5.25	5.47	29600
2000-12-14	5.45	5.48	5.41	5.47	129600
2000-12-15	5.47	5.55	5.41	5.55	64000
2000-12-18	5.56	5.63	5.44	5.61	148800
2000-12-19	5.55	5.59	5.52	5.52	107200
2000-12-20	5.56	5.56	5.50	5.53	52800
2000-12-21	5.56	5.58	5.50	5.58	86400
2000-12-22	5.61	5.61	5.52	5.52	30800
2000-12-26	5.50	5.53	5.45	5.52	94400
2000-12-27	5.55	5.63	5.53	5.63	166000
2000-12-28	5.63	5.73	5.63	5.70	75200
2000-12-29	5.70	5.78	5.67	5.70	200400
2001-01-02	5.73	5.78	5.69	5.73	162400
2001-01-03	5.69	5.86	5.69	5.73	110800
2001-01-04	5.73	5.78	5.70	5.75	218400
2001-01-05	5.72	5.75	5.50	5.55	112800
2001-01-08	5.58	5.69	5.58	5.59	34800
2001-01-09	5.59	5.63	5.39	5.39	79200
2001-01-10	5.44	5.47	5.41	5.45	39600
2001-01-11	5.50	5.58	5.47	5.55	57600
2001-01-12	5.58	5.72	5.58	5.69	76400
2001-01-16	5.70	5.77	5.69	5.72	89600
2001-01-17	5.78	5.81	5.70	5.72	95600
2001-01-18	5.66	5.73	5.63	5.67	46800
2001-01-19	5.67	5.75	5.67	5.70	42000
2001-01-22	5.70	5.75	5.69	5.72	140400
2001-01-23	5.73	5.84	5.73	5.83	126400
2001-01-24	5.83	5.91	5.77	5.81	62400
2001-01-25	5.78	5.81	5.77	5.77	113600
2001-01-26	5.80	5.84	5.78	5.80	150800
2001-01-29	5.70	5.74	5.56	5.65	108000
2001-01-30	5.59	5.64	5.53	5.55	103600
2001-01-31	5.56	5.62	5.55	5.55	137200
2001-02-01	5.55	5.55	5.42	5.55	81200
2001-02-02	5.52	5.55	5.48	5.50	46800
2001-02-05	5.48	5.49	5.46	5.47	60400
2001-02-06	5.47	5.47	5.44	5.47	37200
2001-02-07	5.46	5.47	5.45	5.46	35200
2001-02-08	5.49	5.51	5.49	5.50	42000
2001-02-09	5.55	5.58	5.49	5.54	78800
2001-02-12	5.57	5.70	5.57	5.67	47200
2001-02-13	5.68	5.71	5.61	5.68	61600
2001-02-14	5.70	5.80	5.70	5.79	66800
2001-02-15	5.81	5.81	5.68	5.70	78000
2001-02-16	5.75	5.81	5.68	5.75	76800
2001-02-20	5.75	5.75	5.66	5.66	90400
2001-02-21	5.68	5.68	5.63	5.64	39200
2001-02-22	5.63	5.68	5.58	5.60	56800
2001-02-23	5.57	5.57	5.39	5.42	344000
2001-02-26	5.46	5.53	5.46	5.50	60400
2001-02-27	5.48	5.50	5.43	5.49	26000
2001-02-28	5.45	5.48	5.38	5.44	70000
2001-03-01	5.39	5.40	5.25	5.38	100800
2001-03-02	5.41	5.44	5.38	5.38	80800
2001-03-05	5.38	5.63	5.38	5.50	60000
2001-03-06	5.56	5.63	5.43	5.50	98800
2001-03-07	5.53	5.58	5.51	5.51	69200
2001-03-08	5.56	5.56	5.50	5.53	32400
2001-03-09	5.50	5.56	5.50	5.56	42000
2001-03-12	5.56	5.56	5.50	5.53	37600
2001-03-13	5.51	5.51	5.44	5.49	35600
2001-03-14	5.22	5.38	5.22	5.29	114000
2001-03-15	5.29	5.29	4.94	5.03	352800
2001-03-16	5.01	5.01	4.94	4.98	123600
2001-03-19	4.95	5.13	4.95	4.98	123600
2001-03-20	4.99	5.04	4.95	4.95	121200
2001-03-21	4.97	5.00	4.95	4.97	122800
2001-03-22	4.96	5.05	4.96	4.98	58000
2001-03-23	5.00	5.11	4.98	5.10	59600
2001-03-26	5.05	5.10	5.03	5.06	128000
2001-03-27	5.07	5.15	5.06	5.12	109600
2001-03-28	5.12	5.15	5.10	5.11	133600
2001-03-29	5.11	5.14	5.02	5.04	109600
2001-03-30	5.07	5.22	5.07	5.16	219200
2001-04-02	5.10	5.32	5.10	5.32	42800
2001-04-03	5.28	5.28	5.10	5.20	93200
2001-04-04	5.15	5.23	5.10	5.15	39200
2001-04-05	5.18	5.22	5.15	5.19	49200
2001-04-06	5.13	5.13	5.09	5.09	51200
2001-04-09	5.11	5.12	5.10	5.12	46400
2001-04-10	5.15	5.18	5.13	5.16	71600
2001-04-11	5.20	5.20	5.10	5.14	76800
2001-04-12	5.19	5.21	5.15	5.18	29200
2001-04-16	5.24	5.38	5.23	5.38	228400
2001-04-17	5.38	5.66	5.38	5.52	129200
2001-04-18	5.58	5.65	5.50	5.50	133200
2001-04-19	5.50	5.54	5.50	5.54	81600
2001-04-20	5.55	5.60	5.50	5.54	61200
2001-04-23	5.55	5.65	5.53	5.55	87600
2001-04-24	5.61	5.69	5.60	5.68	220800
2001-04-25	5.69	5.69	5.55	5.61	163200
2001-04-26	5.47	5.55	5.38	5.40	102400
2001-04-27	5.41	5.50	5.41	5.49	65600
2001-04-30	5.55	5.55	5.45	5.50	73200
2001-05-01	5.49	5.49	5.34	5.39	174000
2001-05-02	5.36	5.43	5.25	5.33	73600
2001-05-03	5.33	5.33	5.25	5.29	50800
2001-05-04	5.33	5.36	5.25	5.31	66400
2001-05-07	5.33	5.36	5.30	5.30	67600
2001-05-08	5.36	5.38	5.31	5.31	39200
2001-05-09	5.35	5.37	5.29	5.37	52800
2001-05-10	5.36	5.48	5.33	5.46	69200
2001-05-11	5.49	5.49	5.40	5.41	105600
2001-05-14	5.44	5.44	5.40	5.41	88000
2001-05-15	5.43	5.45	5.39	5.43	56400
2001-05-16	5.44	5.65	5.43	5.53	115600
2001-05-17	5.51	5.65	5.51	5.59	82800
2001-05-18	5.54	5.58	5.54	5.58	15200
2001-05-21	5.60	5.63	5.58	5.63	20800
2001-05-22	5.64	5.64	5.56	5.56	70800
2001-05-23	5.58	5.58	5.56	5.56	40800
2001-05-24	5.56	5.63	5.56	5.59	55200
2001-05-25	5.65	5.69	5.53	5.60	127200
2001-05-29	5.63	5.68	5.61	5.65	114000
2001-05-30	5.66	5.66	5.54	5.58	76800
2001-05-31	5.61	5.74	5.61	5.62	130000
2001-06-01	5.65	5.72	5.63	5.68	66400
2001-06-04	5.65	5.70	5.63	5.69	22400
2001-06-05	5.71	5.71	5.65	5.66	21200
2001-06-06	5.64	5.72	5.63	5.72	84400
2001-06-07	5.72	5.72	5.69	5.72	58800
2001-06-08	5.72	5.74	5.55	5.70	126400
2001-06-11	5.73	5.74	5.70	5.73	31200
2001-06-12	5.73	5.73	5.68	5.71	45200
2001-06-13	5.72	5.73	5.66	5.66	75600
2001-06-14	5.64	5.65	5.63	5.64	69200
2001-06-15	5.66	5.68	5.65	5.68	56400
2001-06-18	5.65	5.75	5.65	5.75	75600
2001-06-19	5.68	5.68	5.32	5.33	494000
2001-06-20	5.34	5.38	5.26	5.33	284000
2001-06-21	5.33	5.48	5.31	5.41	192000
2001-06-22	5.48	5.50	5.40	5.48	160000
2001-06-25	5.48	5.50	5.44	5.45	158000
2001-06-26	5.41	5.43	5.40	5.40	127200
2001-06-27	5.42	5.42	5.39	5.40	68800
2001-06-28	5.40	5.44	5.40	5.44	133200
2001-06-29	5.44	5.75	5.44	5.75	200800
2001-07-02	5.75	5.75	5.59	5.69	276800
2001-07-03	5.69	5.74	5.66	5.74	75200
2001-07-05	5.74	5.74	5.70	5.72	120800
2001-07-06	5.73	5.73	5.64	5.71	94000
2001-07-09	5.69	5.72	5.65	5.67	193200
2001-07-10	5.61	5.72	5.61	5.70	145600
2001-07-11	5.72	5.72	5.63	5.69	124400
2001-07-12	5.72	5.73	5.63	5.65	178400
2001-07-13	5.64	5.73	5.64	5.70	67600
2001-07-16	5.73	5.73	5.67	5.67	127200
2001-07-17	5.69	5.72	5.67	5.69	117600
2001-07-18	5.67	5.70	5.67	5.67	66800
2001-07-19	5.72	5.72	5.67	5.70	165600
2001-07-20	5.68	5.70	5.67	5.69	230800
2001-07-23	5.70	5.70	5.65	5.67	146000
2001-07-24	5.65	5.70	5.65	5.66	133200
2001-07-25	5.68	5.70	5.65	5.66	132400
2001-07-26	5.66	5.69	5.63	5.68	308000
2001-07-27	5.55	5.61	5.54	5.55	73600
2001-07-30	5.55	5.58	5.38	5.50	245200
2001-07-31	5.40	5.46	5.39	5.39	130800
2001-08-01	5.36	5.43	5.32	5.43	78000
2001-08-02	5.43	5.43	5.33	5.38	189600
2001-08-03	5.37	5.43	5.35	5.43	117200
2001-08-06	5.41	5.43	5.39	5.39	167200
2001-08-07	5.33	5.46	5.33	5.39	124400
2001-08-08	5.33	5.43	5.33	5.38	130400
2001-08-09	5.38	5.42	5.34	5.42	41200
2001-08-10	5.43	5.43	5.38	5.43	145200
2001-08-13	5.44	5.45	5.40	5.45	45200
2001-08-14	5.45	5.55	5.42	5.47	142000
2001-08-15	5.48	5.48	5.45	5.48	73200
2001-08-16	5.48	5.55	5.45	5.48	96400
2001-08-17	5.50	5.50	5.46	5.50	49200
2001-08-20	5.46	5.50	5.45	5.50	83600
2001-08-21	5.51	5.55	5.48	5.53	87200
2001-08-22	5.50	5.54	5.47	5.54	86400
2001-08-23	5.54	5.56	5.50	5.56	116800
2001-08-24	5.56	5.58	5.51	5.58	48800
2001-08-27	5.58	5.58	5.48	5.50	64800
2001-08-28	5.47	5.55	5.47	5.48	58400
2001-08-29	5.51	5.51	5.47	5.47	122000
2001-08-30	5.50	5.50	5.44	5.50	63600
2001-08-31	5.50	5.50	5.47	5.49	45200
2001-09-04	5.49	5.50	5.44	5.50	65600
2001-09-05	5.50	5.50	5.43	5.43	150000
2001-09-06	5.43	5.48	5.34	5.47	63600
2001-09-07	5.46	5.47	5.34	5.38	117600
2001-09-10	5.40	5.43	5.35	5.39	53200
2001-09-17	5.35	5.50	5.34	5.35	100800
2001-09-18	5.37	5.37	5.29	5.32	64400
2001-09-19	5.32	5.34	5.08	5.18	97200
2001-09-20	5.13	5.13	4.97	5.06	191600
2001-09-21	5.00	5.08	4.78	5.06	251600
2001-09-24	5.08	5.14	4.96	5.09	150400
2001-09-25	5.06	5.20	5.04	5.09	221200
2001-09-26	5.10	5.16	5.10	5.11	67200
2001-09-27	5.06	5.20	5.04	5.12	45200
2001-09-28	5.09	5.18	5.09	5.18	119200
2001-10-01	5.20	5.20	5.15	5.15	67600
2001-10-02	5.18	5.21	5.13	5.19	54000
2001-10-03	5.21	5.21	5.16	5.21	68400
2001-10-04	5.21	5.22	5.15	5.18	93200
2001-10-05	5.15	5.15	5.03	5.05	103200
2001-10-08	5.06	5.06	4.98	5.04	80000
2001-10-09	5.04	5.05	5.00	5.05	94000
2001-10-10	5.09	5.19	5.06	5.19	70400
2001-10-11	5.19	5.25	5.17	5.25	162800
2001-10-12	5.21	5.28	5.21	5.25	196000
2001-10-15	5.25	5.25	5.21	5.24	119200
2001-10-16	5.23	5.25	5.23	5.25	95600
2001-10-17	5.24	5.25	5.20	5.23	138000
2001-10-18	5.25	5.25	5.20	5.23	61200
2001-10-19	5.23	5.24	5.15	5.21	65200
2001-10-22	5.20	5.20	5.19	5.20	86400
2001-10-23	5.20	5.20	5.18	5.20	66000
2001-10-24	5.20	5.25	5.18	5.19	132400
2001-10-25	5.19	5.22	5.15	5.22	78400
2001-10-26	5.24	5.27	5.22	5.24	173200
2001-10-29	5.12	5.12	5.06	5.09	120400
2001-10-30	5.08	5.09	5.04	5.06	77200
2001-10-31	5.08	5.10	5.03	5.10	90000
2001-11-01	5.08	5.10	5.04	5.10	34000
2001-11-02	5.11	5.13	5.09	5.13	53600
2001-11-05	5.10	5.15	5.10	5.15	47600
2001-11-06	5.16	5.16	5.14	5.16	52400
2001-11-07	5.16	5.16	5.14	5.14	38400
2001-11-08	5.16	5.16	5.10	5.12	38400
2001-11-09	5.13	5.16	5.12	5.16	67600
2001-11-12	5.16	5.16	5.01	5.07	124800
2001-11-13	5.00	5.04	5.00	5.04	182400
2001-11-14	5.04	5.06	5.03	5.05	71600
2001-11-15	5.05	5.16	5.04	5.11	272800
2001-11-16	5.14	5.16	5.13	5.13	123600
2001-11-19	5.16	5.19	5.10	5.18	87600
2001-11-20	5.19	5.19	5.13	5.19	78800
2001-11-21	5.20	5.20	5.15	5.15	34000
2001-11-23	5.13	5.20	5.13	5.17	60400
2001-11-26	5.18	5.28	5.15	5.27	160400
2001-11-27	5.27	5.28	5.23	5.25	82400
2001-11-28	5.25	5.27	5.23	5.26	51600
2001-11-29	5.27	5.27	5.24	5.27	52400
2001-11-30	5.28	5.29	5.23	5.29	61200
2001-12-03	5.26	5.28	5.26	5.28	29200
2001-12-04	5.28	5.29	5.26	5.29	84400
2001-12-05	5.26	5.30	5.26	5.28	135600
2001-12-06	5.31	5.33	5.27	5.33	110400
2001-12-07	5.33	5.35	5.31	5.33	94800
2001-12-10	5.35	5.35	5.29	5.29	27200
2001-12-11	5.30	5.34	5.29	5.29	86400
2001-12-12	5.29	5.29	5.23	5.25	56000
2001-12-13	5.25	5.25	5.15	5.15	162400
2001-12-14	5.13	5.14	5.10	5.11	102400
2001-12-17	5.10	5.35	5.08	5.23	118800
2001-12-18	5.25	5.31	5.21	5.26	142400
2001-12-19	5.26	5.29	5.26	5.28	51600
2001-12-20	5.31	5.34	5.26	5.26	56800
2001-12-21	5.29	5.30	5.26	5.27	96000
2001-12-24	5.27	5.28	5.25	5.26	26800
2001-12-26	5.27	5.28	5.25	5.27	98000
2001-12-27	5.28	5.28	5.25	5.25	80800
2001-12-28	5.27	5.28	5.22	5.27	85600
2001-12-31	5.25	5.28	5.21	5.21	60800
2002-01-02	5.19	5.30	5.19	5.30	85200
2002-01-03	5.30	5.33	5.29	5.33	111200
2002-01-04	5.33	5.38	5.33	5.36	104000
2002-01-07	5.37	5.38	5.33	5.38	87200
2002-01-08	5.38	5.39	5.37	5.39	58400
2002-01-09	5.38	5.41	5.38	5.41	82400
2002-01-10	5.41	5.50	5.40	5.49	340800
2002-01-11	5.50	5.50	5.46	5.48	118800
2002-01-14	5.49	5.54	5.48	5.54	115200
2002-01-15	5.55	5.65	5.55	5.65	177200
2002-01-16	5.69	5.70	5.65	5.68	65600
2002-01-17	5.70	5.75	5.69	5.75	173200
2002-01-18	5.75	5.87	5.75	5.78	118400
2002-01-22	5.79	5.86	5.78	5.82	94800
2002-01-23	5.84	5.84	5.78	5.83	83200
2002-01-24	5.84	5.85	5.75	5.77	183200
2002-01-25	5.75	5.84	5.75	5.79	146000
2002-01-28	5.84	5.86	5.80	5.86	179200
2002-01-29	5.69	5.72	5.63	5.70	71200
2002-01-30	5.64	5.66	5.38	5.55	184800
2002-01-31	5.53	5.64	5.50	5.64	98800
2002-02-01	5.60	5.62	5.50	5.50	76800
2002-02-04	5.50	5.55	5.49	5.53	72400
2002-02-05	5.51	5.60	5.51	5.54	46800
2002-02-06	5.55	5.58	5.51	5.58	52400
2002-02-07	5.60	5.62	5.58	5.60	57200
2002-02-08	5.60	5.65	5.59	5.65	61600
2002-02-11	5.65	5.67	5.62	5.66	46000
2002-02-12	5.68	5.76	5.68	5.75	130400
2002-02-13	5.75	5.79	5.73	5.79	28400
2002-02-14	5.80	5.89	5.78	5.80	191600
2002-02-15	5.80	5.88	5.78	5.83	102000
2002-02-19	5.86	5.94	5.79	5.80	148400
2002-02-20	5.83	5.88	5.80	5.88	30000
2002-02-21	5.86	5.92	5.80	5.81	46000
2002-02-22	5.83	5.90	5.78	5.87	57600
2002-02-25	5.87	5.97	5.84	5.97	72400
2002-02-26	6.00	6.21	6.00	6.21	209200
2002-02-27	6.25	6.25	6.11	6.19	90400
2002-02-28	6.19	6.19	6.06	6.15	98800
2002-03-01	6.15	6.19	5.99	6.09	134000
2002-03-04	6.09	6.18	6.06	6.15	97200
2002-03-05	6.15	6.16	6.11	6.14	72800
2002-03-06	6.15	6.25	6.13	6.14	147600
2002-03-07	6.18	6.18	6.12	6.17	164400
2002-03-08	6.23	6.25	6.19	6.23	155200
2002-03-11	6.23	6.28	6.21	6.28	132800
2002-03-12	6.28	6.38	6.26	6.36	103200
2002-03-13	6.39	6.55	6.34	6.54	289200
2002-03-14	6.55	6.69	6.54	6.61	378000
2002-03-15	6.64	6.79	6.63	6.78	314000
2002-03-18	6.79	6.84	6.70	6.81	351600
2002-03-19	6.88	6.88	6.75	6.77	117600
2002-03-20	6.78	6.78	6.45	6.55	216800
2002-03-21	6.50	6.66	6.49	6.66	113600
2002-03-22	6.68	6.70	6.57	6.60	60800
2002-03-25	6.58	6.71	6.50	6.66	135600
2002-03-26	6.68	6.79	6.68	6.76	113600
2002-03-27	6.79	6.83	6.75	6.80	99200
2002-03-28	6.80	6.83	6.68	6.70	107600
2002-04-01	6.60	6.65	6.35	6.63	202800
2002-04-02	6.69	6.75	6.66	6.68	54400
2002-04-03	6.66	6.77	6.66	6.74	80400
2002-04-04	6.73	6.75	6.59	6.60	70400
2002-04-05	6.60	6.73	6.60	6.68	214400
2002-04-08	6.71	6.94	6.70	6.90	182800
2002-04-09	6.92	7.08	6.90	6.99	203200
2002-04-10	7.08	7.31	7.01	7.04	432000
2002-04-11	6.98	7.25	6.98	7.23	216400
2002-04-12	7.18	7.43	7.14	7.43	227200
2002-04-15	7.43	7.50	7.08	7.19	239600
2002-04-16	7.16	7.28	7.16	7.25	131600
2002-04-17	7.25	7.25	7.18	7.25	114000
2002-04-18	7.21	7.25	7.19	7.25	76400
2002-04-19	7.29	7.38	7.26	7.28	78800
2002-04-22	7.27	7.34	7.23	7.26	104800
2002-04-23	7.28	7.36	7.10	7.19	101200
2002-04-24	7.15	7.18	7.00	7.10	223600
2002-04-25	7.10	7.20	7.05	7.19	252800
2002-04-26	6.99	7.00	6.88	6.88	138800
2002-04-29	6.85	6.85	6.50	6.60	1654000
2002-04-30	6.62	6.65	6.33	6.55	362000
2002-05-01	6.59	6.64	6.54	6.59	132400
2002-05-02	6.63	6.92	6.63	6.87	234800
2002-05-03	6.82	6.82	6.63	6.76	86000
2002-05-06	6.78	6.92	6.69	6.87	95600
2002-05-07	6.82	6.92	6.79	6.90	101200
2002-05-08	6.93	6.94	6.77	6.88	73200
2002-05-09	6.80	6.97	6.79	6.88	81200
2002-05-10	6.90	6.92	6.70	6.78	87200
2002-05-13	6.78	6.78	6.58	6.65	84800
2002-05-14	6.60	6.75	6.60	6.73	130400
2002-05-15	6.66	6.74	6.66	6.72	73600
2002-05-16	6.75	6.78	6.69	6.75	86800
2002-05-17	6.75	6.90	6.65	6.83	90400
2002-05-20	6.78	6.78	6.71	6.75	45600
2002-05-21	6.73	6.75	6.65	6.71	48400
2002-05-22	6.74	6.80	6.69	6.75	43200
2002-05-23	6.79	6.83	6.73	6.78	74800
2002-05-24	6.75	6.75	6.70	6.72	34000
2002-05-28	6.74	6.88	6.70	6.84	121600
2002-05-29	6.79	6.91	6.75	6.91	106800
2002-05-30	6.91	6.91	6.85	6.88	61600
2002-05-31	6.83	6.91	6.78	6.78	98800
2002-06-03	6.80	6.81	6.61	6.62	69600
2002-06-04	6.60	6.79	6.60	6.74	78800
2002-06-05	6.73	6.91	6.73	6.91	68400
2002-06-06	6.96	7.00	6.90	6.91	122800
2002-06-07	6.89	7.00	6.86	6.93	77200
2002-06-10	6.95	7.06	6.95	7.06	61200
2002-06-11	7.04	7.18	7.04	7.16	77200
2002-06-12	7.19	7.25	7.09	7.25	126000
2002-06-13	7.25	7.25	7.00	7.04	164800
2002-06-14	7.01	7.25	6.88	7.03	144400
2002-06-17	7.05	7.19	6.98	7.19	87600
2002-06-18	7.21	7.25	7.15	7.25	56400
2002-06-19	7.25	7.28	7.22	7.28	118800
2002-06-20	7.30	7.34	7.25	7.29	89600
2002-06-21	7.30	7.39	7.26	7.33	129200
2002-06-24	7.25	7.39	7.25	7.39	123200
2002-06-25	7.35	7.50	7.31	7.40	192400
2002-06-26	7.36	7.36	7.20	7.35	113600
2002-06-27	7.33	7.37	7.20	7.33	87600
2002-06-28	7.29	7.46	7.29	7.38	368000
2002-07-01	7.39	7.43	7.26	7.29	75600
2002-07-02	7.32	7.38	7.28	7.36	102400
2002-07-03	7.33	7.38	7.20	7.30	330400
2002-07-05	7.28	7.35	7.25	7.30	56000
2002-07-08	7.28	7.30	7.21	7.24	50000
2002-07-09	7.20	7.25	7.20	7.21	30000
2002-07-10	7.15	7.15	7.04	7.08	82800
2002-07-11	7.08	7.08	6.90	6.95	280400
2002-07-12	6.93	7.05	6.91	7.00	92800
2002-07-15	6.98	7.08	6.81	6.97	152000
2002-07-16	6.95	7.08	6.95	7.07	138800
2002-07-17	7.07	7.08	6.96	7.06	112000
2002-07-18	7.03	7.03	6.66	6.76	249600
2002-07-19	6.75	6.81	6.63	6.64	162400
2002-07-22	6.57	6.58	6.29	6.46	288000
2002-07-23	6.20	6.25	6.00	6.09	553200
2002-07-24	5.96	6.06	5.75	6.06	301200
2002-07-25	6.06	6.41	6.06	6.37	189600
2002-07-26	6.40	6.85	6.40	6.85	408000
2002-07-29	6.74	7.08	6.71	7.08	286000
2002-07-30	7.04	7.12	6.98	7.11	215200
2002-07-31	7.09	7.18	7.06	7.13	166000
2002-08-01	7.15	7.17	7.00	7.04	188400
2002-08-02	7.04	7.05	6.74	6.80	134400
2002-08-05	6.80	6.85	6.72	6.78	163600
2002-08-06	6.79	6.90	6.78	6.90	62400
2002-08-07	6.90	7.18	6.90	7.18	92800
2002-08-08	7.08	7.09	7.00	7.01	76000
2002-08-09	6.98	7.16	6.90	7.08	80800
2002-08-12	7.13	7.16	7.07	7.16	102400
2002-08-13	7.14	7.14	7.05	7.09	94400
2002-08-14	7.13	7.15	7.06	7.09	83200
2002-08-15	7.06	7.16	7.06	7.15	128400
2002-08-16	7.17	7.20	7.08	7.11	99200
2002-08-19	7.14	7.24	7.11	7.24	100000
2002-08-20	7.19	7.20	7.14	7.18	68000
2002-08-21	7.15	7.15	7.10	7.14	31200
2002-08-22	7.17	7.24	7.11	7.24	32400
2002-08-23	7.24	7.26	7.23	7.25	129600
2002-08-26	7.21	7.42	7.12	7.23	72800
2002-08-27	7.25	7.25	7.18	7.18	29600
2002-08-28	7.19	7.26	7.19	7.20	57600
2002-08-29	7.21	7.25	7.15	7.24	52000
2002-08-30	7.25	7.28	7.19	7.28	110800
2002-09-03	7.28	7.35	7.18	7.35	138800
2002-09-04	7.35	7.48	7.33	7.48	142400
2002-09-05	7.31	7.31	7.11	7.11	1731200
2002-09-06	7.10	7.13	6.98	6.99	288400
2002-09-09	6.99	6.99	6.85	6.86	342400
2002-09-10	6.88	6.98	6.86	6.97	242400
2002-09-11	6.94	7.00	6.93	6.96	271200
2002-09-12	6.95	6.96	6.90	6.94	112000
2002-09-13	6.93	7.01	6.92	7.00	95200
2002-09-16	7.02	7.05	6.99	7.03	129200
2002-09-17	7.00	7.06	7.00	7.00	98800
2002-09-18	6.98	7.00	6.93	6.99	119200
2002-09-19	6.98	7.00	6.95	6.97	60800
2002-09-20	7.00	7.00	6.95	7.00	62000
2002-09-23	7.00	7.00	6.93	7.00	76400
2002-09-24	6.95	7.00	6.85	6.91	73200
2002-09-25	6.95	7.04	6.94	7.01	133600
2002-09-26	7.02	7.08	7.00	7.05	226000
2002-09-27	7.03	7.08	7.00	7.02	64800
2002-09-30	7.00	7.04	6.95	7.00	308000
2002-10-01	7.04	7.09	6.95	7.00	184400
2002-10-02	7.00	7.00	6.97	6.97	142400
2002-10-03	6.99	6.99	6.85	6.87	152000
2002-10-04	6.85	6.87	6.76	6.80	71600
2002-10-07	6.78	6.78	6.67	6.67	182800
2002-10-08	6.66	6.66	6.50	6.55	125200
2002-10-09	6.53	6.57	6.19	6.24	798000
2002-10-10	6.21	6.24	6.09	6.23	394800
2002-10-11	6.23	6.41	6.23	6.29	556400
2002-10-14	6.25	6.42	6.25	6.42	130800
2002-10-15	6.44	6.60	6.40	6.60	335600
2002-10-16	6.58	6.71	6.48	6.61	223200
2002-10-17	6.64	6.78	6.60	6.77	119600
2002-10-18	6.77	6.90	6.74	6.90	340800
2002-10-21	6.85	7.06	6.85	7.06	170400
2002-10-22	7.06	7.06	6.93	6.95	134800
2002-10-23	6.95	7.11	6.95	7.10	119200
2002-10-24	7.06	7.23	7.06	7.23	251600
2002-10-25	7.20	7.20	7.10	7.13	109200
2002-10-28	7.18	7.22	7.14	7.21	216400
2002-10-29	6.99	7.03	6.92	7.02	138000
2002-10-30	7.00	7.08	7.00	7.04	177600
2002-10-31	7.07	7.16	7.03	7.03	252800
2002-11-01	7.02	7.15	7.02	7.15	156000
2002-11-04	7.15	7.21	7.15	7.18	120400
2002-11-05	7.20	7.25	7.19	7.25	110000
2002-11-06	7.25	7.25	7.18	7.19	144400
2002-11-07	7.19	7.24	6.93	6.99	362400
2002-11-08	6.99	7.10	6.98	7.09	174800
2002-11-11	7.09	7.09	7.04	7.06	86400
2002-11-12	7.10	7.10	6.94	6.98	188800
2002-11-13	6.99	7.09	6.99	7.04	100000
2002-11-14	7.07	7.21	7.05	7.21	150400
2002-11-15	7.24	7.33	7.16	7.31	214000
2002-11-18	7.31	7.31	7.14	7.16	168000
2002-11-19	7.14	7.23	7.10	7.13	88000
2002-11-20	7.11	7.23	7.11	7.23	98800
2002-11-21	7.21	7.26	7.16	7.26	146800
2002-11-22	7.29	7.33	7.25	7.30	284400
2002-11-25	7.28	7.34	7.28	7.34	102400
2002-11-26	7.31	7.35	7.28	7.32	121600
2002-11-27	7.36	7.37	7.32	7.37	101600
2002-11-29	7.35	7.38	7.33	7.37	63200
2002-12-02	7.35	7.37	7.30	7.34	432800
2002-12-03	7.34	7.34	7.30	7.30	51200
2002-12-04	7.33	7.35	7.30	7.31	111200
2002-12-05	7.31	7.35	7.28	7.35	120800
2002-12-06	7.35	7.47	7.34	7.40	105600
2002-12-09	7.35	7.47	7.33	7.36	98800
2002-12-10	7.36	7.47	7.36	7.44	126800
2002-12-11	7.44	7.52	7.43	7.51	122000
2002-12-12	7.52	7.53	7.42	7.48	140400
2002-12-13	7.48	7.50	7.43	7.44	73600
2002-12-16	7.46	7.55	7.40	7.55	151600
2002-12-17	7.53	7.53	7.35	7.51	88400
2002-12-18	7.54	7.55	7.46	7.48	67200
2002-12-19	7.50	7.58	7.47	7.52	155200
2002-12-20	7.54	7.62	7.53	7.62	205200
2002-12-23	7.61	7.80	7.58	7.80	114400
2002-12-24	7.80	7.80	7.65	7.65	50800
2002-12-26	7.68	7.68	7.60	7.65	57200
2002-12-27	7.67	7.68	7.50	7.61	224800
2002-12-30	7.63	7.71	7.58	7.71	94400
2002-12-31	7.68	7.75	7.66	7.75	140000
2003-01-02	7.77	7.77	7.60	7.70	156800
2003-01-03	7.70	7.70	7.61	7.63	100000
2003-01-06	7.70	7.74	7.66	7.72	144000
2003-01-07	7.71	7.71	7.47	7.48	96800
2003-01-08	7.48	7.55	7.41	7.41	320800
2003-01-09	7.44	7.50	7.43	7.48	121200
2003-01-10	7.50	7.50	7.45	7.46	96800
2003-01-13	7.45	7.47	7.38	7.39	108800
2003-01-14	7.41	7.41	7.33	7.37	128400
2003-01-15	7.40	7.43	7.25	7.43	214000
2003-01-16	7.40	7.41	7.33	7.36	180000
2003-01-17	7.38	7.43	7.31	7.39	98800
2003-01-21	7.41	7.44	7.34	7.43	104800
2003-01-22	7.46	7.49	7.43	7.45	91600
2003-01-23	7.44	7.50	7.44	7.45	193200
2003-01-24	7.44	7.48	7.42	7.45	109600
2003-01-27	7.46	7.48	7.45	7.46	220800
2003-01-28	7.49	7.50	7.45	7.47	166800
2003-01-29	7.30	7.37	7.30	7.34	112000
2003-01-30	7.34	7.34	7.25	7.25	101200
2003-01-31	7.28	7.35	7.28	7.33	173200
2003-02-03	7.32	7.32	7.25	7.29	136400
2003-02-04	7.30	7.30	7.23	7.25	115600
2003-02-05	7.26	7.29	7.23	7.25	129200
2003-02-06	7.21	7.27	7.21	7.27	150400
2003-02-07	7.27	7.28	7.21	7.21	69600
2003-02-10	7.25	7.25	7.20	7.25	66400
2003-02-11	7.28	7.28	7.22	7.28	128800
2003-02-12	7.30	7.30	7.23	7.23	99200
2003-02-13	7.24	7.26	7.23	7.25	87600
2003-02-14	7.21	7.29	7.21	7.28	76400
2003-02-18	7.25	7.29	7.23	7.27	96400
2003-02-19	7.25	7.28	7.21	7.28	65200
2003-02-20	7.23	7.31	7.23	7.31	60800
2003-02-21	7.30	7.48	7.30	7.48	61600
2003-02-24	7.45	7.48	7.41	7.45	86400
2003-02-25	7.44	7.50	7.44	7.48	120400
2003-02-26	7.50	7.59	7.37	7.48	119200
2003-02-27	7.50	7.52	7.47	7.50	58000
2003-02-28	7.50	7.53	7.48	7.51	60800
2003-03-03	7.48	7.55	7.41	7.42	147600
2003-03-04	7.41	7.44	7.40	7.40	91200
2003-03-05	7.41	7.48	7.40	7.46	171200
2003-03-06	7.52	7.52	7.45	7.45	118800
2003-03-07	7.45	7.45	7.33	7.39	115200
2003-03-10	7.38	7.39	7.27	7.27	126000
2003-03-11	7.29	7.36	7.29	7.35	122000
2003-03-12	7.37	7.37	7.33	7.34	102400
2003-03-13	7.34	7.34	7.27	7.32	111600
2003-03-14	7.35	7.38	7.28	7.31	90800
2003-03-17	7.32	7.43	7.28	7.38	200000
2003-03-18	7.43	7.50	7.38	7.50	119600
2003-03-19	7.53	7.59	7.49	7.57	90800
2003-03-20	7.55	7.60	7.54	7.60	182800
2003-03-21	7.60	7.78	7.59	7.75	154400
2003-03-24	7.79	7.79	7.47	7.54	115200
2003-03-25	7.54	7.77	7.54	7.75	82400
2003-03-26	7.73	7.73	7.63	7.66	103600
2003-03-27	7.68	7.75	7.63	7.69	52000
2003-03-28	7.68	7.77	7.66	7.73	63200
2003-03-31	7.74	7.74	7.65	7.72	52000
2003-04-01	7.71	7.79	7.65	7.74	177200
2003-04-02	7.74	7.80	7.71	7.74	178800
2003-04-03	7.77	7.78	7.69	7.69	87200
2003-04-04	7.72	7.79	7.71	7.73	76800
2003-04-07	7.80	7.90	7.80	7.88	74800
2003-04-08	7.85	7.88	7.83	7.86	70000
2003-04-09	7.85	7.99	7.80	7.88	81600
2003-04-10	7.89	7.89	7.81	7.88	154400
2003-04-11	7.89	7.93	7.84	7.84	151200
2003-04-14	7.87	7.98	7.86	7.98	114400
2003-04-15	7.98	8.00	7.94	7.98	90400
2003-04-16	7.98	8.00	7.93	7.98	87600
2003-04-17	8.00	8.05	8.00	8.03	134000
2003-04-21	8.05	8.19	8.03	8.19	206000
2003-04-22	8.25	8.28	8.18	8.24	146400
2003-04-23	8.22	8.37	8.21	8.28	138800
2003-04-24	8.15	8.16	8.00	8.06	391200
2003-04-25	8.02	8.11	8.00	8.11	161600
2003-04-28	7.93	8.08	7.75	8.08	283200
2003-04-29	8.05	8.08	7.98	8.01	240000
2003-04-30	8.00	8.05	8.00	8.05	190800
2003-05-01	8.03	8.03	7.92	8.00	269600
2003-05-02	8.03	8.06	7.99	8.06	258400
2003-05-05	8.06	8.11	8.00	8.11	645200
2003-05-06	8.00	8.16	8.00	8.13	292800
2003-05-07	8.13	8.13	7.98	8.09	154400
2003-05-08	8.10	8.13	8.00	8.09	76800
2003-05-09	8.08	8.08	7.93	8.04	132800
2003-05-12	8.05	8.06	8.00	8.05	69600
2003-05-13	8.03	8.06	7.99	8.06	131600
2003-05-14	8.10	8.10	8.04	8.09	113600
2003-05-15	8.13	8.15	8.01	8.07	115200
2003-05-16	8.09	8.09	8.03	8.05	170800
2003-05-19	8.06	8.06	7.95	7.96	101600
2003-05-20	7.95	8.04	7.92	8.04	80000
2003-05-21	8.05	8.09	8.03	8.09	112000
2003-05-22	8.10	8.14	8.08	8.11	200400
2003-05-23	8.13	8.19	8.09	8.15	95200
2003-05-27	8.15	8.24	8.11	8.23	84000
2003-05-28	8.25	8.26	8.08	8.11	222800
2003-05-29	8.09	8.16	7.94	7.96	557600
2003-05-30	7.96	8.08	7.94	8.08	344400
2003-06-02	8.09	8.16	8.05	8.12	138800
2003-06-03	8.11	8.16	8.10	8.11	98000
2003-06-04	8.09	8.24	8.08	8.23	122400
2003-06-05	8.24	8.24	8.11	8.12	118400
2003-06-06	8.10	8.24	8.10	8.23	162400
2003-06-09	8.18	8.18	8.06	8.13	254800
2003-06-10	8.10	8.24	8.10	8.23	159200
2003-06-11	8.26	8.33	8.23	8.32	200000
2003-06-12	8.33	8.40	8.28	8.34	103200
2003-06-13	8.39	8.39	8.13	8.23	137600
2003-06-16	8.25	8.36	8.23	8.35	104400
2003-06-17	8.24	8.33	8.23	8.32	100000
2003-06-18	8.28	8.33	8.26	8.33	120800
2003-06-19	8.37	8.41	8.19	8.19	132800
2003-06-20	8.23	8.33	8.23	8.25	78000
2003-06-23	8.29	8.30	8.22	8.23	126000
2003-06-24	8.27	8.27	8.18	8.22	96400
2003-06-25	8.25	8.30	8.21	8.24	107200
2003-06-26	8.26	8.26	8.24	8.26	164400
2003-06-27	8.27	8.34	8.26	8.29	154000
2003-06-30	8.29	8.29	8.25	8.27	544000
2003-07-01	8.27	8.32	8.24	8.29	269600
2003-07-02	8.33	8.40	8.26	8.33	380000
2003-07-03	8.36	8.46	8.36	8.46	59600
2003-07-07	8.48	8.58	8.47	8.54	90400
2003-07-08	8.58	8.60	8.50	8.60	146800
2003-07-09	8.61	8.69	8.56	8.67	195200
2003-07-10	8.70	8.84	8.70	8.78	197600
2003-07-11	8.79	8.96	8.79	8.95	129200
2003-07-14	8.96	9.10	8.96	9.04	172000
2003-07-15	9.05	9.08	9.00	9.05	102400
2003-07-16	9.08	9.08	8.94	9.00	113600
2003-07-17	8.97	9.03	8.90	8.95	77600
2003-07-18	8.90	9.15	8.80	9.15	219600
2003-07-21	9.14	9.14	9.00	9.03	104800
2003-07-22	9.06	9.07	8.99	9.02	68000
2003-07-23	9.07	9.07	8.93	8.96	78800
2003-07-24	8.99	9.07	8.99	9.06	108800
2003-07-25	9.07	9.13	9.05	9.11	174400
2003-07-28	9.08	9.21	9.08	9.20	110400
2003-07-29	9.00	9.06	9.00	9.03	114800
2003-07-30	9.03	9.07	8.93	8.98	163200
2003-07-31	8.94	8.99	8.77	8.83	302400
2003-08-01	8.80	8.80	8.68	8.72	257200
2003-08-04	8.69	8.75	8.58	8.60	105600
2003-08-05	8.58	8.61	8.34	8.34	174800
2003-08-06	8.33	8.44	8.32	8.39	96000
2003-08-07	8.36	8.43	8.32	8.43	78400
2003-08-08	8.43	8.45	8.38	8.44	56800
2003-08-11	8.43	8.46	8.40	8.41	82000
2003-08-12	8.45	8.51	8.44	8.45	113200
2003-08-13	8.45	8.51	8.43	8.44	134400
2003-08-14	8.45	8.45	8.41	8.45	38800
2003-08-15	8.46	8.47	8.43	8.47	58800
2003-08-18	8.49	8.49	8.41	8.45	106000
2003-08-19	8.45	8.46	8.39	8.43	124800
2003-08-20	8.44	8.44	8.40	8.40	65600
2003-08-21	8.40	8.42	8.38	8.40	258000
2003-08-22	8.38	8.40	8.30	8.38	118800
2003-08-25	8.39	8.40	8.31	8.35	85600
2003-08-26	8.35	8.40	8.29	8.31	112800
2003-08-27	8.31	8.41	8.31	8.38	99200
2003-08-28	8.41	8.44	8.34	8.42	91200
2003-08-29	8.41	8.47	8.36	8.44	241600
2003-09-02	8.41	8.49	8.38	8.49	340800
2003-09-03	8.51	8.54	8.48	8.53	251600
2003-09-04	8.54	8.65	8.51	8.63	184000
2003-09-05	8.61	8.72	8.61	8.70	100000
2003-09-08	8.73	8.83	8.72	8.82	95200
2003-09-09	8.80	8.84	8.78	8.83	98400
2003-09-10	8.83	8.83	8.76	8.76	145600
2003-09-11	8.77	8.79	8.75	8.76	68000
2003-09-12	8.75	8.88	8.69	8.82	96400
2003-09-15	8.83	8.84	8.79	8.80	61200
2003-09-16	8.80	8.81	8.77	8.80	75600
2003-09-17	8.80	8.83	8.68	8.75	82000
2003-09-18	8.76	8.81	8.73	8.77	71200
2003-09-19	8.74	8.90	8.74	8.89	270800
2003-09-22	8.91	8.94	8.85	8.87	67600
2003-09-23	8.89	8.93	8.86	8.88	90400
2003-09-24	8.88	8.97	8.83	8.87	155600
2003-09-25	8.85	8.95	8.84	8.86	91200
2003-09-26	8.83	8.96	8.80	8.90	59200
2003-09-29	8.93	8.98	8.92	8.98	122800
2003-09-30	9.02	9.19	8.97	9.19	347200
2003-10-01	9.11	9.21	9.08	9.19	209600
2003-10-02	9.22	9.23	9.09	9.18	120000
2003-10-03	9.20	9.23	9.07	9.16	186800
2003-10-06	9.20	9.24	9.13	9.16	220400
2003-10-07	9.40	9.66	9.38	9.54	551200
2003-10-08	9.54	9.58	9.53	9.53	288400
2003-10-09	9.56	9.59	9.30	9.30	189200
2003-10-10	9.29	9.30	9.28	9.29	197600
2003-10-13	9.29	9.59	9.28	9.59	272000
2003-10-14	9.61	9.92	9.60	9.84	195600
2003-10-15	9.85	10.04	9.84	9.99	302000
2003-10-16	9.99	10.04	9.96	10.03	102800
2003-10-17	10.02	10.04	9.98	9.99	217600
2003-10-20	9.98	10.02	9.98	9.98	133200
2003-10-21	9.98	9.98	9.85	9.86	71600
2003-10-22	9.85	9.88	9.69	9.70	144000
2003-10-23	9.72	9.76	9.64	9.70	122800
2003-10-24	9.69	9.74	9.65	9.71	115200
2003-10-27	9.74	9.94	9.74	9.93	154800
2003-10-28	9.91	9.98	9.89	9.95	164800
2003-10-29	9.72	9.87	9.69	9.82	144400
2003-10-30	9.85	10.01	9.85	9.99	179200
2003-10-31	9.99	10.10	9.98	10.10	185600
2003-11-03	10.12	10.12	9.95	10.02	348000
2003-11-04	10.02	10.08	10.02	10.03	105600
2003-11-05	10.14	10.31	10.07	10.31	304000
2003-11-06	10.29	10.35	10.20	10.35	151600
2003-11-07	10.35	10.35	10.11	10.12	119200
2003-11-10	10.15	10.18	9.98	10.02	135600
2003-11-11	10.06	10.10	10.02	10.06	100800
2003-11-12	10.08	10.46	10.08	10.38	143200
2003-11-13	10.38	10.60	10.36	10.59	200800
2003-11-14	10.57	10.75	10.55	10.55	174800
2003-11-17	10.59	10.63	10.49	10.51	139200
2003-11-18	10.49	10.53	10.45	10.48	108800
2003-11-19	10.44	10.50	10.35	10.35	134000
2003-11-20	10.34	10.36	9.99	10.02	254400
2003-11-21	10.03	10.08	9.88	10.00	150400
2003-11-24	9.99	10.09	9.98	10.09	161200
2003-11-25	10.09	10.16	10.08	10.11	171200
2003-11-26	10.11	10.25	10.08	10.23	214400
2003-11-28	10.23	10.33	10.23	10.29	101600
2003-12-01	10.29	10.55	10.26	10.54	104800
2003-12-02	10.53	10.63	10.53	10.56	110400
2003-12-03	10.54	10.62	10.53	10.59	113200
2003-12-04	10.56	10.56	10.52	10.56	93600
2003-12-05	10.54	10.59	10.50	10.55	94400
2003-12-08	10.40	10.43	10.32	10.42	242400
2003-12-09	10.43	10.45	10.26	10.36	149200
2003-12-10	10.34	10.34	10.17	10.23	1106400
2003-12-11	10.18	10.18	10.13	10.13	3250000
2003-12-12	10.13	10.15	10.13	10.14	482800
2003-12-15	10.13	10.16	10.13	10.15	532400
2003-12-16	10.14	10.15	10.13	10.14	268400
2003-12-17	10.13	10.15	10.13	10.15	484800
2003-12-18	10.13	10.15	10.13	10.13	230400
2003-12-19	10.13	10.15	10.13	10.15	302800
2003-12-22	10.15	10.23	10.14	10.22	600000
2003-12-23	10.20	10.23	10.17	10.21	252800
2003-12-24	10.21	10.24	10.18	10.18	142000
2003-12-26	10.25	10.25	10.20	10.22	67200
2003-12-29	10.20	10.31	10.20	10.31	294400
2003-12-30	10.30	10.37	10.30	10.34	302800
2003-12-31	10.38	10.38	10.17	10.18	342000
2004-01-02	10.19	10.30	10.15	10.25	230800
2004-01-05	10.28	10.52	10.22	10.51	464800
2004-01-06	10.48	10.48	10.35	10.42	282800
2004-01-07	10.41	10.45	10.32	10.42	192800
2004-01-08	10.41	10.41	10.28	10.33	280000
2004-01-09	10.39	10.41	10.25	10.40	259200
2004-01-12	10.38	10.39	10.19	10.22	336400
2004-01-13	10.19	10.39	10.19	10.39	240400
2004-01-14	10.39	10.41	10.20	10.32	276000
2004-01-15	10.33	10.33	10.20	10.31	265600
2004-01-16	10.32	10.33	10.28	10.33	95200
2004-01-20	10.35	10.39	10.26	10.36	199200
2004-01-21	10.35	10.37	10.23	10.35	314000
2004-01-22	10.36	10.39	10.26	10.32	350000
2004-01-23	10.29	10.41	10.29	10.34	229200
2004-01-26	10.30	10.41	10.30	10.36	326000
2004-01-27	10.37	10.37	10.31	10.37	335200
2004-01-28	10.20	10.39	10.20	10.27	709600
2004-01-29	10.29	10.33	10.21	10.33	165200
2004-01-30	10.29	10.48	10.27	10.48	630000
2004-02-02	10.48	10.49	10.38	10.40	408000
2004-02-03	10.41	10.60	10.41	10.49	394800
2004-02-04	10.51	10.51	10.25	10.28	185200
2004-02-05	10.29	10.51	10.24	10.48	298800
2004-02-06	10.50	10.61	10.39	10.59	288000
2004-02-09	10.63	10.63	10.51	10.57	159600
2004-02-10	10.60	10.63	10.52	10.63	150400
2004-02-11	10.60	10.91	10.58	10.71	606400
2004-02-12	10.70	10.73	10.63	10.65	238000
2004-02-13	10.63	10.74	10.56	10.60	166800
2004-02-17	10.63	10.69	10.60	10.64	128000
2004-02-18	10.66	10.70	10.58	10.62	246000
2004-02-19	10.64	10.69	10.60	10.60	121600
2004-02-20	10.62	10.64	10.54	10.63	148000
2004-02-23	10.65	10.69	10.59	10.59	131200
2004-02-24	10.60	10.60	10.48	10.51	666000
2004-02-25	10.46	10.46	10.28	10.41	494800
2004-02-26	10.41	10.60	10.41	10.60	295600
2004-02-27	10.63	10.67	10.53	10.60	505600
2004-03-01	10.60	10.75	10.56	10.74	351600
2004-03-02	10.71	10.76	10.68	10.74	251200
2004-03-03	10.71	10.90	10.70	10.90	172800
2004-03-04	10.89	10.96	10.80	10.80	671200
2004-03-05	10.78	11.04	10.78	10.95	132800
2004-03-08	10.96	11.03	10.85	11.02	231200
2004-03-09	10.99	11.08	10.95	11.01	277200
2004-03-10	10.99	11.03	10.91	10.94	192000
2004-03-11	10.90	10.90	10.80	10.85	535600
2004-03-12	10.84	11.03	10.82	11.00	259600
2004-03-15	10.98	11.00	10.84	10.86	242000
2004-03-16	10.88	10.98	10.87	10.92	129200
2004-03-17	10.90	11.01	10.90	11.01	113600
2004-03-18	10.99	11.03	10.96	11.02	90800
2004-03-19	11.04	11.22	10.96	11.20	231200
2004-03-22	11.17	11.19	11.06	11.12	132400
2004-03-23	11.14	11.19	11.05	11.16	231200
2004-03-24	11.13	11.17	11.11	11.17	528800
2004-03-25	11.15	11.20	11.11	11.20	267200
2004-03-26	11.17	11.17	11.10	11.15	408400
2004-03-29	11.14	11.16	11.08	11.15	146400
2004-03-30	11.15	11.22	11.15	11.21	200000
2004-03-31	11.21	11.33	11.19	11.33	782800
2004-04-01	11.33	11.70	11.33	11.70	474000
2004-04-02	11.64	11.71	11.55	11.57	586400
2004-04-05	11.61	11.61	11.23	11.29	666800
2004-04-06	11.24	11.28	10.44	10.55	1054000
2004-04-07	10.38	10.71	10.28	10.53	1595200
2004-04-08	10.58	10.58	10.36	10.41	282400
2004-04-12	10.36	10.37	9.39	9.65	1338400
2004-04-13	9.38	9.78	9.12	9.75	1488400
2004-04-14	9.70	9.74	9.20	9.25	751600
2004-04-15	9.29	9.56	9.29	9.50	519600
2004-04-16	9.56	9.74	9.51	9.66	280800
2004-04-19	9.75	9.85	9.63	9.80	316800
2004-04-20	9.80	9.88	9.60	9.60	405200
2004-04-21	9.55	9.61	9.44	9.53	270800
2004-04-22	9.50	9.70	9.45	9.68	341200
2004-04-23	9.71	9.74	9.63	9.69	306000
2004-04-26	9.71	9.75	9.60	9.71	270800
2004-04-27	9.73	9.83	9.69	9.81	530800
2004-04-28	9.69	9.69	9.54	9.65	879600
2004-04-29	9.70	9.75	9.49	9.55	441200
2004-04-30	9.53	9.66	9.25	9.55	333200
2004-05-03	9.51	9.64	9.35	9.64	361200
2004-05-04	9.65	9.65	9.49	9.50	398800
2004-05-05	9.47	9.60	9.35	9.35	193600
2004-05-06	9.33	9.36	9.15	9.34	294000
2004-05-07	9.30	9.30	9.12	9.15	375600
2004-05-10	8.95	8.99	8.70	8.84	783200
2004-05-11	8.85	9.05	8.85	8.94	232400
2004-05-12	8.91	8.96	8.75	8.95	162400
2004-05-13	8.92	8.98	8.85	8.85	163200
2004-05-14	8.87	9.06	8.78	8.88	190800
2004-05-17	8.91	9.05	8.79	8.93	552000
2004-05-18	8.98	9.16	8.83	9.16	292800
2004-05-19	9.19	9.27	9.03	9.05	321200
2004-05-20	9.06	9.24	9.06	9.20	156800
2004-05-21	9.24	9.36	9.24	9.31	261600
2004-05-24	9.33	9.41	9.28	9.41	188000
2004-05-25	9.41	9.69	9.39	9.67	661600
2004-05-26	9.67	9.75	9.55	9.75	320800
2004-05-27	9.79	9.81	9.71	9.73	277600
2004-05-28	9.74	9.82	9.69	9.71	258400
2004-06-01	9.68	9.73	9.50	9.58	302400
2004-06-02	9.61	9.76	9.49	9.76	354000
2004-06-03	9.74	9.78	9.66	9.69	337600
2004-06-04	9.70	9.70	9.57	9.60	213200
2004-06-07	9.60	9.69	9.59	9.67	135200
2004-06-08	9.67	9.73	9.61	9.69	181200
2004-06-09	9.70	9.72	9.59	9.59	107600
2004-06-10	9.56	9.64	9.44	9.54	299200
2004-06-14	9.50	9.50	9.33	9.35	544800
2004-06-15	9.33	9.56	9.33	9.49	580000
2004-06-16	9.49	9.61	9.43	9.58	467600
2004-06-17	9.58	9.61	9.50	9.54	324400
2004-06-18	9.55	9.69	9.53	9.69	269600
2004-06-21	9.80	10.05	9.80	9.90	1076800
2004-06-22	9.93	10.03	9.86	9.97	458000
2004-06-23	9.95	10.03	9.91	9.98	360800
2004-06-24	9.98	10.03	9.90	9.91	300400
2004-06-25	9.91	10.03	9.91	9.93	1211600
2004-06-28	9.89	10.01	9.89	9.94	355600
2004-06-29	9.92	9.93	9.70	9.70	349600
2004-06-30	9.72	9.90	9.72	9.78	400000
2004-07-01	9.78	9.96	9.78	9.88	231200
2004-07-02	9.89	10.13	9.85	10.11	355200
2004-07-06	10.11	10.25	9.99	10.21	360000
2004-07-07	10.24	10.46	10.21	10.46	434000
2004-07-08	10.45	10.45	10.05	10.07	308400
2004-07-09	10.07	10.24	10.04	10.24	160000
2004-07-12	10.24	10.30	10.15	10.26	162000
2004-07-13	10.26	10.26	10.05	10.08	159600
2004-07-14	10.08	10.16	9.97	10.00	2366400
2004-07-15	10.04	10.15	10.03	10.10	208400
2004-07-16	10.13	10.18	10.01	10.02	197600
2004-07-19	10.02	10.13	9.95	10.10	195200
2004-07-20	10.15	10.18	10.08	10.11	241600
2004-07-21	10.14	10.14	9.92	9.92	192000
2004-07-22	9.90	9.97	9.79	9.88	274800
2004-07-23	9.86	9.93	9.79	9.84	264400
2004-07-26	9.80	9.86	9.58	9.63	220400
2004-07-27	9.63	9.75	9.63	9.65	164400
2004-07-28	9.53	9.65	9.48	9.58	253600
2004-07-29	9.55	9.80	9.55	9.72	282800
2004-07-30	9.74	9.98	9.71	9.91	282800
2004-08-02	9.89	10.14	9.85	10.14	222800
2004-08-03	10.15	10.29	10.08	10.26	249200
2004-08-04	10.24	10.34	10.13	10.25	149600
2004-08-05	10.23	10.36	10.20	10.23	173600
2004-08-06	10.25	10.36	10.24	10.33	311600
2004-08-09	10.35	10.41	10.23	10.23	219200
2004-08-10	10.19	10.39	10.19	10.34	242000
2004-08-11	10.34	10.37	10.26	10.31	252000
2004-08-12	10.29	10.33	10.24	10.26	265600
2004-08-13	10.28	10.31	10.21	10.26	215600
2004-08-16	10.26	10.44	10.26	10.42	345200
2004-08-17	10.46	10.52	10.40	10.45	353600
2004-08-18	10.45	10.48	10.41	10.47	352400
2004-08-19	10.47	10.59	10.45	10.48	340000
2004-08-20	10.52	10.75	10.52	10.73	316400
2004-08-23	10.76	10.79	10.65	10.79	268800
2004-08-24	10.80	10.84	10.74	10.80	290800
2004-08-25	10.76	10.79	10.66	10.71	285200
2004-08-26	10.71	10.76	10.66	10.68	174400
2004-08-27	10.68	10.75	10.68	10.73	208400
2004-08-30	10.72	10.83	10.72	10.83	282400
2004-08-31	10.84	11.03	10.81	11.03	230400
2004-09-01	11.03	11.24	10.89	10.97	340800
2004-09-02	10.91	11.05	10.91	11.03	158000
2004-09-03	11.03	11.17	11.02	11.12	130800
2004-09-07	11.12	11.22	11.08	11.22	99600
2004-09-08	11.20	11.25	11.14	11.25	202800
2004-09-09	11.25	11.25	11.08	11.13	536400
2004-09-10	11.13	11.32	11.06	11.28	269200
2004-09-13	11.26	11.37	11.17	11.17	183600
2004-09-14	11.17	11.17	11.01	11.02	308800
2004-09-15	10.99	11.17	10.97	11.16	198800
2004-09-16	11.16	11.34	11.14	11.34	191600
2004-09-17	11.38	11.38	11.20	11.23	216000
2004-09-20	11.20	11.20	11.04	11.04	156800
2004-09-21	11.07	11.20	11.07	11.14	163600
2004-09-22	11.10	11.13	11.06	11.10	452000
2004-09-23	11.10	11.11	11.00	11.01	417200
2004-09-24	10.98	11.02	10.96	10.96	257600
2004-09-27	10.93	10.96	10.89	10.94	200800
2004-09-28	10.94	11.00	10.93	10.98	205200
2004-09-29	10.98	11.06	10.95	11.06	325200
2004-09-30	11.06	11.21	11.04	11.20	243600
2004-10-01	11.20	11.37	11.17	11.37	251600
2004-10-04	11.37	11.44	11.36	11.43	182400
2004-10-05	11.40	11.44	11.34	11.40	94800
2004-10-06	11.38	11.41	11.36	11.40	92800
2004-10-07	11.43	11.43	11.19	11.19	154000
2004-10-08	11.19	11.34	11.19	11.30	119600
2004-10-11	11.34	11.35	11.17	11.25	98800
2004-10-12	11.23	11.40	11.17	11.40	128000
2004-10-13	11.38	11.39	11.25	11.29	104000
2004-10-14	11.30	11.40	11.30	11.39	64800
2004-10-15	11.39	11.53	11.36	11.53	150800
2004-10-18	11.53	11.63	11.44	11.58	138400
2004-10-19	11.53	11.68	11.43	11.43	149200
2004-10-20	11.45	11.46	11.23	11.30	171200
2004-10-21	11.36	11.48	11.32	11.46	173600
2004-10-22	11.49	11.51	11.42	11.45	230400
2004-10-25	11.45	11.49	11.43	11.46	144400
2004-10-26	11.48	11.66	11.46	11.66	132400
2004-10-27	11.46	11.68	11.46	11.68	248800
2004-10-28	11.74	11.83	11.71	11.83	314800
2004-10-29	11.83	11.84	11.77	11.81	228400
2004-11-01	11.80	11.92	11.79	11.90	190800
2004-11-02	11.94	11.98	11.84	11.87	210000
2004-11-03	11.93	12.07	11.89	12.05	176000
2004-11-04	12.06	12.39	12.06	12.38	238800
2004-11-05	12.38	12.38	12.14	12.22	578800
2004-11-08	12.22	12.22	12.11	12.12	309200
2004-11-09	12.12	12.19	12.11	12.15	206800
2004-11-10	12.15	12.30	12.13	12.25	261600
2004-11-11	12.28	12.43	12.27	12.38	174000
2004-11-12	12.38	12.55	12.34	12.55	230400
2004-11-15	12.53	12.73	12.51	12.71	236000
2004-11-16	12.73	12.79	12.52	12.52	139600
2004-11-17	12.48	12.61	12.13	12.19	350800
2004-11-18	12.19	12.27	11.99	12.14	132800
2004-11-19	12.11	12.15	11.97	11.98	107600
2004-11-22	11.99	12.23	11.97	12.17	163200
2004-11-23	12.12	12.30	12.06	12.30	112000
2004-11-24	12.34	12.47	12.33	12.38	95600
2004-11-26	12.39	12.39	12.28	12.30	36000
2004-11-29	12.31	12.55	12.28	12.44	214400
2004-11-30	12.48	12.62	12.45	12.53	200800
2004-12-01	12.56	12.78	12.50	12.76	342800
2004-12-02	12.79	12.80	12.61	12.63	202400
2004-12-03	12.63	12.79	12.63	12.76	127600
2004-12-06	12.76	12.92	12.76	12.90	150800
2004-12-07	12.95	13.00	12.84	12.85	541200
2004-12-08	12.89	13.02	12.89	13.02	255200
2004-12-09	12.99	13.20	12.94	13.20	294000
2004-12-10	13.14	13.39	13.08	13.17	330000
2004-12-13	13.14	13.23	13.11	13.19	227200
2004-12-14	13.20	13.22	13.05	13.06	212000
2004-12-15	13.08	13.16	13.04	13.14	152800
2004-12-16	13.14	13.19	13.03	13.04	170400
2004-12-17	13.04	13.14	12.93	13.12	266400
2004-12-20	13.14	13.22	13.03	13.08	285600
2004-12-21	13.10	13.33	13.10	13.24	208000
2004-12-22	13.21	13.28	13.21	13.24	179600
2004-12-23	13.21	13.29	13.10	13.10	252800
2004-12-27	13.11	13.16	13.01	13.01	168000
2004-12-28	13.01	13.06	12.99	13.04	202800
2004-12-29	13.06	13.13	12.98	13.06	402800
2004-12-30	13.07	13.31	13.06	13.23	202000
2004-12-31	13.23	13.38	13.18	13.23	203400
2005-01-03	13.17	13.25	12.91	13.02	385200
2005-01-04	13.02	13.02	12.63	12.70	349200
2005-01-05	12.63	12.65	11.83	12.00	988800
2005-01-06	12.00	12.35	11.70	12.28	662600
2005-01-07	12.35	12.35	12.04	12.19	277800
2005-01-10	12.19	12.19	12.00	12.00	403000
2005-01-11	12.00	12.18	11.86	12.14	221800
2005-01-12	12.10	12.10	11.75	11.97	395000
2005-01-13	11.98	12.14	11.85	11.88	277200
2005-01-14	11.91	12.08	11.86	11.97	289800
2005-01-18	11.95	12.15	11.90	12.13	154200
2005-01-19	12.15	12.37	12.06	12.33	316400
2005-01-20	12.38	12.53	12.22	12.48	818600
2005-01-21	12.52	12.52	12.26	12.41	287000
2005-01-24	12.43	12.50	12.20	12.24	366400
2005-01-25	12.23	12.33	12.01	12.05	158800
2005-01-26	12.08	12.13	11.98	12.13	209000
2005-01-27	11.93	11.98	11.75	11.82	283600
2005-01-28	11.82	11.93	11.75	11.81	137400
2005-01-31	11.83	11.95	11.76	11.80	250400
2005-02-01	11.84	11.95	11.84	11.92	202800
2005-02-02	11.93	12.13	11.89	12.10	350400
2005-02-03	12.10	12.16	12.00	12.09	257400
2005-02-04	12.14	12.33	11.92	12.00	450400
2005-02-07	12.06	12.08	11.91	11.92	140200
2005-02-08	11.89	11.99	11.89	11.93	198200
2005-02-09	11.88	12.02	11.85	11.88	199600
2005-02-10	11.95	11.95	11.72	11.82	339200
2005-02-11	12.05	12.43	12.03	12.43	393400
2005-02-14	12.38	12.43	12.25	12.30	164200
2005-02-15	12.35	12.50	12.27	12.35	160000
2005-02-16	12.40	12.48	12.28	12.38	142000
2005-02-17	12.34	12.37	12.21	12.21	121400
2005-02-18	12.21	12.31	12.14	12.27	179000
2005-02-22	12.23	12.23	11.94	11.98	304200
2005-02-23	12.05	12.15	11.79	11.85	160800
2005-02-24	11.87	12.00	11.73	11.98	199400
2005-02-25	11.90	11.98	11.83	11.95	161800
2005-02-28	11.95	12.02	11.65	11.93	243600
2005-03-01	11.90	12.17	11.85	11.99	195000
2005-03-02	12.07	12.15	11.85	11.96	135200
2005-03-03	12.01	12.08	11.83	11.88	248200
2005-03-04	12.00	12.13	11.89	12.13	281400
2005-03-07	12.04	12.14	11.86	12.08	323400
2005-03-08	12.00	12.04	11.68	11.80	245400
2005-03-09	11.70	11.73	11.40	11.46	340000
2005-03-10	11.47	11.65	11.45	11.52	201600
2005-03-11	11.53	11.59	11.13	11.30	189800
2005-03-14	11.22	11.42	11.18	11.25	460600
2005-03-15	11.25	11.35	11.15	11.30	470800
2005-03-16	11.34	11.48	11.33	11.36	506400
2005-03-17	11.39	11.68	11.39	11.64	225000
2005-03-18	11.75	11.86	11.55	11.64	429400
2005-03-21	11.57	11.65	11.55	11.57	379200
2005-03-22	11.60	11.77	11.38	11.43	271800
2005-03-23	11.43	11.43	11.05	11.29	329000
2005-03-24	11.60	11.73	11.35	11.38	246200
2005-03-28	11.30	11.46	11.25	11.34	233400
2005-03-29	11.34	11.50	11.23	11.26	134600
2005-03-30	11.30	11.47	11.27	11.28	192200
2005-03-31	11.29	11.43	10.96	11.00	526600
2005-04-01	11.05	11.25	10.45	10.82	626800
2005-04-04	10.75	11.05	10.50	11.02	363600
2005-04-05	10.98	11.00	10.79	10.86	223600
2005-04-06	10.90	10.97	10.83	10.88	260800
2005-04-07	10.85	11.12	10.70	11.12	252000
2005-04-08	11.13	11.13	11.07	11.11	271000
2005-04-11	11.18	11.25	11.11	11.16	345000
2005-04-12	11.13	11.83	11.10	11.68	788200
2005-04-13	11.68	11.85	11.63	11.69	303400
2005-04-14	11.69	11.69	11.36	11.39	360200
2005-04-15	11.39	11.60	11.32	11.45	386000
2005-04-18	11.50	11.77	11.43	11.58	323800
2005-04-19	11.60	11.75	11.60	11.72	239600
2005-04-20	11.70	11.70	11.45	11.61	174000
2005-04-21	11.68	11.74	11.52	11.74	215800
2005-04-22	11.70	11.70	11.50	11.55	228800
2005-04-25	11.59	11.72	11.47	11.66	276000
2005-04-26	11.63	11.75	11.56	11.75	136200
2005-04-27	11.74	11.77	11.28	11.59	159000
2005-04-28	11.59	11.65	11.45	11.46	151600
2005-04-29	11.47	11.60	11.33	11.58	414600
2005-05-02	11.63	11.77	11.56	11.77	271200
2005-05-03	11.74	11.79	11.63	11.74	208400
2005-05-04	11.70	11.97	11.64	11.86	193400
2005-05-05	11.86	12.08	11.76	11.95	479200
2005-05-06	11.96	12.03	11.83	11.85	313400
2005-05-09	11.88	12.05	11.84	12.05	170000
2005-05-10	12.00	12.03	11.90	12.00	119800
2005-05-11	12.04	12.08	11.93	12.08	213400
2005-05-12	12.10	12.10	11.85	11.90	193000
2005-05-13	11.96	12.01	11.76	11.85	150400
2005-05-16	11.98	12.04	11.91	12.02	133800
2005-05-17	12.05	12.05	11.88	12.02	194600
2005-05-18	12.06	12.15	12.02	12.14	471000
2005-05-19	12.14	12.43	12.10	12.43	364200
2005-05-20	12.42	12.44	12.24	12.40	298800
2005-05-23	12.40	12.42	12.29	12.40	302800
2005-05-24	12.40	12.40	12.10	12.19	203800
2005-05-25	12.19	12.20	12.00	12.05	404400
2005-05-26	12.09	12.16	11.93	11.98	301000
2005-05-27	12.05	12.20	12.02	12.13	207200
2005-05-31	12.05	12.25	12.05	12.11	200600
2005-06-01	12.15	12.43	12.15	12.37	783200
2005-06-02	12.35	12.38	12.21	12.25	312200
2005-06-03	12.18	12.39	12.18	12.26	117600
2005-06-06	12.33	12.47	12.27	12.47	265400
2005-06-07	12.50	12.73	12.40	12.62	206800
2005-06-08	12.60	12.83	12.60	12.66	170800
2005-06-09	12.65	12.75	12.53	12.72	123600
2005-06-10	12.70	12.78	12.68	12.75	108000
2005-06-13	12.75	12.88	12.72	12.82	96000
2005-06-14	12.81	13.01	12.81	13.01	162200
2005-06-15	13.05	13.13	12.92	13.11	222400
2005-06-16	13.11	13.31	13.05	13.10	197600
2005-06-17	13.23	13.38	13.20	13.35	338800
2005-06-20	13.27	13.35	13.17	13.26	217000
2005-06-21	13.31	13.35	13.05	13.07	200600
2005-06-22	13.12	13.24	13.01	13.11	219600
2005-06-23	13.48	13.91	13.38	13.41	549800
2005-06-24	13.40	13.56	13.25	13.28	722200
2005-06-27	13.29	13.48	13.18	13.33	201400
2005-06-28	13.38	13.61	13.38	13.54	197400
2005-06-29	13.58	13.59	13.41	13.48	212000
2005-06-30	13.50	13.59	13.38	13.47	170600
2005-07-01	13.54	13.58	13.37	13.58	148200
2005-07-05	13.58	13.95	13.50	13.95	236800
2005-07-06	13.95	13.99	13.66	13.77	247800
2005-07-07	13.67	13.90	13.53	13.83	163200
2005-07-08	13.83	14.25	13.83	14.17	266200
2005-07-11	14.20	14.71	14.20	14.50	294200
2005-07-12	14.50	14.50	14.28	14.35	185400
2005-07-13	14.35	14.39	14.05	14.17	276400
2005-07-14	14.25	14.25	13.64	13.79	377800
2005-07-15	13.78	13.99	13.64	13.95	252200
2005-07-18	13.95	14.08	13.66	13.94	170200
2005-07-19	13.98	14.18	13.94	14.01	147600
2005-07-20	14.05	14.09	13.96	14.06	223200
2005-07-21	14.03	14.06	13.78	13.83	244000
2005-07-22	13.86	13.98	13.78	13.81	415600
2005-07-25	13.75	13.86	13.64	13.73	276800
2005-07-26	13.73	13.83	13.69	13.75	313000
2005-07-27	13.68	13.75	13.59	13.67	369400
2005-07-28	13.73	14.30	13.73	14.30	469600
2005-07-29	14.30	14.54	14.30	14.40	328000
2005-08-01	14.38	14.54	14.38	14.46	258800
2005-08-02	14.50	15.00	14.46	14.93	482400
2005-08-03	14.94	14.94	14.73	14.88	236200
2005-08-04	14.85	14.85	14.42	14.42	222200
2005-08-05	14.39	14.39	13.76	13.76	273600
2005-08-08	13.74	13.74	13.19	13.23	321200
2005-08-09	13.20	13.51	13.16	13.38	260200
2005-08-10	13.40	13.74	13.40	13.55	292000
2005-08-11	13.57	13.77	13.43	13.73	235600
2005-08-12	13.68	13.86	13.46	13.77	254200
2005-08-15	13.79	14.27	13.78	14.10	308200
2005-08-16	14.15	14.17	13.96	14.05	229600
2005-08-17	14.05	14.18	13.83	13.83	216200
2005-08-18	13.75	13.75	13.55	13.64	269000
2005-08-19	13.64	13.68	13.50	13.52	274800
2005-08-22	13.55	13.60	13.47	13.57	222400
2005-08-23	13.55	13.68	13.45	13.50	404800
2005-08-24	13.50	13.74	13.45	13.59	384800
2005-08-25	13.55	13.85	13.53	13.75	135000
2005-08-26	13.80	13.91	13.64	13.75	336400
2005-08-29	13.70	13.73	13.54	13.68	128000
2005-08-30	13.60	13.80	13.58	13.64	130400
2005-08-31	13.55	13.90	13.55	13.86	440800
2005-09-01	13.86	14.52	13.86	14.23	223800
2005-09-02	14.23	14.23	14.05	14.10	293000
2005-09-06	14.13	14.51	14.13	14.41	248400
2005-09-07	14.38	14.48	14.30	14.32	268000
2005-09-08	14.26	14.40	14.23	14.25	159800
2005-09-09	14.30	14.45	14.25	14.32	275800
2005-09-12	14.33	14.50	14.31	14.48	419600
2005-09-13	14.45	14.53	14.33	14.39	168600
2005-09-14	14.43	14.56	14.37	14.40	291200
2005-09-15	14.43	14.47	14.32	14.38	181400
2005-09-16	14.46	14.53	14.32	14.40	594800
2005-09-19	14.35	14.40	14.27	14.29	255600
2005-09-20	14.28	14.40	13.90	14.02	268600
2005-09-21	14.00	14.00	13.73	13.77	316800
2005-09-22	13.75	13.75	13.38	13.60	282200
2005-09-23	13.67	13.77	13.41	13.67	283000
2005-09-26	13.72	13.90	13.67	13.85	212800
2005-09-27	13.83	13.83	13.58	13.69	173000
2005-09-28	13.69	13.76	13.44	13.50	232400
2005-09-29	13.44	13.79	13.42	13.75	225400
2005-09-30	13.76	13.97	13.75	13.91	144600
2005-10-03	13.90	14.01	13.90	13.95	266800
2005-10-04	13.90	14.07	13.69	13.71	279600
2005-10-05	13.65	13.65	13.30	13.33	355800
2005-10-06	13.33	13.53	13.17	13.40	245800
2005-10-07	13.40	13.45	13.03	13.26	141000
2005-10-10	13.73	13.73	12.91	13.04	147400
2005-10-11	13.07	13.10	12.81	12.86	176400
2005-10-12	12.74	12.88	12.25	12.62	261400
2005-10-13	12.63	12.92	12.53	12.91	324400
2005-10-14	13.03	13.12	12.80	13.04	415600
2005-10-17	13.04	13.22	12.95	13.22	163200
2005-10-18	13.16	13.28	13.08	13.11	259400
2005-10-19	13.00	13.58	12.96	13.58	235800
2005-10-20	13.58	13.58	13.20	13.25	275000
2005-10-21	13.38	13.66	13.36	13.58	241400
2005-10-24	13.63	13.83	13.60	13.71	339000
2005-10-25	13.68	13.72	13.48	13.59	266600
2005-10-26	13.59	13.62	13.30	13.42	256400
2005-10-27	13.26	13.30	13.03	13.04	137600
2005-10-28	13.10	13.50	13.10	13.36	563400
2005-10-31	13.36	13.64	13.35	13.45	448600
2005-11-01	13.35	13.35	13.03	13.12	263000
2005-11-02	13.15	13.30	12.99	13.30	265600
2005-11-03	13.40	13.65	13.40	13.48	235000
2005-11-04	13.48	13.51	13.16	13.23	258400
2005-11-07	13.19	13.30	13.14	13.17	264400
2005-11-08	13.10	13.14	12.93	12.99	137200
2005-11-09	13.02	13.20	13.02	13.07	295600
2005-11-10	13.10	13.30	12.92	13.30	363200
2005-11-11	13.29	13.34	13.13	13.33	191600
2005-11-14	13.30	13.33	13.03	13.08	210000
2005-11-15	13.11	13.25	12.95	13.21	335400
2005-11-16	13.26	13.28	13.10	13.24	257800
2005-11-17	13.25	13.47	13.18	13.47	280400
2005-11-18	13.60	13.60	13.35	13.57	391400
2005-11-21	13.58	14.00	13.48	13.87	1506000
2005-11-22	13.88	14.05	13.77	14.00	218600
2005-11-23	14.00	14.01	13.75	13.98	301400
2005-11-25	13.98	14.04	13.86	13.92	146800
2005-11-28	13.96	14.12	13.78	13.79	334200
2005-11-29	13.85	13.91	13.67	13.83	160800
2005-11-30	13.83	13.96	13.73	13.75	191000
2005-12-01	13.85	14.19	13.85	14.15	206200
2005-12-02	14.10	14.10	13.88	14.01	172200
2005-12-05	14.03	14.07	13.87	14.04	223600
2005-12-06	14.10	14.20	14.00	14.13	208800
2005-12-07	14.10	14.14	13.98	14.01	211400
2005-12-08	14.05	14.40	14.05	14.20	242200
2005-12-09	14.21	14.49	14.21	14.46	219200
2005-12-12	14.50	14.50	14.29	14.35	402800
2005-12-13	14.36	14.53	14.30	14.49	167200
2005-12-14	14.50	14.83	14.50	14.58	178400
2005-12-15	14.61	14.83	14.60	14.71	350000
2005-12-16	14.71	14.84	14.61	14.71	730200
2005-12-19	14.69	14.70	14.35	14.35	209800
2005-12-20	14.37	14.56	14.20	14.50	260400
2005-12-21	14.58	14.70	14.46	14.55	326200
2005-12-22	14.48	14.59	14.30	14.58	353400
2005-12-23	14.60	14.74	14.60	14.65	62400
2005-12-27	14.70	14.72	14.41	14.50	198400
2005-12-28	14.55	14.71	14.48	14.71	184000
2005-12-29	14.70	14.75	14.53	14.57	183200
2005-12-30	14.50	14.51	14.29	14.37	313800
2006-01-03	14.50	14.80	14.34	14.74	322400
2006-01-04	14.70	14.85	14.65	14.77	285600
2006-01-05	14.72	14.96	14.72	14.95	321200
2006-01-06	14.96	15.14	14.91	15.13	157800
2006-01-09	15.17	15.28	15.04	15.28	193200
2006-01-10	15.23	15.58	15.16	15.51	256400
2006-01-11	15.52	15.52	15.29	15.40	222800
2006-01-12	15.41	15.47	15.24	15.30	250400
2006-01-13	15.33	15.33	14.99	15.02	140200
2006-01-17	14.95	14.98	14.83	14.97	172200
2006-01-18	14.95	15.14	14.91	15.03	174600
2006-01-19	15.05	15.39	15.05	15.39	194400
2006-01-20	15.48	15.48	15.18	15.25	179400
2006-01-23	15.32	15.53	15.26	15.49	136400
2006-01-24	15.43	15.77	15.40	15.70	261200
2006-01-25	15.69	15.81	15.50	15.55	163400
2006-01-26	15.58	15.63	15.34	15.63	299200
2006-01-27	15.42	15.74	15.41	15.68	180000
2006-01-30	15.68	15.78	15.56	15.63	196800
2006-01-31	15.55	15.86	15.51	15.76	150400
2006-02-01	15.70	16.03	15.65	15.89	160600
2006-02-02	15.87	15.88	15.65	15.78	309000
2006-02-03	15.73	15.76	15.51	15.61	615600
2006-02-06	15.65	15.80	15.59	15.70	184400
2006-02-07	15.65	15.79	15.40	15.40	181000
2006-02-08	15.39	15.61	15.28	15.57	117600
2006-02-09	15.51	15.73	15.49	15.68	174600
2006-02-10	15.71	15.77	15.59	15.68	103400
2006-02-13	15.65	15.75	15.45	15.60	240800
2006-02-14	15.65	16.09	15.57	15.97	207600
2006-02-15	15.91	16.11	15.81	16.05	280600
2006-02-16	16.05	16.10	16.00	16.10	161600
2006-02-17	16.15	16.26	15.89	15.93	2119200
2006-02-21	15.93	16.03	15.85	15.95	317200
2006-02-22	15.95	16.11	15.92	16.10	435600
2006-02-23	16.03	16.13	15.90	16.10	208600
2006-02-24	16.07	16.10	15.94	15.95	344800
2006-02-27	15.94	16.05	15.88	16.04	329400
2006-02-28	16.03	16.27	15.93	16.15	838200
2006-03-01	16.15	16.35	15.97	16.35	507400
2006-03-02	16.35	16.35	16.04	16.23	665200
2006-03-03	16.23	16.23	15.96	16.04	401600
2006-03-06	15.56	16.50	15.56	16.50	323000
2006-03-07	16.50	16.50	16.29	16.38	399400
2006-03-08	16.38	16.49	16.10	16.49	263200
2006-03-09	16.56	16.77	16.54	16.73	228600
2006-03-10	16.70	17.00	16.65	16.91	293200
2006-03-13	16.95	17.01	16.68	16.74	300000
2006-03-14	16.69	16.95	16.55	16.95	261400
2006-03-15	16.99	17.44	16.99	17.39	379200
2006-03-16	17.43	17.73	17.43	17.50	237400
2006-03-17	17.58	17.67	17.31	17.61	708200
2006-03-20	17.62	17.62	17.01	17.05	437800
2006-03-21	17.02	17.16	16.76	16.79	271200
2006-03-22	16.78	17.05	16.70	17.02	149800
2006-03-23	17.00	17.10	16.93	17.05	181000
2006-03-24	17.13	17.22	17.06	17.14	337800
2006-03-27	17.08	17.10	16.84	16.97	232600
2006-03-28	16.95	17.14	16.85	17.00	250400
2006-03-29	16.75	17.73	16.75	17.73	262200
2006-03-30	17.73	17.73	17.32	17.35	163400
2006-03-31	17.27	17.31	17.05	17.21	375400
2006-04-03	17.20	17.28	16.66	16.67	286200
2006-04-04	16.75	16.96	16.66	16.79	423800
2006-04-05	16.81	17.57	16.78	16.85	233400
2006-04-06	16.85	17.04	16.75	16.76	313600
2006-04-07	16.76	17.03	16.26	16.48	519800
2006-04-10	16.48	16.66	16.09	16.30	364400
2006-04-11	16.33	16.38	16.20	16.20	226600
2006-04-12	16.20	16.40	16.20	16.30	197800
2006-04-13	16.29	16.29	16.08	16.17	208400
2006-04-17	16.16	16.36	16.05	16.11	218000
2006-04-18	16.14	16.59	16.13	16.55	449200
2006-04-19	16.55	16.87	16.45	16.87	275200
2006-04-20	16.95	16.95	16.55	16.78	220400
2006-04-21	16.87	16.87	16.60	16.71	224200
2006-04-24	16.63	16.63	16.43	16.57	232400
2006-04-25	16.63	16.70	16.50	16.70	234400
2006-04-26	16.75	16.80	16.50	16.63	265200
2006-04-27	16.55	16.65	16.36	16.46	591800
2006-04-28	16.42	16.53	16.34	16.39	358000
2006-05-01	16.39	16.41	16.23	16.23	394400
2006-05-02	16.23	16.30	16.01	16.27	264400
2006-05-03	16.14	16.44	16.04	16.36	667200
2006-05-04	16.36	16.60	16.19	16.56	343000
2006-05-05	16.66	16.76	16.58	16.62	491000
2006-05-08	16.55	16.64	16.46	16.59	318200
2006-05-09	16.56	16.88	16.50	16.84	386800
2006-05-10	16.87	16.87	16.58	16.59	212400
2006-05-11	16.57	16.57	16.09	16.14	334400
2006-05-12	16.04	16.04	15.63	15.79	386000
2006-05-15	15.71	15.95	15.64	15.90	335200
2006-05-16	15.96	16.05	15.76	15.87	207600
2006-05-17	15.85	15.88	15.62	15.69	378400
2006-05-18	15.72	15.96	15.71	15.72	232400
2006-05-19	15.72	16.03	15.51	15.82	318400
2006-05-22	15.78	15.90	15.61	15.76	494400
2006-05-23	15.80	15.81	15.38	15.39	296400
2006-05-24	15.34	15.48	15.05	15.34	326800
2006-05-25	15.44	15.66	15.43	15.63	346400
2006-05-26	15.73	15.80	15.61	15.71	248800
2006-05-30	15.65	15.65	15.23	15.23	564200
2006-05-31	15.28	15.43	14.84	15.19	593600
2006-06-01	15.19	15.44	15.19	15.35	652400
2006-06-02	15.45	15.97	15.37	15.95	338000
2006-06-05	15.86	15.96	15.52	15.59	592200
2006-06-06	15.65	15.69	15.33	15.43	257200
2006-06-07	15.45	15.92	15.41	15.65	191000
2006-06-08	15.56	15.83	15.40	15.81	284600
2006-06-09	15.77	15.97	15.77	15.81	264400
2006-06-12	15.88	15.88	15.51	15.55	296400
2006-06-13	15.53	15.78	15.23	15.24	377000
2006-06-14	15.17	15.48	15.17	15.40	282200
2006-06-15	15.50	15.83	15.43	15.75	470400
2006-06-16	15.75	15.80	15.48	15.66	876800
2006-06-19	15.70	15.75	15.36	15.57	222800
2006-06-20	15.55	15.68	15.32	15.34	179000
2006-06-21	15.30	15.52	15.17	15.43	508400
2006-06-22	15.38	15.47	15.26	15.36	314400
2006-06-23	15.37	15.54	15.18	15.51	353600
2006-06-26	15.58	15.65	15.34	15.64	287600
2006-06-27	15.64	15.72	15.33	15.33	304800
2006-06-28	15.37	15.53	15.36	15.52	246200
2006-06-29	15.62	15.87	15.55	15.87	419600
2006-06-30	15.88	16.23	15.77	16.19	304600
2006-07-03	16.16	16.46	16.10	16.45	142000
2006-07-05	16.38	16.38	16.09	16.30	207600
2006-07-06	16.30	16.48	16.27	16.40	155400
2006-07-07	16.32	16.46	16.09	16.11	154800
2006-07-10	16.07	16.45	16.07	16.44	165200
2006-07-11	16.37	16.53	16.27	16.52	144600
2006-07-12	16.48	16.55	16.39	16.52	232200
2006-07-13	16.44	16.46	16.23	16.37	283800
2006-07-14	16.37	16.37	16.00	16.16	255000
2006-07-17	16.13	16.20	15.97	16.20	176400
2006-07-18	16.27	16.42	16.04	16.42	162400
2006-07-19	16.44	16.67	16.44	16.65	330200
2006-07-20	16.65	16.68	16.38	16.40	250400
2006-07-21	16.40	16.40	15.90	15.90	195200
2006-07-24	15.91	16.61	15.91	16.61	235200
2006-07-25	16.65	16.77	16.35	16.55	215800
2006-07-26	16.55	16.60	16.25	16.44	333400
2006-07-27	16.45	16.55	16.33	16.38	295800
2006-07-28	16.38	16.67	16.38	16.65	274400
2006-07-31	16.65	16.65	16.32	16.45	226800
2006-08-01	16.46	16.50	16.11	16.38	347200
2006-08-02	16.46	16.50	16.31	16.33	266000
2006-08-03	16.27	16.53	16.21	16.46	263600
2006-08-04	16.61	16.80	16.58	16.80	201200
2006-08-07	16.75	16.75	16.40	16.56	202000
2006-08-08	16.60	16.60	15.98	16.10	339800
2006-08-09	16.22	16.29	15.94	16.04	192200
2006-08-10	15.92	15.92	15.28	15.31	2086400
2006-08-11	15.28	15.64	15.15	15.58	4396800
2006-08-14	15.65	16.21	15.65	16.17	2145400
2006-08-15	16.30	16.52	16.27	16.52	989400
2006-08-16	16.55	16.73	16.40	16.65	852000
2006-08-17	16.65	16.76	16.56	16.67	399400
2006-08-18	16.72	16.94	16.55	16.87	398000
2006-08-21	16.86	16.91	16.67	16.91	504600
2006-08-22	16.95	17.32	16.91	17.32	666600
2006-08-23	17.35	17.42	17.28	17.38	1937000
2006-08-24	17.38	17.67	17.38	17.67	498600
2006-08-25	17.62	17.77	17.60	17.77	454000
2006-08-28	17.77	17.98	17.66	17.93	520200
2006-08-29	17.97	18.15	17.88	18.10	637200
2006-08-30	18.14	18.28	17.93	18.10	2123000
2006-08-31	18.16	18.16	17.79	17.90	835200
2006-09-01	17.96	18.06	17.56	17.67	887600
2006-09-05	17.67	17.89	17.66	17.78	645200
2006-09-06	17.70	17.77	17.61	17.66	757800
2006-09-07	17.61	17.61	17.40	17.49	967200
2006-09-08	17.58	17.60	17.37	17.58	562600
2006-09-11	17.49	17.69	17.38	17.63	974200
2006-09-12	17.68	17.98	17.57	17.88	732000
2006-09-13	17.82	17.92	17.80	17.91	579000
2006-09-14	17.88	17.88	17.66	17.73	337600
2006-09-15	17.82	18.00	17.70	17.98	538200
2006-09-18	17.86	17.89	17.64	17.64	341200
2006-09-19	17.63	17.78	17.46	17.73	690400
2006-09-20	17.79	18.15	17.72	17.98	961200
2006-09-21	17.98	18.11	17.74	17.86	748200
2006-09-22	17.75	18.00	17.68	17.90	516400
2006-09-25	17.87	17.98	17.68	17.89	273200
2006-09-26	17.89	18.01	17.82	17.99	686400
2006-09-27	17.94	18.20	17.91	18.11	385800
2006-09-28	18.16	18.42	18.00	18.09	965000
2006-09-29	18.01	18.13	17.78	17.81	414400
2006-10-02	17.78	17.88	17.56	17.62	340600
2006-10-03	17.56	17.83	17.51	17.67	338800
2006-10-04	17.68	18.16	17.64	18.06	459000
2006-10-05	18.09	18.38	18.09	18.38	500400
2006-10-06	18.38	18.38	18.13	18.18	1083000
2006-10-09	18.18	18.47	18.07	18.46	456600
2006-10-10	18.45	18.55	18.06	18.38	627200
2006-10-11	18.38	18.43	17.99	18.18	533200
2006-10-12	18.19	18.34	18.14	18.25	573200
2006-10-13	18.21	18.66	18.21	18.66	608000
2006-10-16	18.66	18.98	18.61	18.85	424800
2006-10-17	18.80	19.04	18.77	18.96	761800
2006-10-18	19.05	19.10	18.82	18.85	225800
2006-10-19	18.95	19.00	18.81	18.87	180200
2006-10-20	18.97	18.97	18.68	18.69	133600
2006-10-23	18.62	18.79	18.58	18.71	203200
2006-10-24	18.63	18.70	18.49	18.56	242000
2006-10-25	18.56	18.79	18.45	18.67	298400
2006-10-26	18.80	19.03	18.74	19.00	648000
2006-10-27	18.83	18.85	18.35	18.41	316400
2006-10-30	18.41	18.74	18.34	18.74	428400
2006-10-31	18.81	18.83	18.56	18.65	508200
2006-11-01	18.68	18.70	18.29	18.32	291400
2006-11-02	18.25	18.25	17.73	17.88	569800
2006-11-03	17.93	17.98	17.56	17.83	317400
2006-11-06	17.83	18.05	17.79	17.99	328000
2006-11-07	18.02	18.27	17.91	18.07	438200
2006-11-08	17.99	18.31	17.98	18.27	571600
2006-11-09	18.34	18.44	18.12	18.22	369400
2006-11-10	18.15	18.50	18.15	18.37	332600
2006-11-13	18.32	18.62	18.28	18.51	549200
2006-11-14	18.54	18.91	18.52	18.90	381800
2006-11-15	18.90	19.06	18.87	18.99	499400
2006-11-16	18.99	19.00	18.80	18.85	347000
2006-11-17	18.85	19.04	18.77	19.01	740400
2006-11-20	19.12	19.48	19.09	19.44	487800
2006-11-21	19.48	19.69	19.44	19.64	522600
2006-11-22	19.67	19.82	19.66	19.77	291800
2006-11-24	19.70	19.98	19.63	19.96	115000
2006-11-27	19.89	19.92	19.29	19.32	455600
2006-11-28	19.24	19.40	19.16	19.38	292400
2006-11-29	19.47	19.70	19.38	19.58	205000
2006-11-30	19.63	19.82	19.60	19.71	575000
2006-12-01	19.75	19.79	19.39	19.65	306600
2006-12-04	19.70	20.09	19.67	20.05	339800
2006-12-05	20.13	20.18	19.79	19.93	248400
2006-12-06	19.88	19.95	19.71	19.85	341400
2006-12-07	19.85	19.92	19.65	19.68	260400
2006-12-08	19.65	19.81	19.52	19.71	181000
2006-12-11	19.67	19.81	19.66	19.73	169800
2006-12-12	19.78	19.81	19.56	19.69	334400
2006-12-13	19.74	19.80	19.53	19.71	182200
2006-12-14	19.75	19.99	19.53	19.54	667000
2006-12-15	19.55	19.64	19.25	19.25	421400
2006-12-18	19.35	19.44	19.12	19.15	367800
2006-12-19	19.15	19.18	18.70	19.03	426200
2006-12-20	19.03	19.23	18.97	19.16	193600
2006-12-21	19.16	19.43	19.12	19.12	306400
2006-12-22	19.15	19.22	19.04	19.13	317200
2006-12-26	19.13	19.46	19.13	19.33	207200
2006-12-27	19.33	19.68	19.29	19.49	283600
2006-12-28	19.46	19.72	19.46	19.60	137200
2006-12-29	19.55	19.76	19.50	19.54	166400
2007-01-03	19.67	19.85	19.45	19.68	378000
2007-01-04	19.60	19.64	19.30	19.43	577200
2007-01-05	18.98	19.36	18.74	18.84	881000
2007-01-08	18.93	18.93	18.67	18.81	458000
2007-01-09	18.80	19.03	18.71	18.93	551600
2007-01-10	18.83	19.39	18.80	19.35	292200
2007-01-11	19.35	19.69	19.25	19.41	454600
2007-01-12	19.45	19.64	19.45	19.50	359600
2007-01-16	19.50	19.94	19.50	19.68	445000
2007-01-17	19.63	19.85	19.57	19.66	590000
2007-01-18	19.67	19.74	19.37	19.45	343000
2007-01-19	19.40	19.77	19.30	19.69	459200
2007-01-22	19.69	19.79	19.61	19.64	357000
2007-01-23	19.58	19.80	19.56	19.75	193200
2007-01-24	19.85	20.13	19.73	20.01	376200
2007-01-25	20.08	20.30	20.01	20.13	971000
2007-01-26	20.20	20.22	19.97	20.18	248600
2007-01-29	20.05	20.18	19.93	20.11	275800
2007-01-30	20.18	20.29	20.06	20.28	456800
2007-01-31	20.20	20.54	20.14	20.30	432000
2007-02-01	20.40	20.53	20.22	20.53	283400
2007-02-02	20.55	20.95	20.55	20.93	528000
2007-02-05	20.90	21.10	20.82	21.01	367800
2007-02-06	21.01	21.35	20.96	21.35	428200
2007-02-07	21.35	21.78	21.20	21.69	869200
2007-02-08	21.63	21.70	21.44	21.53	601800
2007-02-09	21.50	21.61	20.72	21.45	948800
2007-02-12	21.45	21.45	21.00	21.07	580200
2007-02-13	21.14	21.47	20.94	21.47	281000
2007-02-14	21.47	21.54	21.15	21.27	407850
2007-02-15	21.16	21.28	21.01	21.11	538600
2007-02-16	21.11	21.18	20.82	21.16	432000
2007-02-20	21.11	21.47	20.97	21.47	432400
2007-02-21	21.47	21.47	21.22	21.38	583000
2007-02-22	21.36	21.36	21.03	21.08	418400
2007-02-23	21.05	21.09	20.62	20.65	337600
2007-02-26	20.74	20.77	20.08	20.43	419786
2007-02-27	20.40	20.40	19.58	19.88	744000
2007-02-28	19.88	20.18	19.70	20.09	524600
2007-03-01	19.89	20.13	19.59	20.00	1045958
2007-03-02	19.85	20.04	19.69	19.78	888400
2007-03-05	19.63	19.63	18.91	18.91	525200
2007-03-06	19.05	19.67	19.05	19.56	995400
2007-03-07	19.28	19.57	19.11	19.47	715800
2007-03-08	19.59	19.89	19.49	19.68	1176800
2007-03-09	19.80	20.01	19.72	20.01	622600
2007-03-12	19.95	20.09	19.93	20.09	668000
2007-03-13	19.96	20.00	19.43	19.48	3324200
2007-03-14	19.45	19.59	19.23	19.52	566000
2007-03-15	19.53	19.73	19.48	19.70	300400
2007-03-16	19.70	19.70	19.30	19.45	692600
2007-03-19	19.50	19.79	19.50	19.78	551800
2007-03-20	19.80	20.13	19.73	20.00	387400
2007-03-21	19.99	20.60	19.84	20.35	380000
2007-03-22	20.37	20.44	20.15	20.21	316200
2007-03-23	20.21	20.41	20.16	20.33	401200
2007-03-26	20.33	20.34	19.94	20.10	781600
2007-03-27	20.00	20.05	19.79	19.87	571200
2007-03-28	19.77	20.06	19.60	19.91	1558400
2007-03-29	20.08	20.08	19.68	19.87	610400
2007-03-30	19.93	20.20	19.82	20.20	564400
2007-04-02	20.24	20.29	20.05	20.25	356600
2007-04-03	20.29	20.40	20.15	20.23	618000
2007-04-04	20.15	20.20	19.95	20.09	242200
2007-04-05	20.05	20.09	19.97	20.04	268400
2007-04-09	20.06	20.06	19.91	20.01	357400
2007-04-10	19.85	20.17	19.85	20.09	528000
2007-04-11	20.10	20.10	19.58	19.66	835400
2007-04-12	19.65	19.73	19.49	19.73	708200
2007-04-13	19.70	20.00	19.57	19.92	706600
2007-04-16	20.06	20.73	20.06	20.39	1036400
2007-04-17	20.58	21.26	20.58	20.88	2282800
2007-04-18	20.87	20.96	20.58	20.88	7111600
2007-04-19	20.75	20.82	20.53	20.65	901800
2007-04-20	21.00	21.00	20.68	20.74	649600
2007-04-23	20.74	21.10	20.74	20.97	563200
2007-04-24	21.01	21.05	20.77	20.88	302600
2007-04-25	21.00	21.23	20.75	20.75	605000
2007-04-26	20.70	20.82	20.56	20.66	439800
2007-04-27	20.58	20.69	20.49	20.49	465200
2007-04-30	20.43	20.60	20.14	20.27	517400
2007-05-01	20.27	20.30	20.05	20.23	767400
2007-05-02	20.23	20.82	20.23	20.65	1767800
2007-05-03	20.69	20.96	20.68	20.82	1318000
2007-05-04	20.90	20.96	20.76	20.85	589400
2007-05-07	20.85	21.00	20.50	20.57	886000
2007-05-08	20.42	20.53	20.34	20.46	417400
2007-05-09	20.40	20.84	20.40	20.78	834800
2007-05-10	20.68	20.80	20.48	20.56	556200
2007-05-11	20.84	20.94	20.75	20.85	411600
2007-05-14	20.78	20.98	20.54	20.56	222200
2007-05-15	20.56	20.68	20.23	20.30	706600
2007-05-16	20.40	20.40	19.94	20.15	572800
2007-05-17	20.11	20.14	19.84	19.98	1204600
2007-05-18	20.31	20.39	19.98	20.00	1511810
2007-05-21	20.00	20.54	20.00	20.26	1020600
2007-05-22	20.35	20.88	20.22	20.77	957400
2007-05-23	20.83	21.00	20.67	20.67	974600
2007-05-24	20.68	20.78	20.36	20.57	1137600
2007-05-25	20.57	21.01	20.45	20.58	1523400
2007-05-29	20.76	21.14	20.75	21.00	881200
2007-05-30	20.94	21.21	20.84	21.15	1032400
2007-05-31	21.21	21.29	20.85	20.98	1106000
2007-06-01	21.10	21.13	20.76	20.87	1118800
2007-06-04	20.84	20.98	20.64	20.81	580400
2007-06-05	20.66	20.74	20.33	20.39	722400
2007-06-06	20.27	20.69	20.03	20.43	805000
2007-06-07	20.43	20.43	19.80	19.95	817200
2007-06-08	19.94	20.20	19.81	20.06	693800
2007-06-11	19.93	19.93	19.59	19.62	983800
2007-06-12	19.47	19.47	19.11	19.13	794272
2007-06-13	19.21	19.71	19.21	19.61	534600
2007-06-14	19.62	19.71	19.26	19.41	519800
2007-06-15	19.86	20.19	19.75	19.85	949800
2007-06-18	19.85	19.91	19.49	19.50	448600
2007-06-19	19.50	19.76	19.40	19.76	634800
2007-06-20	19.77	19.77	19.23	19.25	603600
2007-06-21	19.17	19.19	18.88	18.98	560600
2007-06-22	18.89	18.96	18.58	18.71	874200
2007-06-25	18.74	18.78	18.33	18.50	1111000
2007-06-26	18.52	18.70	18.33	18.42	1249200
2007-06-27	18.26	18.85	18.17	18.82	490400
2007-06-28	18.86	19.07	18.71	18.78	618000
2007-06-29	18.82	19.06	18.68	18.73	809400
2007-07-02	18.85	19.31	18.80	19.23	463200
2007-07-03	19.23	19.35	19.14	19.24	319600
2007-07-05	19.26	19.56	19.19	19.30	352800
2007-07-06	19.31	19.50	19.10	19.29	319400
2007-07-09	19.29	19.40	18.89	19.06	554600
2007-07-10	18.90	18.97	18.49	18.51	586200
2007-07-11	18.51	18.59	18.38	18.45	443800
2007-07-12	18.60	18.90	18.53	18.87	1346000
2007-07-13	18.77	19.15	18.71	19.08	412000
2007-07-16	18.99	19.17	18.87	18.87	370000
2007-07-17	18.88	19.14	18.86	18.94	1159800
2007-07-18	18.84	19.00	18.70	18.98	652000
2007-07-19	19.14	19.14	18.95	19.01	264200
2007-07-20	18.97	19.04	18.33	18.45	605600
2007-07-23	18.50	18.53	18.21	18.21	306400
2007-07-24	17.98	18.27	17.64	17.66	542800
2007-07-25	17.75	18.00	17.48	17.62	762400
2007-07-26	17.26	17.41	16.99	17.25	1134400
2007-07-27	16.63	17.20	16.63	16.64	1153000
2007-07-30	16.57	16.79	16.40	16.68	654000
2007-07-31	16.85	17.19	16.65	16.72	1032600
2007-08-01	16.67	17.03	16.30	16.97	535200
2007-08-02	17.05	17.39	17.05	17.28	616600
2007-08-03	17.25	17.27	16.55	16.61	781600
2007-08-06	16.16	17.63	16.16	17.63	1079600
2007-08-07	17.56	17.90	17.26	17.66	693200
2007-08-08	17.87	18.48	17.75	18.12	1010000
2007-08-09	17.67	18.73	17.67	18.21	1539200
2007-08-10	17.88	18.79	17.79	18.48	1099800
2007-08-13	18.57	18.59	17.93	18.01	822000
2007-08-14	18.01	18.27	17.59	17.61	794000
2007-08-15	17.62	18.42	17.43	17.50	977600
2007-08-16	17.25	18.42	17.25	18.35	972200
2007-08-17	19.08	19.37	18.29	18.65	1214200
2007-08-20	18.75	19.05	18.58	18.93	888000
2007-08-21	18.67	19.32	18.60	19.10	915000
2007-08-22	19.36	19.41	18.84	18.98	949400
2007-08-23	19.11	19.11	18.53	18.63	1080600
2007-08-24	18.72	18.88	18.60	18.87	458200
2007-08-27	18.89	18.95	18.43	18.50	445800
2007-08-28	18.42	18.73	18.36	18.37	955800
2007-08-29	18.51	18.84	18.44	18.80	393200
2007-08-30	18.71	18.92	18.61	18.82	701000
2007-08-31	19.13	19.24	18.83	19.04	718200
2007-09-04	18.99	19.28	18.95	19.00	506200
2007-09-05	18.74	18.81	18.29	18.37	712800
2007-09-06	18.48	18.63	18.13	18.56	407200
2007-09-07	18.23	18.70	18.20	18.57	891200
2007-09-10	18.75	18.75	18.09	18.18	591200
2007-09-11	18.24	18.54	18.11	18.45	589200
2007-09-12	18.31	18.67	18.31	18.55	532200
2007-09-13	18.60	19.03	18.51	18.82	588200
2007-09-14	18.63	19.37	18.63	19.29	530600
2007-09-17	19.27	19.32	19.01	19.11	425200
2007-09-18	19.18	20.15	19.10	20.07	802600
2007-09-19	20.21	20.53	20.07	20.43	892600
2007-09-20	20.33	20.43	20.06	20.14	762200
2007-09-21	20.32	20.32	20.09	20.10	486600
2007-09-24	20.07	20.63	19.96	20.55	403000
2007-09-25	20.38	20.39	20.05	20.25	396400
2007-09-26	20.35	20.57	20.18	20.46	277400
2007-09-27	20.52	20.62	20.24	20.34	366000
2007-09-28	20.28	20.48	20.12	20.30	470600
2007-10-01	20.26	21.00	20.26	20.85	648600
2007-10-02	20.84	21.00	20.73	20.94	985200
2007-10-03	20.86	21.25	20.61	21.21	673600
2007-10-04	21.26	21.50	21.16	21.45	849600
2007-10-05	21.68	22.22	21.60	22.00	909400
2007-10-08	21.95	22.04	21.76	21.94	347800
2007-10-09	21.96	22.12	21.65	22.02	430800
2007-10-10	22.04	22.13	21.49	21.55	552600
2007-10-11	21.62	21.69	21.03	21.19	752400
2007-10-12	21.26	21.64	21.22	21.41	264400
2007-10-15	21.45	21.45	20.96	21.05	619800
2007-10-16	21.05	21.12	20.89	20.89	529200
2007-10-17	21.14	21.17	20.62	21.00	728200
2007-10-18	20.92	21.54	20.72	21.30	428200
2007-10-19	21.20	21.73	20.73	20.89	1436200
2007-10-22	20.59	21.22	20.47	20.80	684800
2007-10-23	21.19	21.30	20.66	20.87	580000
2007-10-24	20.76	20.91	20.34	20.55	894400
2007-10-25	20.50	20.63	20.15	20.40	868000
2007-10-26	20.61	20.66	20.27	20.66	701600
2007-10-29	20.58	20.58	20.26	20.49	908000
2007-10-30	20.30	20.83	20.30	20.78	945600
2007-10-31	20.78	21.20	20.63	21.06	1015400
2007-11-01	20.94	21.18	20.58	20.76	1410016
2007-11-02	20.76	21.02	20.37	20.58	810200
2007-11-05	20.27	20.70	20.25	20.50	770200
2007-11-06	20.43	21.00	20.42	20.98	944400
2007-11-07	20.98	20.99	20.43	20.43	991400
2007-11-08	20.57	20.86	20.29	20.76	1297800
2007-11-09	20.64	20.91	20.50	20.80	951600
2007-11-12	20.74	21.34	20.74	21.02	997800
2007-11-13	21.36	21.83	21.22	21.79	835000
2007-11-14	21.91	22.08	21.52	21.81	648600
2007-11-15	21.70	22.01	21.50	22.01	990400
2007-11-16	22.10	22.10	21.27	21.63	926200
2007-11-19	21.36	21.87	21.27	21.47	836002
2007-11-20	21.43	21.72	20.66	20.87	1145202
2007-11-21	20.80	21.07	20.56	20.92	1040400
2007-11-23	21.02	21.57	20.93	21.39	217800
2007-11-26	21.42	21.42	20.37	20.37	1008200
2007-11-27	20.58	20.85	20.37	20.79	1161000
2007-11-28	20.98	21.46	20.93	21.43	795660
2007-11-29	21.29	21.55	20.81	20.91	1378274
2007-11-30	21.13	21.38	21.03	21.06	1212800
2007-12-03	20.95	21.20	20.75	20.89	703800
2007-12-04	20.67	20.75	20.15	20.15	972400
2007-12-05	20.38	20.72	20.33	20.72	653200
2007-12-06	20.72	21.37	20.65	21.30	651200
2007-12-07	21.35	21.39	21.04	21.13	522666
2007-12-10	21.13	21.50	20.93	21.47	401000
2007-12-11	21.61	21.64	20.42	20.42	654800
2007-12-12	20.95	20.99	20.10	20.27	1180840
2007-12-13	20.12	20.30	19.91	20.12	894400
2007-12-14	19.88	20.28	19.54	19.56	772000
2007-12-17	19.50	19.58	18.79	18.80	999802
2007-12-18	18.99	19.18	18.52	19.00	1108004
2007-12-19	19.05	19.38	18.92	19.26	717000
2007-12-20	19.38	19.53	18.96	19.29	595800
2007-12-21	19.33	19.75	19.33	19.35	887200
2007-12-24	19.33	20.00	19.33	19.96	106000
2007-12-26	19.78	19.78	19.57	19.73	395800
2007-12-27	19.61	19.69	19.17	19.17	497600
2007-12-28	19.30	19.45	18.80	18.83	377800
2007-12-31	18.67	18.94	18.60	18.86	636200
2008-01-02	18.90	19.04	18.59	18.75	751200
2008-01-03	18.85	19.18	18.46	18.50	1263600
2008-01-04	18.29	18.32	17.38	17.51	1559400
2008-01-07	17.66	18.10	17.39	17.96	1090800
2008-01-08	18.01	18.37	17.12	17.16	1126000
2008-01-09	17.14	17.28	16.31	17.16	1366600
2008-01-10	16.94	17.95	16.79	17.53	1462000
2008-01-11	17.43	18.04	17.22	17.30	2470806
2008-01-14	17.53	17.53	16.57	17.05	1029400
2008-01-15	16.80	17.12	16.63	16.98	1083800
2008-01-16	16.97	17.78	16.87	17.46	1284582
2008-01-17	17.70	17.85	17.41	17.54	1748600
2008-01-18	17.53	17.78	17.05	17.51	1460200
2008-01-22	16.78	17.86	16.78	17.60	1968600
2008-01-23	17.16	19.16	17.12	18.99	1703200
2008-01-24	19.05	19.32	18.71	19.10	2268800
2008-01-25	19.20	19.30	18.49	18.55	985400
2008-01-28	18.43	18.92	18.18	18.92	957600
2008-01-29	18.94	19.01	18.35	18.59	565800
2008-01-30	18.38	19.05	18.38	18.43	666600
2008-01-31	18.28	19.04	18.04	18.79	548000
2008-02-01	18.78	19.55	18.78	19.48	677866
2008-02-04	19.46	19.62	19.04	19.45	534200
2008-02-05	19.45	19.45	18.88	18.97	666800
2008-02-06	18.97	19.07	18.04	18.62	829600
2008-02-07	18.59	19.05	18.48	19.00	872000
2008-02-08	18.93	19.08	18.49	18.80	973000
2008-02-11	18.67	18.96	18.48	18.52	862032
2008-02-12	18.60	18.98	18.47	18.65	931800
2008-02-13	19.01	19.12	18.70	19.04	632200
2008-02-14	19.12	19.15	18.46	18.46	1032800
2008-02-15	18.31	18.54	18.11	18.27	1125000
2008-02-19	18.44	18.44	17.60	17.82	1208200
2008-02-20	17.66	18.20	17.61	18.17	558400
2008-02-21	18.33	18.42	17.71	17.82	553200
2008-02-22	17.79	18.18	17.50	18.14	494600
2008-02-25	18.11	18.44	17.84	18.44	1026800
2008-02-26	18.33	18.78	18.22	18.55	594110
2008-02-27	18.35	18.59	18.02	18.14	766600
2008-02-28	18.00	18.08	17.89	17.92	759000
2008-02-29	17.65	17.93	17.49	17.75	614200
2008-03-03	17.72	17.85	17.48	17.70	958918
2008-03-04	17.50	17.78	17.43	17.62	720400
2008-03-05	17.76	17.76	17.39	17.55	905600
2008-03-06	17.49	17.57	17.07	17.16	775200
2008-03-07	17.01	17.60	16.91	17.45	561200
2008-03-10	17.48	17.52	17.25	17.39	605200
2008-03-11	17.91	18.15	17.58	18.14	857600
2008-03-12	18.04	18.42	18.00	18.06	725400
2008-03-13	17.88	18.69	17.67	18.59	1757782
2008-03-14	18.61	18.71	17.76	18.26	924400
2008-03-17	17.94	18.95	17.88	18.74	1063200
2008-03-18	18.87	19.02	18.30	19.02	999400
2008-03-19	19.34	19.49	19.11	19.21	885872
2008-03-20	18.87	20.03	18.87	20.00	1793612
2008-03-24	20.00	20.47	19.85	20.31	748800
2008-03-25	20.35	20.35	19.72	20.20	756000
2008-03-26	20.00	20.24	19.82	19.98	814400
2008-03-27	19.99	20.29	19.77	19.77	851600
2008-03-28	19.76	19.88	19.28	19.40	1377140
2008-03-31	19.24	19.76	19.20	19.24	1265472
2008-04-01	19.38	20.08	19.21	20.08	1202806
2008-04-02	20.04	20.68	20.01	20.51	1143052
2008-04-03	20.36	20.98	20.31	20.98	607754
2008-04-04	21.08	21.15	20.53	20.68	670200
2008-04-07	20.75	20.96	20.55	20.85	851400
2008-04-08	20.68	21.18	20.68	20.93	2108200
2008-04-09	21.00	21.13	20.32	20.42	1077600
2008-04-10	20.55	20.87	20.35	20.63	840800
2008-04-11	20.48	20.56	20.07	20.21	950400
2008-04-14	20.07	20.27	20.06	20.18	1685732
2008-04-15	20.22	20.25	19.53	19.72	982170
2008-04-16	19.82	20.04	19.66	20.04	1232302
2008-04-17	19.88	20.20	19.75	20.13	1287192
2008-04-18	20.46	20.82	20.29	20.40	1344012
2008-04-21	20.22	20.22	19.82	20.01	520134
2008-04-22	19.88	19.99	19.64	19.89	551776
2008-04-23	19.97	20.23	19.79	20.21	627104
2008-04-24	20.27	20.64	20.10	20.62	662646
2008-04-25	20.75	20.86	20.45	20.78	542814
2008-04-28	20.40	20.40	19.95	20.14	914308
2008-04-29	20.04	20.21	19.99	20.09	591504
2008-04-30	20.17	20.39	19.92	20.17	881184
2008-05-01	20.13	20.18	19.75	20.00	2159998
2008-05-02	20.09	20.39	19.99	20.06	821704
2008-05-05	20.04	20.07	19.70	19.79	563084
2008-05-06	19.71	19.97	19.71	19.96	845532
2008-05-07	20.00	20.00	19.63	19.73	994714
2008-05-08	19.73	19.78	19.34	19.48	718864
2008-05-09	19.32	19.55	19.20	19.43	457254
2008-05-12	19.54	19.74	19.47	19.74	488122
2008-05-13	19.66	19.85	19.58	19.78	402192
2008-05-14	19.77	20.10	19.77	19.99	415724
2008-05-15	19.93	20.24	19.79	20.19	374768
2008-05-16	20.22	20.25	20.03	20.13	534924
2008-05-19	20.05	20.25	19.88	20.00	1007664
2008-05-20	19.94	20.06	19.69	19.77	266920
2008-05-21	19.78	19.91	19.38	19.44	837394
2008-05-22	19.52	19.52	19.08	19.15	625826
2008-05-23	19.12	19.19	18.34	18.75	2878044
2008-05-27	18.71	19.26	18.71	19.22	575426
2008-05-28	19.28	19.28	18.88	19.04	908086
2008-05-29	19.10	19.24	18.85	19.11	1452230
2008-05-30	19.06	19.16	18.94	19.12	877472
2008-06-02	19.11	19.15	18.78	18.89	727754
2008-06-03	19.08	19.38	18.98	19.27	1562450
2008-06-04	19.26	19.64	19.20	19.49	1046606
2008-06-05	19.67	20.07	19.55	20.05	1154904
2008-06-06	19.81	20.05	19.70	19.71	1691138
2008-06-09	19.73	20.04	19.45	19.45	1334112
2008-06-10	19.34	19.60	19.21	19.38	1429396
2008-06-11	19.26	19.51	19.06	19.06	851228
2008-06-12	19.07	19.29	18.82	19.03	687508
2008-06-13	19.16	19.18	18.88	19.05	595350
2008-06-16	18.93	19.31	18.93	19.31	893964
2008-06-17	19.37	19.38	19.06	19.17	862822
2008-06-18	19.05	19.17	18.65	19.01	861382
2008-06-19	19.00	19.50	18.95	19.50	570182
2008-06-20	19.56	19.88	18.72	18.82	1578058
2008-06-23	18.90	18.90	17.93	17.99	1361660
2008-06-24	17.93	18.21	17.59	17.80	1305956
2008-06-25	17.84	18.57	17.84	18.22	725072
2008-06-26	17.91	18.30	17.83	17.90	921414
2008-06-27	17.93	18.11	17.65	17.94	1209290
2008-06-30	17.61	18.20	17.61	17.97	936784
2008-07-01	17.81	18.03	17.50	17.99	1191144
2008-07-02	18.00	18.49	18.00	18.17	1810726
2008-07-03	18.33	18.42	18.11	18.30	710708
2008-07-07	18.40	18.47	17.68	17.95	1020402
2008-07-08	18.06	19.25	17.78	19.12	1105908
2008-07-09	19.11	19.11	17.86	17.91	1124200
2008-07-10	17.91	18.61	17.76	18.41	981916
2008-07-11	18.20	18.61	17.93	18.20	1737016
2008-07-14	18.41	18.52	17.41	17.46	1339634
2008-07-15	17.38	17.72	17.04	17.29	1980902
2008-07-16	17.28	18.05	17.00	18.05	2045542
2008-07-17	18.08	18.25	17.51	18.21	1473630
2008-07-18	18.63	18.82	17.88	18.39	1510398
2008-07-21	18.42	18.54	18.07	18.51	931658
2008-07-22	18.46	18.89	18.24	18.86	1414096
2008-07-23	18.83	19.67	18.72	19.22	2244264
2008-07-24	19.25	19.25	18.09	18.31	1122588
2008-07-25	18.29	18.58	18.02	18.46	1134962
2008-07-28	18.30	18.52	17.76	17.95	907994
2008-07-29	17.95	18.56	17.95	18.48	1268402
2008-07-30	18.30	19.10	18.29	18.88	2016462
2008-07-31	18.50	18.82	18.45	18.67	1564118
2008-08-01	18.75	18.88	18.59	18.75	1417762
2008-08-04	18.85	19.08	18.29	18.61	1450998
2008-08-05	18.80	19.95	18.74	19.81	1826828
2008-08-06	19.77	20.00	19.62	19.91	1389972
2008-08-07	19.70	19.84	19.23	19.46	677606
2008-08-08	19.50	20.03	19.45	19.90	784748
2008-08-11	19.91	20.61	19.86	20.28	825394
2008-08-12	19.95	20.15	19.74	20.00	524808
2008-08-13	20.05	20.10	19.61	19.91	686964
2008-08-14	19.77	20.19	19.73	20.05	906988
2008-08-15	20.23	20.45	19.66	19.98	583744
2008-08-18	19.95	20.19	19.45	19.75	439418
2008-08-19	19.50	19.57	19.24	19.33	647714
2008-08-20	19.39	19.44	18.94	19.19	717608
2008-08-21	18.92	19.15	18.76	18.89	637594
2008-08-22	19.22	19.53	19.06	19.44	764406
2008-08-25	19.27	19.27	19.04	19.12	434992
2008-08-26	19.13	19.36	18.87	19.23	380880
2008-08-27	19.18	19.42	19.03	19.30	681746
2008-08-28	19.32	20.06	19.32	19.97	804210
2008-08-29	19.85	20.14	19.73	20.06	612670
2008-09-02	20.47	20.89	19.79	20.15	754834
2008-09-03	20.29	20.80	20.10	20.56	771864
2008-09-04	20.23	20.80	20.15	20.36	1236256
2008-09-05	20.15	20.43	20.00	20.28	862450
2008-09-08	21.27	22.33	20.66	21.18	2277270
2008-09-09	21.13	21.33	20.56	20.56	890110
2008-09-10	20.56	20.99	20.29	20.91	954872
2008-09-11	20.69	21.28	20.52	21.28	1194182
2008-09-12	20.93	21.53	20.75	21.42	1490500
2008-09-15	21.00	21.49	20.49	20.58	979718
2008-09-16	20.57	21.01	20.19	20.62	2417246
2008-09-17	20.47	20.47	19.57	19.85	1945670
2008-09-18	20.12	21.88	19.40	21.68	1764790
2008-09-19	22.80	23.15	20.90	22.39	2056876
2008-09-22	22.13	22.57	21.13	21.52	1009186
2008-09-23	21.46	21.94	21.15	21.15	1047836
2008-09-24	20.93	21.53	20.72	20.83	434844
2008-09-25	21.00	21.41	20.86	21.13	729062
2008-09-26	20.46	22.17	20.46	22.10	714406
2008-09-29	21.52	21.76	20.77	21.34	590418
2008-09-30	22.19	22.19	21.13	21.90	666738
2008-10-01	21.76	21.87	20.81	21.29	592898
2008-10-02	21.18	21.28	20.09	20.50	727502
2008-10-03	20.72	20.75	19.29	19.43	1491800
2008-10-06	19.00	19.27	17.93	18.79	1234834
2008-10-07	18.82	19.39	17.47	17.48	1875750
2008-10-08	16.87	18.17	16.86	17.33	1672712
2008-10-09	17.31	17.70	15.91	16.02	1216922
2008-10-10	15.49	17.67	14.84	17.11	1807218
2008-10-13	18.45	18.45	17.22	18.41	881056
2008-10-14	19.42	19.42	16.75	17.46	1313114
2008-10-15	16.85	17.35	15.37	15.37	1018704
2008-10-16	15.60	16.56	15.03	16.53	1833912
2008-10-17	16.05	17.49	15.81	16.81	1046424
2008-10-20	17.00	17.26	16.29	16.86	1203352
2008-10-21	16.67	17.12	16.34	16.38	863280
2008-10-22	16.01	16.49	14.88	15.42	804672
2008-10-23	15.57	15.75	13.27	14.96	1962414
2008-10-24	13.57	15.16	13.23	14.47	1754706
2008-10-27	14.84	15.35	13.83	13.83	1620478
2008-10-28	13.89	15.35	13.29	15.27	2347716
2008-10-29	14.06	16.83	14.06	16.05	1589320
2008-10-30	16.50	17.62	16.15	17.58	1478370
2008-10-31	17.47	18.34	17.25	18.09	1382174
2008-11-03	17.93	18.08	17.42	17.58	887712
2008-11-04	17.60	18.41	17.25	18.31	1583684
2008-11-05	17.96	18.13	17.01	17.08	1201836
2008-11-06	16.86	17.42	16.25	16.36	1103898
2008-11-07	16.46	17.37	16.01	17.36	541992
2008-11-10	17.53	17.53	15.79	15.95	802820
2008-11-11	15.72	16.04	14.95	15.51	1341792
2008-11-12	15.18	15.92	14.70	15.23	1741774
2008-11-13	15.46	17.09	14.40	16.90	1888056
2008-11-14	16.48	16.83	14.79	14.86	931260
2008-11-17	14.81	15.81	14.61	15.08	1727316
2008-11-18	15.03	15.48	14.02	14.75	2078000
2008-11-19	14.53	14.64	13.50	13.51	1647120
2008-11-20	13.27	14.84	12.82	13.10	1626946
2008-11-21	13.67	14.25	12.31	13.62	2354994
2008-11-24	14.14	16.11	14.00	15.80	1263786
2008-11-25	15.93	17.27	15.59	16.98	2162328
2008-11-26	16.64	18.34	16.57	18.08	1549006
2008-11-28	18.19	18.67	17.80	18.32	528434
2008-12-01	17.70	17.70	15.42	15.59	1831142
2008-12-02	16.07	18.12	15.78	17.76	1961700
2008-12-03	17.31	18.49	16.89	17.86	1653568
2008-12-04	17.59	18.66	16.89	17.37	1566256
2008-12-05	17.10	18.08	16.61	17.96	2173104
2008-12-08	18.48	19.23	17.69	18.95	2738820
2008-12-09	18.70	19.23	17.33	17.62	1874820
2008-12-10	18.09	18.72	17.72	18.57	1813336
2008-12-11	18.16	18.63	16.86	17.42	2122810
2008-12-12	17.00	18.50	16.99	18.49	1601228
2008-12-15	18.28	18.28	17.14	17.79	1576834
2008-12-16	18.12	19.13	17.61	19.07	2256050
2008-12-17	18.66	20.16	18.29	19.39	1735306
2008-12-18	19.14	19.56	18.48	18.56	1775336
2008-12-19	18.90	19.86	18.46	18.55	4482030
2008-12-22	18.55	18.91	17.99	18.09	2489262
2008-12-23	18.70	19.00	17.73	18.32	1830614
2008-12-24	18.32	18.96	18.32	18.69	855590
2008-12-26	18.77	18.93	18.04	18.65	1051404
2008-12-29	18.49	18.70	17.33	17.77	1422730
2008-12-30	17.72	18.31	17.72	18.25	1578856
2008-12-31	18.35	19.02	18.14	18.81	1179334
2009-01-02	18.85	19.09	18.25	18.34	1170478
2009-01-05	18.21	18.59	17.62	17.90	1735106
2009-01-06	18.00	19.13	17.46	18.83	2687196
2009-01-07	18.53	18.65	17.84	17.89	2334174
2009-01-08	17.70	18.04	17.41	17.79	1725056
2009-01-09	17.94	17.94	16.75	16.88	1505270
2009-01-12	16.30	16.32	15.32	15.66	2336252
2009-01-13	15.68	16.37	15.48	15.85	1544538
2009-01-14	15.31	15.68	14.77	14.87	2391928
2009-01-15	14.87	15.27	14.11	15.03	2939134
2009-01-16	15.25	15.55	14.50	15.35	1958232
2009-01-20	15.30	15.37	14.10	14.20	2945724
2009-01-21	14.37	15.20	14.05	15.03	2717376
2009-01-22	14.92	15.94	14.56	15.33	3730988
2009-01-23	15.00	15.93	14.64	15.78	1350244
2009-01-26	15.77	16.25	15.22	15.61	1468692
2009-01-27	15.61	15.95	15.14	15.57	1924340
2009-01-28	15.82	16.72	15.72	16.58	1824496
2009-01-29	16.13	16.50	15.35	15.43	1681510
2009-01-30	15.66	15.87	14.94	15.15	1827124
2009-02-02	14.83	15.48	14.67	15.42	1494836
2009-02-03	15.55	15.58	15.00	15.25	1455724
2009-02-04	15.30	15.50	14.91	15.03	1595692
2009-02-05	14.86	15.11	14.46	14.71	1201470
2009-02-06	14.67	15.97	14.67	15.89	1663006
2009-02-09	15.86	16.07	15.55	15.94	775600
2009-02-10	15.77	16.27	14.71	14.84	1589238
2009-02-11	14.95	15.24	14.45	15.11	921336
2009-02-12	14.89	15.24	14.09	14.95	1548740
2009-02-13	14.92	15.06	14.09	14.10	1218628
2009-02-17	13.48	13.73	12.89	13.36	2233834
2009-02-18	13.48	14.65	13.36	14.18	2811934
2009-02-19	14.43	14.82	13.91	14.01	2700156
2009-02-20	13.57	14.81	13.50	14.75	1879710
2009-02-23	14.92	14.92	13.79	13.86	1658640
2009-02-24	14.16	14.96	13.78	14.95	1697702
2009-02-25	14.83	15.59	14.30	14.96	2135988
2009-02-26	15.10	15.10	13.87	14.09	1658416
2009-02-27	13.79	14.23	13.71	13.80	1422412
2009-03-02	13.33	13.58	12.77	12.96	1873070
2009-03-03	13.23	13.65	12.55	13.33	2720832
2009-03-04	13.57	14.38	13.41	13.79	2638228
2009-03-05	13.39	13.66	12.91	13.14	1899368
2009-03-06	13.15	13.34	12.39	13.20	2337594
2009-03-09	13.11	13.38	12.72	13.30	1434038
2009-03-10	13.55	14.72	13.42	14.71	2929772
2009-03-11	14.78	14.90	14.10	14.32	2542152
2009-03-12	14.32	15.09	13.85	14.95	2140668
2009-03-13	15.09	15.16	14.46	14.92	1255686
2009-03-16	15.04	15.04	13.72	13.74	1920196
2009-03-17	13.77	14.55	13.41	14.49	2261672
2009-03-18	14.42	15.25	13.90	15.01	1888706
2009-03-19	15.17	15.40	14.28	14.51	1797060
2009-03-20	14.58	14.58	13.70	13.74	1869420
2009-03-23	14.24	15.66	14.01	15.63	2378632
2009-03-24	15.34	15.70	14.45	14.60	2129630
2009-03-25	14.66	15.09	13.57	14.70	1777212
2009-03-26	14.89	14.99	14.02	14.92	2085268
2009-03-27	14.59	14.78	14.18	14.32	1308360
2009-03-30	13.85	14.14	13.62	13.77	1595664
2009-03-31	14.12	15.52	14.09	15.43	3578342
2009-04-01	15.06	15.65	14.82	15.31	1566324
2009-04-02	15.73	15.98	14.95	15.80	3075260
2009-04-03	15.80	17.29	15.66	17.24	2803380
2009-04-06	16.93	17.30	16.42	16.96	2976754
2009-04-07	16.63	16.92	15.58	15.60	1802746
2009-04-08	15.70	16.51	15.54	16.31	1983740
2009-04-09	16.50	17.50	15.56	17.45	5968660
2009-04-13	17.10	17.57	16.65	17.34	1988048
2009-04-14	17.07	17.07	15.92	16.02	2553034
2009-04-15	15.94	17.00	15.77	16.90	2238452
2009-04-16	16.93	17.91	16.35	17.53	2134252
2009-04-17	17.48	18.00	16.73	17.19	2012464
2009-04-20	16.57	16.83	15.78	15.81	2480708
2009-04-21	15.64	17.39	15.15	17.36	2817260
2009-04-22	16.98	17.50	16.25	16.36	2421552
2009-04-23	16.41	17.06	15.88	17.01	1708660
2009-04-24	17.16	17.86	16.56	17.52	2573652
2009-04-27	17.05	17.47	16.62	17.07	2626592
2009-04-28	16.67	17.63	16.42	16.83	2639800
2009-04-29	17.03	17.50	16.56	17.19	2393412
2009-04-30	17.25	17.47	16.40	16.66	2785338
2009-05-01	16.56	16.56	15.43	15.61	2612444
2009-05-04	15.73	16.74	15.49	16.69	3798452
2009-05-05	16.51	16.51	15.27	15.42	3244546
2009-05-06	15.67	16.10	14.95	15.36	3636026
2009-05-07	15.56	15.65	14.31	14.44	2999554
2009-05-08	14.74	15.92	14.62	15.82	2127556
2009-05-11	15.07	15.89	14.98	15.02	1616270
2009-05-12	15.06	15.44	14.66	15.10	1726350
2009-05-13	14.72	15.00	14.31	14.50	1983684
2009-05-14	14.55	15.21	14.38	15.13	1502322
2009-05-15	15.00	15.06	14.23	14.41	1532882
2009-05-18	14.59	15.57	14.45	15.48	1793862
2009-05-19	15.30	15.59	14.93	15.09	891634
2009-05-20	15.39	15.55	14.93	15.18	2582418
2009-05-21	15.00	15.41	14.77	15.20	904622
2009-05-22	15.27	15.45	14.87	14.89	796234
2009-05-26	14.85	15.92	14.48	15.91	1523412
2009-05-27	15.97	15.97	15.21	15.32	1418026
2009-05-28	15.51	15.89	15.07	15.84	1408738
2009-05-29	15.77	16.22	15.44	16.18	942180
2009-06-01	16.22	17.58	16.20	17.07	2278996
2009-06-02	17.51	17.58	16.79	16.82	2333256
2009-06-03	16.70	16.90	16.21	16.72	2133716
2009-06-04	16.69	16.87	16.45	16.71	2319208
2009-06-05	16.94	17.01	16.44	16.65	854232
2009-06-08	16.68	16.91	16.52	16.70	1435112
2009-06-09	16.85	16.98	16.51	16.69	767012
2009-06-10	16.88	16.88	15.95	16.37	892726
2009-06-11	16.40	16.59	15.87	15.90	889800
2009-06-12	15.90	16.47	15.71	16.41	720022
2009-06-15	16.00	16.15	15.64	15.85	1057848
2009-06-16	15.99	16.17	15.46	15.84	1309918
2009-06-17	15.97	16.19	15.56	15.70	870578
2009-06-18	15.83	16.13	15.53	15.98	870162
2009-06-19	16.05	16.10	15.40	15.59	1387592
2009-06-22	15.41	15.43	14.78	14.81	1251762
2009-06-23	14.87	15.21	14.83	15.12	1538022
2009-06-24	15.20	15.43	15.08	15.35	850130
2009-06-25	15.25	15.76	14.91	15.76	1121760
2009-06-26	15.70	16.08	15.57	16.03	2487334
2009-06-29	15.95	16.08	15.53	16.00	884748
2009-06-30	16.04	16.46	15.93	16.22	957602
2009-07-01	16.22	16.66	16.18	16.27	858532
2009-07-02	15.99	16.26	15.40	15.40	1099672
2009-07-06	15.43	15.91	15.29	15.90	1020142
2009-07-07	15.88	15.88	15.17	15.21	1118108
2009-07-08	15.27	15.37	14.67	14.98	1057692
2009-07-09	15.14	15.14	14.65	14.69	667774
2009-07-10	14.61	14.95	14.49	14.91	546904
2009-07-13	14.98	15.51	14.77	15.49	1158168
2009-07-14	15.53	15.75	15.15	15.69	802934
2009-07-15	16.00	16.70	15.92	16.47	1525694
2009-07-16	16.27	16.84	16.17	16.79	825918
2009-07-17	16.74	16.77	16.27	16.60	1511418
2009-07-20	16.74	17.36	16.67	17.36	1318582
2009-07-21	17.40	17.50	17.20	17.34	1374344
2009-07-22	17.42	17.83	17.15	17.55	951108
2009-07-23	17.49	18.07	17.32	17.97	1151676
2009-07-24	17.80	18.03	17.58	17.90	1069268
2009-07-27	17.67	18.04	17.49	18.02	991740
2009-07-28	17.79	17.85	17.55	17.73	943222
2009-07-29	16.95	17.57	16.95	17.53	1161754
2009-07-30	17.68	18.40	17.51	17.92	1216212
2009-07-31	17.79	18.08	17.72	17.77	584348
2009-08-03	18.00	18.08	17.78	17.99	603566
2009-08-04	17.89	18.75	17.73	18.61	1405560
2009-08-05	18.48	19.14	18.35	19.10	1757196
2009-08-06	19.25	19.82	18.73	18.74	2065576
2009-08-07	19.14	19.91	18.92	19.47	1321288
2009-08-10	19.38	19.50	18.88	19.06	712668
2009-08-11	18.00	18.00	17.47	17.86	6988956
2009-08-12	17.83	18.50	17.79	17.98	2106836
2009-08-13	18.13	18.19	17.50	18.05	1401388
2009-08-14	18.00	18.07	17.51	17.89	927116
2009-08-17	17.48	17.52	17.00	17.04	1313596
2009-08-18	17.12	17.36	16.94	17.34	1168774
2009-08-19	17.04	17.34	16.90	17.29	741830
2009-08-20	17.36	18.03	17.11	18.02	1139356
2009-08-21	18.27	18.68	18.04	18.24	1318786
2009-08-24	18.35	18.43	18.02	18.17	808958
2009-08-25	18.06	18.61	18.05	18.54	834736
2009-08-26	18.45	18.77	18.39	18.65	821574
2009-08-27	18.69	18.89	18.27	18.87	602424
2009-08-28	19.00	19.15	18.90	19.09	852440
2009-08-31	18.95	19.06	18.66	18.81	1323596
2009-09-01	18.73	18.85	17.90	17.94	1428842
2009-09-02	17.92	17.92	17.28	17.30	845206
2009-09-03	17.43	17.55	17.11	17.40	1742236
2009-09-04	17.40	17.60	17.07	17.59	691470
2009-09-08	17.67	18.21	17.63	18.20	1193694
2009-09-09	18.22	18.58	18.04	18.51	636172
2009-09-10	18.43	18.74	18.17	18.67	566404
2009-09-11	18.65	18.80	18.29	18.62	508298
2009-09-14	18.46	19.16	18.43	19.12	417874
2009-09-15	19.07	19.60	18.92	19.52	697126
2009-09-16	19.62	20.50	19.62	20.36	999768
2009-09-17	20.27	20.89	20.20	20.30	1365006
2009-09-18	20.46	20.48	19.86	20.25	1565496
2009-09-21	19.94	20.20	19.56	19.72	1066032
2009-09-22	19.71	20.32	19.71	20.21	1308280
2009-09-23	20.19	20.23	19.01	19.09	1376862
2009-09-24	19.24	19.26	18.38	18.43	1852876
2009-09-25	18.42	18.59	18.15	18.37	1269428
2009-09-28	18.54	19.00	18.44	18.94	689900
2009-09-29	18.97	19.17	18.60	18.61	496076
2009-09-30	18.61	18.93	18.16	18.67	1025084
2009-10-01	18.51	18.55	17.83	17.85	946260
2009-10-02	17.54	18.34	17.52	18.04	1495210
2009-10-05	18.20	18.45	18.04	18.19	1256014
2009-10-06	18.32	18.60	17.90	18.13	717596
2009-10-07	18.11	18.23	17.81	18.14	581482
2009-10-08	18.36	18.69	18.32	18.54	764316
2009-10-09	18.52	18.84	18.35	18.80	891938
2009-10-12	19.03	19.10	18.46	18.57	298430
2009-10-13	18.45	18.56	17.99	18.32	779404
2009-10-14	18.59	19.21	18.48	19.14	931116
2009-10-15	18.92	19.54	18.83	19.42	1770726
2009-10-16	19.27	19.37	19.07	19.16	1616096
2009-10-19	19.18	19.38	19.09	19.14	727430
2009-10-20	19.19	19.19	18.55	18.62	938860
2009-10-21	18.62	18.97	18.11	18.17	826112
2009-10-22	18.17	18.59	17.91	18.57	1960632
2009-10-23	18.59	18.68	18.30	18.50	807926
2009-10-26	18.61	19.02	18.46	18.53	1053264
2009-10-27	18.65	18.88	18.41	18.67	1341762
2009-10-28	18.67	18.87	18.18	18.54	1864198
2009-10-29	18.86	19.27	18.57	19.21	1047376
2009-10-30	19.13	19.31	18.70	19.04	1664440
2009-11-02	19.17	19.45	18.38	18.80	1134280
2009-11-03	18.57	19.12	18.46	19.09	1319178
2009-11-04	19.27	19.35	18.53	18.57	946296
2009-11-05	18.79	19.06	18.64	19.02	825270
2009-11-06	18.81	18.97	18.45	18.72	653252
2009-11-09	19.01	19.75	18.93	19.72	1022744
2009-11-10	19.53	19.68	19.26	19.51	630718
2009-11-11	19.68	19.99	19.41	19.95	765724
2009-11-12	19.84	19.97	19.50	19.52	637734
2009-11-13	19.70	19.86	19.39	19.72	512660
2009-11-16	19.97	20.50	19.75	20.26	704104
2009-11-17	20.21	20.43	19.95	19.98	1002194
2009-11-18	19.94	20.73	19.94	20.68	884216
2009-11-19	20.43	20.45	19.99	20.04	1510166
2009-11-20	19.89	20.10	19.70	19.71	743718
2009-11-23	20.00	20.25	19.65	19.85	1164254
2009-11-24	19.81	19.84	19.44	19.51	400190
2009-11-25	19.63	19.72	19.49	19.66	319746
2009-11-27	19.10	19.44	18.98	19.20	346982
2009-11-30	19.17	19.72	18.95	19.63	910264
2009-12-01	19.88	20.03	19.57	19.72	573242
2009-12-02	19.68	20.13	19.68	20.04	528922
2009-12-03	20.07	20.29	19.57	19.63	554978
2009-12-04	20.09	20.52	19.88	20.44	605486
2009-12-07	20.33	20.55	19.70	19.90	639916
2009-12-08	19.79	20.25	19.67	19.77	1215592
2009-12-09	19.85	19.85	19.45	19.53	646750
2009-12-10	19.68	19.70	19.08	19.22	1136614
2009-12-11	19.29	19.34	19.04	19.25	1267012
2009-12-14	19.36	19.72	19.13	19.72	1590756
2009-12-15	19.62	19.70	19.50	19.54	974706
2009-12-16	19.72	19.88	19.67	19.85	952132
2009-12-17	19.75	20.06	19.64	19.85	1066868
2009-12-18	19.86	19.94	19.68	19.82	2112204
2009-12-21	19.86	20.13	19.84	20.08	511022
2009-12-22	20.06	20.24	20.00	20.14	1163722
2009-12-23	20.22	20.25	19.97	19.98	947664
2009-12-24	19.98	20.15	19.94	20.08	415692
2009-12-28	20.10	20.24	19.95	20.07	902896
2009-12-29	20.08	20.09	19.80	19.85	662656
2009-12-30	19.67	19.87	19.58	19.80	776772
2009-12-31	19.85	19.96	19.48	19.50	735596
2010-01-04	19.70	19.85	19.23	19.42	720040
2010-01-05	19.48	19.81	19.14	19.75	1355104
2010-01-06	19.67	20.14	19.67	20.13	1500470
2010-01-07	20.05	20.09	19.61	19.90	1546030
2010-01-08	19.83	19.86	19.47	19.62	756496
2010-01-11	19.74	19.74	19.50	19.71	873362
2010-01-12	19.13	19.54	18.94	19.17	1739446
2010-01-13	19.28	20.14	19.15	20.08	1373468
2010-01-14	19.96	20.18	19.76	20.11	673708
2010-01-15	20.13	20.25	19.76	19.96	1112038
2010-01-19	20.02	20.48	19.83	20.40	1339120
2010-01-20	20.20	20.23	19.84	19.93	1313346
2010-01-21	20.03	20.22	19.24	19.26	1191910
2010-01-22	19.25	19.45	18.67	18.74	1005574
2010-01-25	18.95	18.95	18.40	18.90	1105002
2010-01-26	18.74	18.94	18.63	18.86	1210836
2010-01-27	18.69	19.46	18.47	19.39	1540508
2010-01-28	19.48	19.63	19.20	19.48	1647720
2010-01-29	19.56	19.77	19.07	19.15	1150084
2010-02-01	19.24	19.27	19.04	19.19	706682
2010-02-02	19.14	19.57	18.89	19.49	1173928
2010-02-03	19.35	19.45	19.05	19.23	694262
2010-02-04	19.02	19.18	18.71	18.72	1022348
2010-02-05	18.78	19.37	18.65	19.15	797094
2010-02-08	19.18	19.20	18.65	18.68	742012
2010-02-09	18.87	19.00	18.52	18.77	673048
2010-02-10	18.74	19.11	18.54	18.76	735184
2010-02-11	18.68	19.15	18.56	19.12	1206416
2010-02-12	18.89	19.63	18.82	19.63	911720
2010-02-16	19.83	20.44	19.71	20.43	929916
2010-02-17	20.45	20.68	20.43	20.68	960558
2010-02-18	20.67	21.09	20.59	20.99	1410240
2010-02-19	20.84	21.19	20.83	20.88	790954
2010-02-22	21.01	21.01	20.78	20.86	733814
2010-02-23	20.83	21.11	20.59	20.95	1042686
2010-02-24	20.52	21.30	20.52	21.25	1436506
2010-02-25	20.88	21.20	20.74	21.15	587854
2010-02-26	21.11	21.32	20.81	20.84	1617618
2010-03-01	20.95	21.23	20.87	21.17	685132
2010-03-02	21.15	21.31	21.04	21.21	534074
2010-03-03	21.20	21.31	20.76	20.81	864912
2010-03-04	20.92	20.92	20.67	20.82	682652
2010-03-05	20.99	21.19	20.84	21.16	928988
2010-03-08	21.22	21.42	20.93	21.34	675012
2010-03-09	21.31	22.00	21.08	21.65	1213998
2010-03-10	21.85	21.89	21.50	21.52	1444074
2010-03-11	21.48	21.54	21.21	21.54	874882
2010-03-12	21.57	21.63	21.26	21.52	998870
2010-03-15	21.58	21.71	21.29	21.62	555434
2010-03-16	21.64	22.03	21.46	22.01	1586868
2010-03-17	22.00	22.12	21.82	21.93	860652
2010-03-18	21.90	22.25	21.84	22.23	769872
2010-03-19	22.30	22.30	21.40	21.41	1578774
2010-03-22	21.32	22.37	21.27	22.27	966298
2010-03-23	22.35	22.64	22.21	22.42	963686
2010-03-24	22.38	22.45	22.04	22.10	760220
2010-03-25	22.32	22.52	21.99	22.04	938228
2010-03-26	22.11	22.11	21.56	21.64	1108148
2010-03-29	21.64	21.76	21.42	21.65	598070
2010-03-30	21.69	21.72	21.37	21.53	1253382
2010-03-31	21.50	21.77	21.43	21.58	945310
2010-04-01	21.78	21.83	21.58	21.74	874168
2010-04-05	21.78	22.06	21.67	22.05	711444
2010-04-06	21.98	22.31	21.79	22.22	752228
2010-04-07	22.10	22.27	21.44	21.56	987628
2010-04-08	21.58	21.81	21.45	21.56	749610
2010-04-09	21.62	21.76	21.30	21.66	1657002
2010-04-12	21.78	21.78	21.46	21.46	925964
2010-04-13	21.42	22.21	21.39	22.08	1215600
2010-04-14	22.18	22.25	21.84	21.91	1490278
2010-04-15	21.81	21.88	21.27	21.31	760972
2010-04-16	21.30	21.40	20.85	20.93	1164788
2010-04-19	20.89	21.23	20.71	20.93	1263196
2010-04-20	20.98	21.06	20.60	20.92	1785434
2010-04-21	20.88	21.19	20.78	21.12	1761170
2010-04-22	20.94	21.55	20.85	21.47	1322144
2010-04-23	21.42	21.99	21.26	21.80	1163612
2010-04-26	21.79	22.10	21.75	21.94	582302
2010-04-27	21.87	22.03	21.24	21.28	766544
2010-04-28	21.33	21.33	20.79	20.95	1056924
2010-04-29	21.07	21.66	20.95	21.60	1043714
2010-04-30	21.61	21.81	20.79	20.80	714234
2010-05-03	20.85	21.38	20.85	21.33	877566
2010-05-04	20.99	21.07	20.56	20.77	1011130
2010-05-05	20.43	21.02	20.25	20.75	935040
2010-05-06	20.58	20.77	19.42	20.19	1481222
2010-05-07	20.19	20.47	19.45	20.02	1487164
2010-05-10	21.11	21.38	20.72	21.37	1029406
2010-05-11	21.15	21.87	20.98	21.59	972136
2010-05-12	21.67	22.06	21.47	22.01	879548
2010-05-13	21.94	22.01	21.43	21.56	1001436
2010-05-14	21.36	21.38	20.77	21.00	875162
2010-05-17	21.13	21.29	20.19	20.84	1435780
2010-05-18	21.19	21.28	20.33	20.47	627962
2010-05-19	20.40	20.69	19.75	20.14	906698
2010-05-20	19.63	20.25	19.45	19.72	1708276
2010-05-21	19.45	20.82	18.99	20.79	2326614
2010-05-24	20.69	20.74	20.19	20.26	1190214
2010-05-25	19.54	20.23	19.48	20.18	1444076
2010-05-26	20.40	20.68	19.81	19.91	1078022
2010-05-27	20.33	20.81	20.09	20.77	903900
2010-05-28	20.77	21.07	20.43	20.81	1169276
2010-06-01	20.68	20.98	20.54	20.56	1101152
2010-06-02	20.62	20.84	20.21	20.82	1355342
2010-06-03	21.01	21.01	20.60	20.88	832766
2010-06-04	20.35	20.60	19.59	19.64	1324314
2010-06-07	19.68	19.93	19.25	19.30	1311288
2010-06-08	19.37	19.54	18.90	19.49	820832
2010-06-09	19.64	19.84	19.29	19.42	906236
2010-06-10	19.70	20.13	19.65	20.12	1226704
2010-06-11	19.91	20.45	19.76	20.45	777530
2010-06-14	20.59	20.79	20.35	20.65	1229406
2010-06-15	20.76	21.15	20.67	21.08	861034
2010-06-16	20.84	21.12	20.75	20.93	772154
2010-06-17	21.01	21.14	20.84	20.97	734310
2010-06-18	21.10	21.21	20.90	21.04	918638
2010-06-21	21.36	21.38	20.80	20.91	750184
2010-06-22	20.92	21.07	20.48	20.52	1046734
2010-06-23	20.49	20.70	20.22	20.55	823990
2010-06-24	20.46	20.99	20.26	20.64	2275760
2010-06-25	20.80	21.47	20.66	21.32	1339720
2010-06-28	21.34	21.43	21.07	21.26	965750
2010-06-29	20.87	21.24	20.76	20.88	2023650
2010-06-30	20.82	21.21	20.63	20.69	1553200
2010-07-01	20.76	21.21	20.48	20.96	1704368
2010-07-02	21.06	21.16	20.66	20.86	1680348
2010-07-06	21.12	21.32	20.23	20.43	2157806
2010-07-07	20.45	21.27	20.45	21.26	1530462
2010-07-08	21.46	21.57	21.08	21.38	2237576
2010-07-09	21.33	21.59	21.17	21.33	1189592
2010-07-12	21.21	21.51	21.09	21.41	566452
2010-07-13	21.70	21.92	21.54	21.84	891440
2010-07-14	21.76	21.86	21.36	21.83	1595202
2010-07-15	21.80	22.03	21.48	21.96	918284
2010-07-16	21.73	21.78	21.52	21.60	1702018
2010-07-19	21.67	22.02	21.46	21.97	1048340
2010-07-20	21.72	22.64	21.63	22.61	1345248
2010-07-21	22.75	22.75	21.49	21.55	2243254
2010-07-22	21.82	22.22	21.72	22.09	2007694
2010-07-23	22.02	22.33	21.76	22.31	760280
2010-07-26	22.37	22.93	22.13	22.85	954186
2010-07-27	23.00	23.26	22.49	22.73	1061754
2010-07-28	22.55	22.78	22.26	22.57	1052346
2010-07-29	22.76	22.89	22.29	22.39	833606
2010-07-30	22.13	22.50	22.09	22.35	1066086
2010-08-02	22.70	23.25	22.68	23.24	964568
2010-08-03	23.09	23.17	22.88	22.98	724104
2010-08-04	23.05	23.19	22.91	23.07	926098
2010-08-05	22.81	23.00	22.63	22.69	598396
2010-08-06	22.40	22.68	22.14	22.64	790042
2010-08-09	22.81	22.97	22.65	22.92	500580
2010-08-10	22.66	22.79	22.28	22.60	656838
2010-08-11	22.18	22.43	22.01	22.13	800672
2010-08-12	21.89	22.24	21.77	21.90	707992
2010-08-13	21.88	22.17	21.83	21.98	906848
2010-08-16	21.88	22.23	21.76	22.13	504846
2010-08-17	22.34	23.00	22.23	22.80	967760
2010-08-18	22.83	22.83	22.54	22.67	816412
2010-08-19	22.57	22.57	21.88	22.04	623926
2010-08-20	21.92	21.94	21.65	21.94	445634
2010-08-23	22.03	22.14	21.83	21.86	661946
2010-08-24	21.57	21.99	21.36	21.89	678982
2010-08-25	21.77	22.47	21.68	22.42	1085020
2010-08-26	22.47	22.62	22.31	22.42	754174
2010-08-27	22.56	22.82	22.05	22.81	742162
2010-08-30	22.77	22.96	22.68	22.87	929410
2010-08-31	22.86	23.27	22.68	23.11	956392
2010-09-01	23.47	23.53	23.20	23.32	1087660
2010-09-02	23.30	23.60	23.26	23.60	691400
2010-09-03	23.82	24.02	23.80	23.95	762776
2010-09-07	23.78	23.84	23.27	23.35	726608
2010-09-08	23.42	23.65	23.22	23.38	565966
2010-09-09	23.67	23.67	23.11	23.19	435046
2010-09-10	23.27	23.45	23.12	23.13	545780
2010-09-13	23.38	23.71	23.21	23.58	744440
2010-09-14	23.50	23.74	23.38	23.45	388792
2010-09-15	23.33	23.66	23.24	23.52	519128
2010-09-16	23.49	23.57	23.25	23.52	490500
2010-09-17	23.67	24.06	23.52	23.85	854190
2010-09-20	23.88	24.49	23.88	24.48	850122
2010-09-21	24.44	24.53	24.05	24.27	749594
2010-09-22	24.19	24.45	23.88	23.90	521006
2010-09-23	23.76	23.79	23.05	23.12	577810
2010-09-24	23.48	23.89	23.48	23.76	694782
2010-09-27	23.77	23.77	23.40	23.64	402094
2010-09-28	23.72	23.76	23.24	23.58	568702
2010-09-29	23.48	23.73	23.40	23.46	493036
2010-09-30	23.61	23.87	23.19	23.57	1123032
2010-10-01	23.79	23.92	23.63	23.83	1121406
2010-10-04	23.73	23.99	23.70	23.96	646094
2010-10-05	24.14	24.45	23.92	24.31	551652
2010-10-06	24.25	24.43	24.09	24.20	685180
2010-10-07	24.36	24.55	24.21	24.27	314522
2010-10-08	24.32	24.54	24.19	24.42	329612
2010-10-11	24.47	24.49	24.14	24.17	417358
2010-10-12	24.07	24.16	23.94	23.97	742562
2010-10-13	24.07	24.15	23.93	24.00	1957268
2010-10-14	23.98	24.04	23.70	23.80	787616
2010-10-15	23.88	23.97	23.65	23.73	937298
2010-10-18	23.84	23.88	23.71	23.78	1150750
2010-10-19	23.47	23.98	23.43	23.67	786756
2010-10-20	23.76	24.28	23.69	24.12	1467748
2010-10-21	24.18	24.35	23.87	23.93	789322
2010-10-22	24.01	24.10	23.85	24.05	437934
2010-10-25	24.26	24.35	24.12	24.20	795644
2010-10-26	24.04	24.21	23.93	24.07	770056
2010-10-27	24.00	24.70	24.00	24.18	1309400
2010-10-28	24.37	24.71	23.72	24.02	1100144
2010-10-29	24.00	24.17	23.96	23.96	662844
2010-11-01	24.06	24.24	23.76	23.89	667362
2010-11-02	24.07	24.46	23.94	24.34	1054880
2010-11-03	24.37	24.83	24.35	24.68	1108378
2010-11-04	24.92	25.45	24.83	25.38	1740174
2010-11-05	25.38	25.97	25.34	25.48	1255258
2010-11-08	25.43	25.52	25.19	25.26	615514
2010-11-09	25.36	25.37	24.27	24.44	665480
2010-11-10	24.48	24.87	24.42	24.68	1011070
2010-11-11	24.52	24.85	24.43	24.46	636694
2010-11-12	24.30	24.58	24.16	24.17	609272
2010-11-15	24.25	24.49	24.07	24.17	727718
2010-11-16	24.05	24.07	23.19	23.39	1170900
2010-11-17	23.47	23.77	23.39	23.54	793636
2010-11-18	23.85	24.00	23.62	23.70	783654
2010-11-19	23.79	24.02	23.66	23.97	596654
2010-11-22	23.90	24.11	23.67	23.84	612354
2010-11-23	23.62	23.81	23.48	23.69	946486
2010-11-24	23.84	24.33	23.83	24.33	588254
2010-11-26	24.17	24.31	24.13	24.20	175096
2010-11-29	24.07	24.23	23.83	24.20	485810
2010-11-30	23.89	24.04	23.70	23.99	979014
2010-12-01	24.28	24.52	24.03	24.45	1030208
2010-12-02	24.49	24.85	24.49	24.81	462010
2010-12-03	24.64	24.84	24.55	24.71	490796
2010-12-06	24.66	24.90	24.56	24.77	957608
2010-12-07	24.96	25.13	24.87	24.99	509902
2010-12-08	25.10	25.15	24.33	24.47	710422
2010-12-09	24.58	24.83	24.47	24.65	1176978
2010-12-10	24.64	24.94	24.64	24.79	479954
2010-12-13	24.85	25.00	24.67	24.81	420462
2010-12-14	24.83	25.00	24.63	24.70	919650
2010-12-15	24.64	24.97	24.43	24.44	612102
2010-12-16	24.50	24.92	24.50	24.85	755234
2010-12-17	24.94	24.97	24.69	24.90	1545792
2010-12-20	24.99	25.22	24.99	25.11	360844
2010-12-21	25.21	25.21	25.05	25.18	301644
2010-12-22	25.17	25.33	25.00	25.21	536986
2010-12-23	25.20	25.39	25.09	25.11	394250
2010-12-27	25.00	25.61	25.00	25.57	326256
2010-12-28	25.63	25.82	25.44	25.79	418962
2010-12-29	25.85	26.00	25.70	25.82	362850
2010-12-30	25.81	25.92	25.72	25.85	256330
2010-12-31	25.83	25.92	25.56	25.60	348418
2011-01-03	25.78	26.10	25.73	26.01	567516
2011-01-04	26.09	26.12	25.10	25.25	638372
2011-01-05	25.18	25.56	25.05	25.35	632646
2011-01-06	25.63	26.13	25.38	25.39	1129800
2011-01-07	25.51	25.52	24.93	25.17	485982
2011-01-10	25.12	25.33	24.91	25.20	656902
2011-01-11	25.31	25.33	24.91	25.06	441330
2011-01-12	25.33	25.33	24.92	25.04	554802
2011-01-13	25.09	25.19	24.89	25.01	564898
2011-01-14	24.91	25.09	24.72	25.00	762476
2011-01-18	24.86	25.23	24.86	25.20	884862
2011-01-19	25.14	25.20	24.82	24.90	479928
2011-01-20	24.78	25.11	24.64	24.77	549552
2011-01-21	24.88	24.92	24.57	24.74	812648
2011-01-24	24.70	25.14	24.65	25.14	374654
2011-01-25	25.00	25.70	24.84	25.68	659421
2011-01-26	25.80	26.28	25.69	26.09	1001214
2011-01-27	25.90	26.18	25.77	26.13	695776
2011-01-28	26.08	26.13	25.60	25.61	548306
2011-01-31	25.72	26.15	25.67	26.11	501162
2011-02-01	26.22	26.30	25.93	26.29	448974
2011-02-02	26.29	26.60	26.26	26.43	571245
2011-02-03	26.44	26.75	26.32	26.74	581667
2011-02-04	26.81	26.81	26.46	26.70	733727
2011-02-07	26.66	27.19	26.60	27.09	535303
2011-02-08	27.07	27.08	26.91	27.01	722491
2011-02-09	27.14	27.20	26.89	27.20	315100
2011-02-10	27.07	27.39	26.80	27.08	479367
2011-02-11	27.07	27.16	26.85	27.14	503479
2011-02-14	27.19	27.23	26.80	26.98	555490
2011-02-15	26.94	27.03	26.77	26.94	748435
2011-02-16	27.06	27.18	26.70	26.85	464274
2011-02-17	26.89	26.93	26.69	26.84	401050
2011-02-18	26.94	27.02	26.70	26.85	466359
2011-02-22	26.66	26.94	26.59	26.67	509278
2011-02-23	25.66	26.15	25.50	26.06	1682646
2011-02-24	26.03	26.22	25.77	26.16	799292
2011-02-25	26.22	26.56	26.14	26.40	1303250
2011-02-28	26.51	26.69	26.45	26.65	834601
2011-03-01	26.81	26.81	26.19	26.25	658078
2011-03-02	26.20	26.50	26.06	26.16	444008
2011-03-03	26.33	26.54	26.19	26.47	427487
2011-03-04	26.50	26.57	26.12	26.41	281308
2011-03-07	26.46	26.64	25.93	26.12	366985
2011-03-08	26.18	26.51	26.01	26.47	509224
2011-03-09	26.51	26.53	26.14	26.35	350171
2011-03-10	26.11	26.13	25.69	25.84	453923
2011-03-11	25.76	26.06	25.51	26.02	458691
2011-03-14	25.84	25.90	25.63	25.83	373613
2011-03-15	25.19	25.75	25.19	25.63	569500
2011-03-16	25.62	25.63	24.94	25.19	848606
2011-03-17	25.50	25.54	25.15	25.36	431842
2011-03-18	25.50	25.56	25.22	25.32	907871
2011-03-21	25.59	25.71	25.47	25.62	352349
2011-03-22	25.72	25.73	25.39	25.43	159165
2011-03-23	25.42	25.44	25.08	25.27	468783
2011-03-24	25.38	25.44	25.05	25.16	303974
2011-03-25	25.27	25.63	25.17	25.28	420980
2011-03-28	25.34	25.82	25.34	25.73	487554
2011-03-29	25.67	25.98	25.62	25.75	390296
2011-03-30	25.78	25.89	25.67	25.89	394561
2011-03-31	25.88	26.62	25.79	26.24	557412
2011-04-01	26.31	26.49	25.99	26.06	392171
2011-04-04	26.15	26.33	26.09	26.24	276517
2011-04-05	26.17	26.26	25.89	25.99	399396
2011-04-06	26.25	26.25	25.71	25.72	429129
2011-04-07	25.69	25.77	25.20	25.28	617953
2011-04-08	25.43	25.47	24.99	25.28	627229
2011-04-11	25.30	25.50	24.96	25.05	533761
2011-04-12	24.93	25.66	24.81	25.39	704690
2011-04-13	25.42	25.62	25.15	25.26	357631
2011-04-14	25.12	25.77	25.08	25.74	376226
2011-04-15	25.65	25.94	25.65	25.81	562394
2011-04-18	25.52	25.61	25.29	25.44	241717
2011-04-19	25.52	25.88	25.48	25.76	267344
2011-04-20	26.05	26.18	25.70	26.09	270363
2011-04-21	26.24	26.30	25.90	26.26	375901
2011-04-25	26.19	26.39	26.01	26.37	273921
2011-04-26	26.40	26.83	26.24	26.77	442749
2011-04-27	26.64	27.51	26.47	27.24	869802
2011-04-28	27.24	27.88	27.24	27.75	676991
2011-04-29	27.31	27.72	27.30	27.63	719646
2011-05-02	27.74	27.74	27.40	27.55	660892
2011-05-03	27.46	27.69	27.14	27.48	437732
2011-05-04	27.49	27.67	27.26	27.50	975592
2011-05-05	27.37	27.90	27.26	27.76	959573
2011-05-06	27.98	28.04	27.58	27.78	1674803
2011-05-09	27.59	27.98	27.43	27.85	728673
2011-05-10	27.93	28.05	27.77	27.96	966267
2011-05-11	27.88	27.96	27.59	27.62	633196
2011-05-12	27.54	27.91	27.35	27.65	854355
2011-05-13	27.73	27.70	27.15	27.39	346247
2011-05-16	27.23	27.41	27.04	27.19	593722
2011-05-17	27.00	27.25	26.89	27.17	444507
2011-05-18	27.25	27.34	27.03	27.30	401488
2011-05-19	27.38	27.43	27.07	27.14	597647
2011-05-20	27.10	27.30	26.75	26.78	596039
2011-05-23	26.46	26.76	26.36	26.59	353962
2011-05-24	26.69	26.79	26.50	26.65	1154962
2011-05-25	26.57	26.94	26.37	26.78	567508
2011-05-26	26.70	26.83	26.56	26.80	575378
2011-05-27	26.87	27.03	26.66	26.98	368376
2011-05-31	27.26	27.57	27.05	27.46	1696962
2011-06-01	27.42	27.64	26.78	26.82	866060
2011-06-02	26.91	27.23	26.91	26.94	710844
2011-06-03	26.63	27.15	26.56	26.94	389743
2011-06-06	26.81	26.98	26.53	26.55	409589
2011-06-07	26.70	26.98	26.62	26.68	640860
2011-06-08	26.50	26.99	26.50	26.77	548825
2011-06-09	26.92	26.92	26.37	26.44	437559
2011-06-10	26.29	26.34	25.48	25.51	499531
2011-06-13	25.57	25.81	25.43	25.57	419450
2011-06-14	26.29	26.38	26.00	26.14	668343
2011-06-15	25.92	26.26	25.90	26.04	1137206
2011-06-16	25.95	26.48	25.93	26.39	663870
2011-06-17	26.60	26.72	26.33	26.56	608176
2011-06-20	26.54	27.15	26.51	27.02	601123
2011-06-21	27.16	27.26	26.98	27.23	648646
2011-06-22	27.15	27.46	27.04	27.21	689956
2011-06-23	26.93	26.93	26.40	26.65	974891
2011-06-24	26.73	26.87	26.38	26.68	1206583
2011-06-27	26.70	26.91	26.52	26.58	817552
2011-06-28	25.95	26.60	25.83	26.10	1918966
2011-06-29	26.44	26.87	26.04	26.32	1529192
2011-06-30	27.05	27.07	26.55	26.77	3926543
2011-07-01	26.79	27.36	26.72	27.31	1191768
2011-07-05	27.77	28.09	27.42	27.89	1463757
2011-07-06	27.81	28.21	27.71	28.14	1183350
2011-07-07	28.34	28.70	28.19	28.56	797659
2011-07-08	28.22	28.59	28.15	28.57	445323
2011-07-11	28.29	28.38	27.86	27.95	512987
2011-07-12	27.84	28.32	27.84	28.04	873440
2011-07-13	28.16	28.27	27.91	27.95	526315
2011-07-14	27.95	28.05	27.53	27.69	592943
2011-07-15	27.67	28.02	27.57	28.00	767507
2011-07-18	27.96	28.03	27.51	27.92	728076
2011-07-19	28.14	28.47	28.06	28.45	540023
2011-07-20	28.47	28.61	28.26	28.61	834516
2011-07-21	28.70	28.91	28.61	28.75	560826
2011-07-22	28.76	28.99	28.61	28.92	410822
2011-07-25	28.54	28.86	28.46	28.61	343958
2011-07-26	28.54	28.85	28.41	28.70	540026
2011-07-27	28.43	28.43	27.43	27.46	825188
2011-07-28	27.45	27.93	27.29	27.52	534645
2011-07-29	27.22	27.49	26.99	27.45	992826
2011-08-01	27.92	27.92	27.20	27.44	743588
2011-08-02	27.29	27.35	26.33	26.36	918097
2011-08-03	26.54	26.70	25.52	26.50	1093136
2011-08-04	26.24	26.36	25.02	25.02	1421031
2011-08-05	25.47	25.62	23.92	24.20	1909164
2011-08-08	23.51	23.92	22.38	22.39	1536971
2011-08-09	22.60	25.05	22.55	25.02	2894158
2011-08-10	24.36	26.53	23.79	25.02	2385691
2011-08-11	25.10	26.42	24.92	25.98	2023328
2011-08-12	26.21	26.55	25.77	26.12	848681
2011-08-15	26.30	26.98	26.19	26.97	857206
2011-08-16	26.67	27.08	26.25	26.74	1254260
2011-08-17	26.87	27.07	26.38	26.61	891587
2011-08-18	25.69	26.21	25.46	25.73	1411234
2011-08-19	25.23	26.12	25.11	25.72	1469645
2011-08-22	26.26	26.28	25.41	25.71	709831
2011-08-23	25.75	26.37	25.52	26.37	933359
2011-08-24	26.39	26.88	26.18	26.84	1053907
2011-08-25	27.01	27.29	26.31	26.57	1160352
2011-08-26	26.34	26.75	25.84	26.72	869202
2011-08-29	27.07	27.45	26.86	27.40	702671
2011-08-30	27.34	28.12	26.93	27.89	962593
2011-08-31	28.01	28.29	27.66	28.13	958303
2011-09-01	28.20	28.25	27.28	27.48	812225
2011-09-02	26.98	27.46	26.90	26.91	730361
2011-09-06	26.11	27.29	25.82	27.13	758557
2011-09-07	27.50	27.87	26.88	27.84	937706
2011-09-08	27.67	28.19	27.61	27.83	611919
2011-09-09	27.36	27.58	26.66	26.87	1254183
2011-09-12	26.40	26.99	26.34	26.92	592142
2011-09-13	27.02	27.17	26.64	27.00	904785
2011-09-14	27.20	27.43	26.62	27.23	762848
2011-09-15	27.51	27.76	27.22	27.76	728179
2011-09-16	27.84	28.16	27.45	28.15	1051569
2011-09-19	27.73	27.83	27.49	27.49	700467
2011-09-20	27.57	28.14	27.40	27.68	859533
2011-09-21	27.61	27.67	26.44	26.47	1373637
2011-09-22	25.85	26.44	25.58	26.13	1769014
2011-09-23	25.99	26.59	25.66	26.58	2317578
2011-09-26	26.83	26.83	26.06	26.73	852440
2011-09-27	27.23	27.70	26.90	27.06	1265968
2011-09-28	27.15	27.15	26.12	26.15	1117229
2011-09-29	26.70	26.70	26.09	26.65	1365018
2011-09-30	26.29	26.63	26.01	26.01	1247693
2011-10-03	25.88	26.12	24.72	24.73	1206195
2011-10-04	24.49	25.95	23.98	25.88	1192585
2011-10-05	25.91	25.91	24.34	25.38	975671
2011-10-06	25.22	26.30	25.10	26.27	819579
2011-10-07	26.38	26.49	25.43	25.51	714431
2011-10-10	25.95	26.93	25.93	26.91	688417
2011-10-11	26.67	26.89	26.36	26.49	1701270
2011-10-12	26.62	27.19	26.51	26.86	1228906
2011-10-13	26.61	26.87	26.19	26.63	797907
2011-10-14	26.97	27.55	26.84	27.39	544641
2011-10-17	27.08	27.19	26.37	26.54	875509
2011-10-18	26.62	27.77	26.48	27.68	859854
2011-10-19	27.74	27.81	26.95	27.10	922277
2011-10-20	27.15	27.27	26.45	27.00	1185076
2011-10-21	27.54	27.87	27.34	27.83	992191
2011-10-24	28.04	28.27	27.70	28.26	961698
2011-10-25	28.19	28.19	27.70	27.75	1490243
2011-10-26	28.22	28.27	26.82	27.14	1782131
2011-10-27	28.05	28.54	27.54	27.96	1719728
2011-10-28	28.12	28.49	27.99	28.30	1161887
2011-10-31	27.82	28.46	27.57	28.16	1732224
2011-11-01	27.15	28.13	26.52	27.56	1747141
2011-11-02	28.03	28.39	27.73	28.31	1005415
2011-11-03	28.55	28.73	27.79	28.61	799864
2011-11-04	28.45	28.61	28.04	28.46	690488
2011-11-07	28.39	28.88	28.17	28.40	691722
2011-11-08	28.45	28.74	27.98	28.65	1274605
2011-11-09	28.10	28.33	27.50	27.61	1104628
2011-11-10	28.05	28.05	27.32	27.51	956066
2011-11-11	27.86	28.41	27.63	28.37	445029
2011-11-14	28.16	28.17	27.69	27.83	706052
2011-11-15	27.83	28.53	27.73	28.41	607571
2011-11-16	28.22	28.65	28.01	28.05	608312
2011-11-17	27.95	28.07	27.64	27.81	1133718
2011-11-18	27.80	28.01	27.62	28.00	415735
2011-11-21	27.55	27.67	27.09	27.23	860751
2011-11-22	27.21	27.47	27.02	27.15	759510
2011-11-23	26.86	27.01	26.11	26.14	756998
2011-11-25	26.06	26.82	25.99	26.29	381315
2011-11-28	27.12	27.22	26.85	27.05	815804
2011-11-29	27.10	27.21	26.80	26.96	521383
2011-11-30	27.79	28.40	27.65	28.35	1392569
2011-12-01	28.30	28.54	28.08	28.20	1218054
2011-12-02	28.38	28.62	27.84	27.85	846961
2011-12-05	28.31	28.62	28.05	28.19	769262
2011-12-06	28.27	28.39	27.88	27.94	577014
2011-12-07	27.79	28.17	27.57	28.07	877143
2011-12-08	27.99	27.99	27.53	27.55	792798
2011-12-09	27.56	28.41	27.56	28.21	791226
2011-12-12	28.00	28.23	27.82	28.02	925619
2011-12-13	28.18	28.47	27.55	27.76	589096
2011-12-14	27.69	28.20	27.52	27.76	670783
2011-12-15	28.10	28.39	27.94	28.32	578295
2011-12-16	28.58	28.84	28.45	28.78	1313241
2011-12-19	28.79	29.11	28.36	28.42	470563
2011-12-20	28.84	29.41	28.84	29.34	633665
2011-12-21	29.12	29.31	28.85	29.19	466166
2011-12-22	29.19	29.82	29.10	29.60	609422
2011-12-23	29.70	29.81	29.43	29.60	211402
2011-12-27	29.64	30.15	29.35	29.82	340852
2011-12-28	29.84	29.84	29.32	29.33	499780
2011-12-29	29.47	29.94	29.36	29.62	497455
2011-12-30	29.69	30.00	29.27	29.32	586335
2012-01-03	29.81	30.16	29.22	29.58	538588
2012-01-04	29.35	29.50	29.18	29.29	680910
2012-01-05	29.19	29.65	29.01	29.62	389738
2012-01-06	29.80	29.87	29.41	29.43	385886
2012-01-09	29.53	29.61	29.00	29.08	489135
2012-01-10	29.43	29.58	28.93	29.00	1961306
2012-01-11	28.91	28.99	28.61	28.75	2057373
2012-01-12	28.66	28.75	28.18	28.25	1064385
2012-01-13	28.13	28.35	27.72	28.21	2191705
2012-01-17	28.41	28.41	27.97	28.10	1636172
2012-01-18	28.10	28.27	28.07	28.24	1501204
2012-01-19	28.43	28.64	28.17	28.47	2814454
2012-01-20	28.55	28.69	28.39	28.68	1359757
2012-01-23	28.67	29.06	28.63	29.00	1590788
2012-01-24	28.87	29.25	28.82	29.20	709205
2012-01-25	29.14	29.47	29.11	29.39	748671
2012-01-26	29.41	29.62	29.32	29.57	1415508
2012-01-27	29.46	29.77	29.27	29.66	1352956
2012-01-30	29.43	29.62	29.34	29.50	719840
2012-01-31	29.72	29.72	29.26	29.50	981502
2012-02-01	29.61	29.94	29.61	29.87	1403299
2012-02-02	29.84	29.98	29.74	29.95	700330
2012-02-03	30.17	30.27	29.79	30.04	838079
2012-02-06	29.93	30.11	29.68	29.80	383475
2012-02-07	29.72	29.90	29.69	29.77	341155
2012-02-08	29.71	29.81	29.46	29.74	650140
2012-02-09	29.87	29.87	29.26	29.39	918915
2012-02-10	29.21	29.60	28.95	29.12	1386676
2012-02-13	29.36	29.65	29.28	29.50	1001849
2012-02-14	29.41	29.46	28.82	29.00	1661386
2012-02-15	29.07	29.34	28.76	28.95	1505481
2012-02-16	29.02	29.18	28.94	29.10	1042962
2012-02-17	29.15	29.39	28.91	29.38	723854
2012-02-21	29.31	29.39	28.87	28.94	860444
2012-02-22	28.90	29.10	28.63	28.91	720451
2012-02-23	28.88	29.41	28.82	29.35	999073
2012-02-24	29.35	29.40	29.00	29.20	835967
2012-02-27	29.02	29.06	28.61	29.03	976679
2012-02-28	29.08	29.15	28.85	28.99	1372756
2012-02-29	28.98	29.43	28.94	29.28	1212411
2012-03-01	29.31	29.57	29.19	29.56	912029
2012-03-02	29.47	29.52	29.20	29.32	924431
2012-03-05	29.20	29.54	29.02	29.53	715362
2012-03-06	29.30	29.71	29.27	29.38	1219161
2012-03-07	29.50	29.50	28.99	29.40	658540
2012-03-08	29.50	29.50	29.11	29.15	902720
2012-03-09	29.23	29.56	29.14	29.38	1211952
2012-03-12	29.50	29.76	29.47	29.71	909824
2012-03-13	29.86	30.25	29.76	30.17	703504
2012-03-14	29.51	29.78	29.24	29.49	1721732
2012-03-15	29.55	29.81	29.40	29.68	731125
2012-03-16	29.67	29.89	29.62	29.65	1334480
2012-03-19	29.75	29.84	29.62	29.71	2366354
2012-03-20	29.65	29.82	29.57	29.73	1137893
2012-03-21	29.81	30.00	29.67	29.80	849328
2012-03-22	29.62	29.71	29.38	29.44	585312
2012-03-23	29.47	29.64	29.24	29.49	498369
2012-03-26	29.72	29.93	29.60	29.83	493821
2012-03-27	29.82	30.25	29.78	30.05	827769
2012-03-28	30.14	30.14	29.43	29.82	950232
2012-03-29	29.64	29.82	29.48	29.78	388367
2012-03-30	29.97	30.04	29.68	29.73	1219209
2012-04-02	29.69	30.18	29.64	30.18	480481
2012-04-03	30.12	30.26	29.92	30.13	402902
2012-04-04	29.94	29.99	29.64	29.76	418329
2012-04-05	29.61	29.77	29.48	29.69	548664
2012-04-09	29.25	29.48	29.19	29.29	377835
2012-04-10	29.25	29.49	28.94	29.03	1020058
2012-04-11	29.26	29.49	28.99	29.45	940460
2012-04-12	29.39	29.66	29.26	29.63	565754
2012-04-13	29.55	29.65	29.41	29.50	501255
2012-04-16	29.69	30.20	29.57	30.00	666915
2012-04-17	30.15	30.40	29.86	30.19	614510
2012-04-18	30.03	30.24	29.93	30.10	790398
2012-04-19	30.05	30.30	29.95	30.17	673333
2012-04-20	30.45	30.72	30.31	30.67	643885
2012-04-23	30.33	30.57	30.10	30.41	1051894
2012-04-24	30.41	30.87	30.40	30.87	879962
2012-04-25	30.69	31.46	30.65	31.46	1325943
2012-04-26	31.25	31.46	31.02	31.46	718734
2012-04-27	31.46	31.65	31.16	31.45	649349
2012-04-30	31.33	31.39	31.05	31.32	662492
2012-05-01	31.25	31.83	31.13	31.56	907085
2012-05-02	31.33	31.61	31.10	31.52	367139
2012-05-03	31.54	31.66	31.29	31.31	444618
2012-05-04	31.20	31.27	31.08	31.18	454122
2012-05-07	31.17	31.82	31.15	31.69	679862
2012-05-08	31.48	32.29	31.48	32.23	1384475
2012-05-09	31.90	32.31	31.79	32.25	1224769
2012-05-10	32.72	32.75	32.23	32.31	1611331
2012-05-11	32.10	32.66	32.10	32.59	1054237
2012-05-14	32.38	32.53	32.13	32.27	712297
2012-05-15	32.33	32.53	32.15	32.36	1002738
2012-05-16	32.50	32.53	32.02	32.05	659583
2012-05-17	32.02	32.04	31.06	31.06	1537756
2012-05-18	31.32	31.64	30.92	31.15	2775576
2012-05-21	31.24	31.53	31.07	31.28	1232295
2012-05-22	31.41	31.70	31.24	31.38	926627
2012-05-23	31.22	31.50	31.05	31.35	1138675
2012-05-24	31.43	31.63	31.24	31.46	1030518
2012-05-25	31.52	31.67	31.09	31.20	780341
2012-05-29	31.46	31.55	31.27	31.55	901514
2012-05-30	31.40	31.48	30.96	31.07	1179755
2012-05-31	31.27	31.28	30.86	31.01	1719793
2012-06-01	30.47	30.68	30.14	30.28	1503075
2012-06-04	30.29	30.59	29.93	30.22	1035144
2012-06-05	30.06	30.88	29.99	30.86	1133288
2012-06-06	31.00	31.64	30.87	31.64	969512
2012-06-07	31.97	32.16	31.45	31.46	946537
2012-06-08	31.37	31.54	31.08	31.51	901503
2012-06-11	31.81	31.81	30.60	30.62	1012902
2012-06-12	30.70	30.91	30.46	30.85	630194
2012-06-13	30.66	31.12	30.66	30.70	797779
2012-06-14	30.80	31.07	30.69	30.95	881644
2012-06-15	30.84	31.08	30.74	30.93	1442860
2012-06-18	30.85	31.11	30.71	31.00	1556124
2012-06-19	31.14	31.59	30.97	31.29	1347717
2012-06-20	31.40	31.58	31.21	31.52	802188
2012-06-21	31.56	31.60	30.90	31.02	856969
2012-06-22	31.23	31.24	30.79	31.01	7657742
2012-06-25	30.58	31.13	30.58	31.02	669149
2012-06-26	31.11	31.42	30.75	31.22	788609
2012-06-27	31.23	31.45	31.01	31.09	816922
2012-06-28	30.91	31.25	30.74	31.25	618504
2012-06-29	31.65	32.05	31.44	32.05	784845
2012-07-02	32.04	32.53	31.91	32.41	729837
2012-07-03	32.41	32.62	32.38	32.52	168357
2012-07-05	32.44	32.64	32.20	32.38	532813
2012-07-06	32.06	32.54	32.05	32.49	300443
2012-07-09	32.43	32.52	32.23	32.52	531463
2012-07-10	32.63	32.64	32.03	32.21	430865
2012-07-11	32.17	32.22	31.72	32.09	433830
2012-07-12	31.99	32.75	31.86	32.52	832728
2012-07-13	32.46	32.85	32.41	32.68	484598
2012-07-16	32.60	32.84	32.58	32.62	311589
2012-07-17	32.75	32.86	32.37	32.74	290880
2012-07-18	32.64	32.73	32.19	32.40	436534
2012-07-19	32.50	32.50	31.75	32.05	485877
2012-07-20	31.95	32.09	31.77	31.98	494328
2012-07-23	31.63	32.04	31.63	32.00	478013
2012-07-24	31.99	32.23	31.64	31.88	650766
2012-07-25	32.11	32.13	31.50	31.95	391488
2012-07-26	32.07	32.35	31.97	32.08	516346
2012-07-27	32.25	32.56	32.17	32.30	462208
2012-07-30	32.33	32.48	32.13	32.24	439923
2012-07-31	32.27	32.33	32.00	32.20	600509
2012-08-01	32.20	32.91	32.07	32.64	1492530
2012-08-02	32.48	33.07	32.32	33.06	1028404
2012-08-03	33.28	33.65	33.17	33.46	1089567
2012-08-06	33.46	33.71	33.36	33.58	535854
2012-08-07	33.75	33.76	33.25	33.54	881595
2012-08-08	33.62	33.62	33.10	33.29	705707
2012-08-09	33.31	33.49	32.97	33.10	557878
2012-08-10	33.10	33.27	32.94	33.21	402434
2012-08-13	33.09	33.44	33.09	33.25	705270
2012-08-14	33.36	33.40	32.91	32.99	533930
2012-08-15	32.91	33.27	32.88	33.03	340191
2012-08-16	33.07	33.31	32.85	33.24	359213
2012-08-17	33.30	33.39	33.10	33.35	408283
2012-08-20	33.38	33.41	32.91	33.03	514008
2012-08-21	33.15	33.27	32.94	33.05	395608
2012-08-22	33.03	33.06	32.76	33.06	302561
2012-08-23	32.98	33.05	32.58	32.82	602727
2012-08-24	32.84	33.24	32.61	33.18	472884
2012-08-27	33.34	33.40	33.17	33.25	386403
2012-08-28	33.25	33.46	33.01	33.42	493638
2012-08-29	33.47	33.61	33.34	33.60	404441
2012-08-30	33.54	33.66	33.24	33.56	410932
2012-08-31	33.73	33.73	33.22	33.55	695051
2012-09-04	33.56	33.87	33.44	33.80	604426
2012-09-05	33.80	33.80	33.36	33.43	529312
2012-09-06	33.59	33.72	33.30	33.40	645178
2012-09-07	33.41	33.63	33.30	33.39	369505
2012-09-10	33.32	33.43	33.08	33.33	497854
2012-09-11	33.27	33.71	33.24	33.63	586632
2012-09-12	33.55	33.77	32.86	33.55	529307
2012-09-13	33.53	33.93	33.33	33.82	548773
2012-09-14	33.88	34.07	33.77	33.95	677216
2012-09-17	33.83	34.09	33.82	33.88	513477
2012-09-18	33.85	33.93	33.37	33.49	547509
2012-09-19	33.50	33.52	33.15	33.19	530924
2012-09-20	33.69	33.69	32.48	32.57	966350
2012-09-21	32.67	32.74	32.37	32.55	1288120
2012-09-24	32.39	32.72	32.39	32.45	620247
2012-09-25	32.48	32.64	32.07	32.07	663810
2012-09-26	32.05	32.31	32.03	32.04	581558
2012-09-27	32.17	32.53	32.16	32.29	524681
2012-09-28	32.14	32.42	31.91	32.33	753411
2012-10-01	32.33	32.49	31.43	31.80	945629
2012-10-02	31.90	31.97	31.58	31.86	863358
2012-10-03	31.86	32.28	31.84	32.02	403162
2012-10-04	32.13	32.19	31.62	31.96	574958
2012-10-05	32.00	32.32	31.71	32.07	504361
2012-10-08	31.99	32.02	31.77	32.02	458795
2012-10-09	32.02	32.06	31.81	31.81	518647
2012-10-10	31.85	32.05	31.62	32.05	1025039
2012-10-11	32.21	32.23	31.97	32.00	472745
2012-10-12	32.02	32.17	31.95	32.00	373186
2012-10-15	32.05	32.07	31.66	31.99	1082054
2012-10-16	32.05	32.15	32.01	32.13	800994
2012-10-17	32.04	32.10	31.83	31.93	885938
2012-10-18	31.95	32.39	31.95	32.32	701133
2012-10-19	32.30	32.43	32.08	32.16	938748
2012-10-22	32.17	32.23	31.80	31.89	683881
2012-10-23	31.67	31.76	31.35	31.40	1015712
2012-10-24	31.62	31.62	31.27	31.41	394858
2012-10-25	31.51	31.65	30.91	31.23	670463
2012-10-26	31.13	31.19	30.90	30.97	1021697
2012-10-31	31.01	31.53	30.87	31.47	893752
2012-11-01	31.67	31.99	31.48	31.83	935879
2012-11-02	32.31	32.81	32.17	32.46	1571671
2012-11-05	32.46	32.92	32.18	32.59	1027606
2012-11-06	32.75	32.75	32.22	32.50	488538
2012-11-07	32.35	32.75	32.24	32.55	909683
2012-11-08	32.51	32.68	32.20	32.33	646219
2012-11-09	32.27	32.60	32.09	32.23	634442
2012-11-12	32.30	32.30	31.90	32.00	319631
2012-11-13	31.88	32.34	31.75	32.02	408181
2012-11-14	32.06	32.12	31.30	31.41	424918
2012-11-15	31.37	31.69	31.10	31.27	434604
2012-11-16	31.26	31.56	31.11	31.39	904951
2012-11-19	31.56	32.11	31.48	31.84	665666
2012-11-20	31.88	32.18	31.64	32.11	615567
2012-11-21	32.18	32.25	31.81	32.18	466719
2012-11-23	32.31	32.48	32.16	32.41	146477
2012-11-26	32.19	32.70	32.10	32.49	709722
2012-11-27	32.34	32.55	31.94	32.31	567074
2012-11-28	32.31	32.34	31.93	31.94	591232
2012-11-29	32.11	32.43	31.83	32.42	665435
2012-11-30	32.39	32.94	32.23	32.88	1278267
2012-12-03	33.00	33.18	32.75	32.99	537332
2012-12-04	32.87	33.06	32.58	32.98	491346
2012-12-05	32.89	33.19	32.67	33.00	648876
2012-12-06	33.01	33.24	32.89	33.00	572518
2012-12-07	33.16	33.21	32.95	33.05	535611
2012-12-10	33.07	33.33	32.92	33.06	326471
2012-12-11	33.16	33.25	33.06	33.24	413471
2012-12-12	33.30	33.38	32.84	33.25	674863
2012-12-13	33.18	33.28	32.80	32.98	398813
2012-12-14	33.43	33.43	32.92	33.18	421493
2012-12-17	34.09	34.09	33.04	33.55	1243112
2012-12-18	33.49	33.66	33.32	33.64	716423
2012-12-19	33.60	33.79	33.53	33.60	576421
2012-12-20	33.63	33.89	33.56	33.89	414888
2012-12-21	33.56	34.11	33.49	33.94	898182
2012-12-24	33.85	34.16	33.64	33.98	188160
2012-12-26	33.99	34.12	33.89	33.96	495864
2012-12-27	33.95	34.46	33.83	34.43	974513
2012-12-28	34.18	34.44	34.02	34.13	373182
2012-12-31	34.07	34.29	33.97	34.20	299469
2013-01-02	34.70	34.84	34.37	34.50	629940
2013-01-03	34.45	34.69	34.24	34.46	577103
2013-01-04	33.43	34.36	33.43	34.35	1388798
2013-01-07	34.41	34.65	34.23	34.55	644097
2013-01-08	34.60	34.63	34.38	34.58	460800
2013-01-09	34.70	34.98	34.58	34.82	465979
2013-01-10	34.91	34.96	34.67	34.93	470057
2013-01-11	34.85	35.09	34.65	34.97	543674
2013-01-14	34.92	35.10	34.80	35.05	376322
2013-01-15	35.16	35.23	34.90	35.20	661656
2013-01-16	35.08	35.22	34.96	35.04	744065
2013-01-17	35.17	35.19	34.84	34.97	708449
2013-01-18	35.06	35.08	34.80	35.05	1197079
2013-01-22	35.12	35.43	35.08	35.39	592546
2013-01-23	35.32	35.44	35.20	35.35	421792
2013-01-24	35.30	35.48	35.08	35.39	777485
2013-01-25	35.48	35.61	35.32	35.51	519234
2013-01-28	35.38	35.41	34.85	35.35	692975
2013-01-29	35.47	35.56	35.32	35.47	664462
2013-01-30	35.50	35.51	35.16	35.33	700601
2013-01-31	35.33	35.61	35.14	35.42	1292192
2013-02-01	35.75	35.75	35.24	35.55	837663
2013-02-04	35.41	35.80	35.22	35.80	494283
2013-02-05	35.84	35.84	35.55	35.84	855652
2013-02-06	35.65	35.88	35.58	35.77	500136
2013-02-07	35.79	35.82	35.58	35.65	360781
2013-02-08	35.70	36.08	35.61	36.06	372955
2013-02-11	36.12	36.18	35.91	36.05	533756
2013-02-12	35.92	36.48	35.92	36.47	791793
2013-02-13	36.29	36.39	35.41	35.90	1812028
2013-02-14	35.92	35.99	35.52	35.53	638144
2013-02-15	35.48	35.60	35.08	35.26	1592439
2013-02-19	35.33	35.50	35.18	35.46	1101728
2013-02-20	35.40	35.86	35.34	35.44	538685
2013-02-21	35.38	35.45	34.92	35.08	626111
2013-02-22	35.25	35.34	35.06	35.23	558594
2013-02-25	35.41	35.42	34.80	34.80	434452
2013-02-26	34.97	35.24	34.64	35.09	501309
2013-02-27	35.05	35.54	35.03	35.44	593377
2013-02-28	35.40	35.50	35.19	35.29	1064066
2013-03-01	35.21	35.42	34.95	35.37	396494
2013-03-04	35.42	35.74	35.29	35.56	475842
2013-03-05	35.73	36.03	35.52	35.94	525873
2013-03-06	36.03	36.03	35.58	35.94	446473
2013-03-07	36.00	36.00	35.70	35.76	419064
2013-03-08	35.77	35.88	35.29	35.57	481648
2013-03-11	35.57	35.62	35.35	35.51	319646
2013-03-12	35.48	35.66	35.19	35.33	273409
2013-03-13	35.34	35.50	35.08	35.25	278809
2013-03-14	35.37	35.47	35.24	35.30	369489
2013-03-15	35.16	35.61	35.07	35.59	1277512
2013-03-18	35.34	35.45	35.12	35.35	693475
2013-03-19	35.34	35.43	34.87	35.14	551366
2013-03-20	35.30	35.36	35.14	35.35	175756
2013-03-21	35.24	35.95	35.24	35.39	1093507
2013-03-22	35.46	35.71	35.45	35.62	459820
2013-03-25	35.75	35.95	35.61	35.74	338199
2013-03-26	35.87	36.02	35.78	35.91	431389
2013-03-27	35.78	36.06	35.73	35.93	476065
2013-03-28	36.01	36.23	35.95	36.18	353358
2013-04-01	36.15	36.27	35.95	36.13	315718
2013-04-02	36.34	36.42	36.18	36.33	286081
2013-04-03	36.35	36.43	36.18	36.20	278182
2013-04-04	36.38	36.96	36.24	36.88	432589
2013-04-05	36.66	37.18	36.52	37.03	536067
2013-04-08	37.06	37.35	37.02	37.25	428445
2013-04-09	37.33	37.39	37.04	37.19	425861
2013-04-10	37.29	37.54	37.17	37.33	395845
2013-04-11	37.37	37.93	37.29	37.68	770222
2013-04-12	37.57	37.81	37.45	37.66	442935
2013-04-15	37.55	37.71	36.81	36.84	649369
2013-04-16	37.12	37.25	36.83	37.25	648067
2013-04-17	37.16	37.18	36.67	36.85	671935
2013-04-18	36.95	37.00	36.58	36.80	950848
2013-04-19	36.95	37.15	36.78	36.98	1367418
2013-04-22	37.20	37.21	36.79	37.01	646806
2013-04-23	37.20	37.20	36.80	37.10	866747
2013-04-24	37.14	37.23	36.92	37.03	783448
2013-04-25	37.08	37.16	36.73	36.79	846686
2013-04-26	36.72	36.96	36.48	36.84	735882
2013-04-29	37.02	37.12	36.90	36.96	379134
2013-04-30	36.97	37.18	36.92	37.12	1195298
2013-05-01	37.17	37.28	36.68	37.02	911836
2013-05-02	37.24	37.35	36.81	36.95	864882
2013-05-03	39.85	39.45	36.25	37.18	597600
2013-05-06	37.26	37.47	37.14	37.30	504878
2013-05-07	37.37	37.45	37.18	37.34	464920
2013-05-08	37.23	37.45	37.11	37.35	551150
2013-05-09	37.45	37.47	37.08	37.19	868707
2013-05-10	37.14	37.46	37.04	37.29	507614
2013-05-13	37.33	37.42	37.11	37.41	682846
2013-05-14	37.38	38.01	37.38	37.96	793187
2013-05-15	37.98	38.57	37.74	38.57	735290
2013-05-16	38.49	38.62	37.82	37.90	1708560
2013-05-17	37.97	38.32	37.90	38.28	454269
2013-05-20	38.29	38.33	37.96	38.04	396860
2013-05-21	38.07	38.45	38.07	38.35	354271
2013-05-22	38.29	38.64	37.23	37.36	476345
2013-05-23	37.05	37.14	36.54	36.62	534632
2013-05-24	36.56	36.75	36.06	36.65	298585
2013-05-28	36.92	37.05	35.91	36.19	589821
2013-05-29	35.93	36.18	34.84	35.15	976767
2013-05-30	35.16	35.53	34.82	34.86	470492
2013-05-31	34.91	34.94	34.33	34.48	894595
2013-06-03	34.50	34.98	33.99	34.70	606079
2013-06-04	34.76	34.87	34.26	34.40	581233
2013-06-05	34.30	34.63	34.23	34.48	524075
2013-06-06	34.65	35.37	34.39	35.37	592635
2013-06-07	35.46	35.50	34.54	34.82	632670
2013-06-10	34.93	34.98	34.48	34.50	385158
2013-06-11	34.09	34.43	33.66	33.68	559454
2013-06-12	33.72	33.88	33.05	33.12	487515
2013-06-13	33.06	34.19	33.06	34.19	721020
2013-06-14	34.10	34.70	33.96	34.35	320962
2013-06-17	34.54	34.68	34.18	34.37	463329
2013-06-18	34.39	34.76	34.17	34.44	190098
2013-06-19	34.79	34.96	33.25	33.39	395509
2013-06-20	33.06	33.30	32.15	32.26	467270
2013-06-21	32.43	32.93	31.89	32.64	1009355
2013-06-24	32.19	32.96	31.54	32.36	826947
2013-06-25	32.62	32.79	32.31	32.63	812415
2013-06-26	32.89	33.07	32.61	32.85	871102
2013-06-27	33.12	33.72	33.12	33.71	699495
2013-06-28	33.72	33.79	33.07	33.46	982862
2013-07-01	33.66	33.94	33.20	33.32	410556
2013-07-02	33.23	33.92	33.23	33.92	564638
2013-07-03	33.73	33.89	33.41	33.48	815279
2013-07-05	33.55	33.76	33.01	33.43	860128
2013-07-08	33.47	33.94	33.39	33.68	568856
2013-07-09	33.75	34.11	33.68	33.92	396484
2013-07-10	33.82	34.25	33.69	34.23	382891
2013-07-11	34.57	35.10	34.47	35.09	598041
2013-07-12	35.12	35.12	34.71	34.85	297877
2013-07-15	34.85	35.06	34.65	34.74	405913
2013-07-16	34.70	34.96	34.56	34.95	673213
2013-07-17	35.05	35.25	34.78	35.20	437927
2013-07-18	35.26	35.57	35.09	35.56	347590
2013-07-19	35.60	35.69	35.44	35.48	602340
2013-07-22	35.61	35.65	35.37	35.61	229596
2013-07-23	35.69	35.85	35.43	35.52	487005
2013-07-24	35.68	35.68	34.69	34.89	363781
2013-07-25	34.82	35.09	34.75	34.87	457729
2013-07-26	34.58	34.79	34.36	34.54	256285
2013-07-29	34.55	34.64	33.99	33.99	494437
2013-07-30	34.09	34.60	33.76	33.83	560622
2013-07-31	33.89	33.89	32.35	32.43	869450
2013-08-01	32.67	32.97	32.52	32.68	984784
2013-08-02	32.69	32.87	32.53	32.69	640463
2013-08-05	32.63	32.70	32.27	32.31	593409
2013-08-06	32.72	32.72	31.96	32.02	727452
2013-08-07	32.35	32.40	31.81	32.17	1130547
2013-08-08	32.27	32.47	32.20	32.29	341041
2013-08-09	31.68	32.71	31.68	32.42	603400
2013-08-12	32.49	32.49	32.10	32.23	507223
2013-08-13	32.33	32.45	31.53	31.60	507069
2013-08-14	31.47	31.64	31.15	31.52	570637
2013-08-15	31.34	31.34	30.70	31.04	361871
2013-08-16	30.92	30.95	30.36	30.36	555667
2013-08-19	30.38	30.50	30.06	30.14	571432
2013-08-20	30.20	31.18	30.20	31.10	581743
2013-08-21	31.12	31.30	30.54	30.75	458552
2013-08-22	30.88	31.20	30.64	31.14	481133
2013-08-23	31.25	31.42	31.08	31.18	394188
2013-08-26	31.27	31.27	30.89	31.00	381227
2013-08-27	30.91	31.23	30.68	31.00	257065
2013-08-28	30.97	31.02	30.73	30.92	334784
2013-08-29	30.85	31.08	30.71	31.06	234351
2013-08-30	31.16	31.34	30.83	30.85	433355
2013-09-03	31.01	31.02	30.20	30.61	487885
2013-09-04	30.69	31.23	30.40	31.21	712982
2013-09-05	31.23	31.29	31.00	31.10	984046
2013-09-06	31.46	32.06	31.45	31.98	1015111
2013-09-09	31.98	32.53	31.70	32.53	923473
2013-09-10	32.55	32.58	32.00	32.35	1807463
2013-09-11	32.40	32.59	32.23	32.55	752019
2013-09-12	32.48	32.69	32.20	32.32	543277
2013-09-13	32.42	32.48	32.24	32.41	343105
2013-09-16	32.89	32.94	32.55	32.71	533946
2013-09-17	32.66	32.90	32.36	32.55	599163
2013-09-18	32.11	33.32	32.04	33.15	1072432
2013-09-19	33.21	33.65	33.08	33.11	820588
2013-09-20	33.24	33.24	32.68	32.74	743034
2013-09-23	32.56	33.02	32.45	32.55	316076
2013-09-24	32.55	32.56	32.11	32.12	383749
2013-09-25	32.19	32.62	32.16	32.45	620751
2013-09-26	32.41	32.80	32.39	32.78	660871
2013-09-27	32.69	32.86	32.56	32.69	501388
2013-09-30	32.42	32.76	32.35	32.65	1198481
2013-10-01	32.58	33.31	32.54	32.93	1010929
2013-10-02	32.86	33.08	32.77	33.08	1103398
2013-10-03	32.97	33.10	32.68	32.88	1079586
2013-10-04	32.82	33.11	32.80	33.11	766167
2013-10-07	32.85	33.27	32.74	33.20	491544
2013-10-08	33.26	33.32	32.70	32.72	556329
2013-10-09	32.74	33.02	32.72	32.89	801275
2013-10-10	33.05	33.60	32.95	33.58	417279
2013-10-11	33.60	33.88	33.35	33.86	398727
2013-10-14	33.56	33.91	33.52	33.79	781051
2013-10-15	33.64	33.94	33.61	33.83	521869
2013-10-16	33.88	34.37	33.73	34.30	535186
2013-10-17	34.17	34.78	34.12	34.78	605239
2013-10-18	34.86	34.89	34.46	34.83	737621
2013-10-21	34.76	34.93	34.56	34.83	522242
2013-10-22	34.85	35.30	34.50	35.19	546094
2013-10-23	35.14	35.28	34.93	35.02	497266
2013-10-24	34.99	35.14	34.84	35.09	295884
2013-10-25	35.21	35.71	35.02	35.64	407404
2013-10-28	35.50	35.50	34.79	34.99	535364
2013-10-29	34.90	35.00	34.41	34.57	478145
2013-10-30	34.27	34.91	34.11	34.75	854343
2013-10-31	34.82	34.94	34.35	34.85	714091
2013-11-01	34.78	34.95	34.45	34.78	558863
2013-11-04	34.80	34.95	34.36	34.57	389246
2013-11-05	34.41	34.54	34.06	34.12	250071
2013-11-06	34.42	34.42	33.95	33.99	326839
2013-11-07	34.05	34.14	33.54	33.68	476052
2013-11-08	35.38	35.38	32.84	33.28	425089
2013-11-11	33.28	33.59	33.17	33.44	378197
2013-11-12	33.56	33.56	32.96	33.25	309369
2013-11-13	33.19	33.44	33.05	33.39	268973
2013-11-14	33.36	33.83	33.28	33.62	254767
2013-11-15	33.76	34.34	33.53	33.81	287425
2013-11-18	33.84	34.00	33.50	33.74	348733
2013-11-19	33.83	33.98	33.51	33.54	435601
2013-11-20	33.55	33.93	32.92	33.22	586817
2013-11-21	33.29	33.95	33.27	33.76	548600
2013-11-22	33.69	33.73	33.28	33.52	321026
2013-11-25	33.60	33.60	33.16	33.25	430127
2013-11-26	33.35	33.40	33.05	33.08	394026
2013-11-27	33.05	33.25	32.88	33.19	235579
2013-11-29	33.30	33.53	32.81	33.07	251311
2013-12-02	32.98	33.18	32.54	32.62	435956
2013-12-03	32.50	32.68	32.32	32.46	378872
2013-12-04	32.25	32.57	32.07	32.40	434344
2013-12-05	32.36	32.50	32.01	32.39	473130
2013-12-06	32.51	32.88	32.47	32.80	283403
2013-12-09	32.82	32.96	32.50	32.73	428823
2013-12-10	32.80	33.08	32.63	32.84	534550
2013-12-11	32.83	32.83	32.03	32.04	562946
2013-12-12	32.02	32.31	31.69	31.74	383633
2013-12-13	31.93	32.27	31.67	31.77	475951
2013-12-16	31.92	32.07	31.74	31.81	238421
2013-12-17	31.92	31.96	31.50	31.83	657117
2013-12-18	31.79	32.33	31.40	32.20	646188
2013-12-19	32.58	32.75	31.69	32.12	978611
2013-12-20	32.15	32.51	32.14	32.50	767395
2013-12-23	32.58	32.60	32.15	32.17	409135
2013-12-24	32.12	32.21	31.94	32.12	115035
2013-12-26	32.15	32.37	31.97	32.01	260187
2013-12-27	32.01	32.03	31.63	31.97	349979
2013-12-30	31.98	32.30	31.98	32.15	387758
2013-12-31	32.16	32.31	31.96	32.02	614109
2014-01-02	31.94	32.24	31.86	32.24	472439
2014-01-03	32.30	32.67	32.20	32.60	560362
2014-01-06	32.66	32.81	32.45	32.56	724431
2014-01-07	32.59	32.80	32.52	32.65	692480
2014-01-08	32.65	32.75	32.16	32.50	973149
2014-01-09	32.62	32.69	32.23	32.27	932459
2014-01-10	32.46	32.89	32.46	32.88	700542
2014-01-13	33.03	33.74	32.96	33.09	2003074
2014-01-14	33.06	33.87	33.06	33.74	1701733
2014-01-15	33.85	34.35	33.84	34.09	1190620
2014-01-16	33.93	34.24	33.80	34.03	1374702
2014-01-17	34.14	34.19	33.54	33.61	5400105
2014-01-21	33.78	34.04	33.57	34.01	898676
2014-01-22	34.08	34.25	34.02	34.15	815742
2014-01-23	34.03	34.23	33.96	34.15	698220
2014-01-24	34.01	34.10	33.82	33.89	937687
2014-01-27	33.83	34.13	33.47	33.68	1107504
2014-01-28	33.45	33.70	33.10	33.11	913004
2014-01-29	32.97	33.10	32.58	32.61	868726
2014-01-30	32.79	33.09	32.76	33.00	632051
2014-01-31	32.71	33.49	32.48	33.38	685294
2014-02-03	33.41	33.41	32.87	32.99	857604
2014-02-04	33.14	33.38	32.85	33.32	977046
2014-02-05	33.16	33.36	33.01	33.09	579663
2014-02-06	33.20	33.56	33.14	33.18	506359
2014-02-07	33.26	33.59	33.14	33.38	961713
2014-02-10	33.43	33.91	33.21	33.82	758891
2014-02-11	33.85	33.95	33.65	33.85	772973
2014-02-12	33.83	33.85	32.82	33.13	1398285
2014-02-13	33.05	33.97	32.83	33.86	860546
2014-02-14	33.85	33.95	33.67	33.81	743072
2014-02-18	33.92	33.98	33.61	33.98	777673
2014-02-19	33.87	34.56	33.78	34.40	694636
2014-02-20	34.31	34.60	34.17	34.35	432770
2014-02-21	34.37	34.59	34.21	34.42	289979
2014-02-24	34.44	34.64	34.18	34.18	384001
2014-02-25	34.14	34.55	34.08	34.51	309544
2014-02-26	34.52	34.56	34.05	34.16	627248
2014-02-27	34.16	34.38	33.97	34.12	299397
2014-02-28	34.09	34.47	33.99	34.31	649995
2014-03-03	34.16	34.40	33.83	34.30	542934
2014-03-04	34.51	34.97	34.40	34.96	583250
2014-03-05	34.97	35.00	34.43	34.88	641035
2014-03-06	34.87	35.11	34.64	35.05	644994
2014-03-07	34.97	34.98	34.36	34.54	653671
2014-03-10	34.50	34.73	34.32	34.73	862882
2014-03-11	34.64	34.95	34.51	34.65	665458
2014-03-12	34.53	34.90	34.44	34.88	686690
2014-03-13	34.87	34.92	34.64	34.76	492613
2014-03-14	34.74	35.00	34.67	34.81	403766
2014-03-17	34.91	35.08	34.82	35.00	399928
2014-03-18	34.94	35.23	34.85	35.14	340565
2014-03-19	35.14	35.38	34.37	34.40	615403
2014-03-20	34.22	34.68	34.06	34.61	639643
2014-03-21	34.64	35.05	34.56	35.00	919240
2014-03-24	35.01	35.05	34.36	34.71	392842
2014-03-25	34.83	35.02	34.55	34.78	444709
2014-03-26	34.88	34.90	34.37	34.47	330197
2014-03-27	34.40	34.79	34.33	34.71	639051
2014-03-28	34.77	34.96	34.67	34.76	651682
2014-03-31	34.80	35.18	34.56	35.00	682051
2014-04-01	35.05	35.24	34.85	35.23	779039
2014-04-02	35.22	35.44	35.03	35.19	490974
2014-04-03	35.29	35.41	35.00	35.15	716396
2014-04-04	35.17	35.38	35.00	35.06	506376
2014-04-07	35.00	35.69	34.99	35.41	690472
2014-04-08	35.43	35.66	35.23	35.62	386206
2014-04-09	35.71	35.82	35.35	35.65	538486
2014-04-10	35.78	36.01	35.19	35.20	1074958
2014-04-11	35.08	35.41	34.81	34.86	1589656
2014-04-14	35.08	35.71	34.94	35.41	1156783
2014-04-15	35.51	36.07	35.42	36.00	788784
2014-04-16	36.10	36.29	35.93	36.11	1078028
2014-04-17	36.11	36.17	35.49	35.54	2444338
2014-04-21	35.54	35.77	35.47	35.65	351752
2014-04-22	35.69	35.96	35.37	35.95	666223
2014-04-23	35.98	36.01	35.58	35.70	580185
2014-04-24	35.76	36.01	35.59	36.01	339630
2014-04-25	35.95	35.97	35.73	35.77	444865
2014-04-28	35.68	35.91	35.48	35.89	423261
2014-04-29	35.91	36.10	35.59	35.93	594392
2014-04-30	35.51	35.83	35.32	35.68	959832
2014-05-01	35.63	35.68	35.15	35.53	955205
2014-05-02	35.49	35.71	35.31	35.62	610885
2014-05-05	35.44	35.73	35.35	35.67	299572
2014-05-06	35.64	35.64	35.42	35.52	255467
2014-05-07	35.52	35.91	35.46	35.85	615042
2014-05-08	35.83	36.09	35.72	35.94	478587
2014-05-09	35.94	35.98	35.69	35.85	410424
2014-05-12	35.93	36.19	35.80	35.97	715581
2014-05-13	35.96	36.32	35.66	35.70	219989
2014-05-14	35.71	35.75	35.43	35.60	624336
2014-05-15	35.59	35.72	35.28	35.43	595706
2014-05-16	35.47	35.67	35.37	35.66	974119
2014-05-19	35.63	35.74	35.40	35.51	483304
2014-05-20	35.58	35.76	35.31	35.36	730975
2014-05-21	35.34	35.56	35.08	35.25	865633
2014-05-22	35.26	35.37	35.09	35.11	584899
2014-05-23	35.18	35.51	35.10	35.36	361745
2014-05-27	35.53	35.79	35.42	35.69	483980
2014-05-28	35.63	35.66	35.23	35.46	739463
2014-05-29	35.48	35.54	35.33	35.37	822986
2014-05-30	35.34	35.70	35.33	35.42	1065501
2014-06-02	35.49	36.18	35.41	36.08	682373
2014-06-03	36.03	36.28	35.97	36.12	330593
2014-06-04	36.08	36.24	35.78	36.13	323688
2014-06-05	36.03	36.73	36.03	36.65	567501
2014-06-06	36.72	36.72	36.22	36.45	456399
2014-06-09	36.43	36.77	35.99	36.11	461421
2014-06-10	36.01	36.15	35.71	35.79	560084
2014-06-11	35.71	35.81	35.31	35.42	631106
2014-06-12	35.35	35.42	35.01	35.34	383838
2014-06-13	35.36	35.36	34.93	35.27	375091
2014-06-16	35.27	35.36	34.91	35.01	337506
2014-06-17	34.98	35.21	34.77	35.12	393552
2014-06-18	35.10	35.46	34.91	35.38	869386
2014-06-19	35.32	35.61	35.22	35.50	550272
2014-06-20	35.55	35.66	35.24	35.58	615726
2014-06-23	35.55	35.71	35.28	35.32	510457
2014-06-24	35.30	35.51	35.16	35.42	403337
2014-06-25	35.41	35.52	35.16	35.27	318663
2014-06-26	35.27	35.36	34.84	34.94	548420
2014-06-27	34.88	35.12	34.80	35.01	1437572
2014-06-30	34.96	35.10	34.73	34.97	820124
2014-07-01	35.06	35.33	34.82	35.25	604517
2014-07-02	35.25	35.25	34.92	35.06	448153
2014-07-03	35.04	35.04	34.71	34.78	530516
2014-07-07	34.77	35.01	34.77	34.98	483004
2014-07-08	34.94	35.18	34.94	35.14	427237
2014-07-09	35.14	35.23	34.94	35.14	321322
2014-07-10	34.95	35.33	34.90	35.19	383695
2014-07-11	35.26	35.34	34.87	35.09	417313
2014-07-14	35.11	35.37	35.07	35.32	657910
2014-07-15	35.31	35.42	35.16	35.30	726943
2014-07-16	35.33	35.39	35.15	35.35	863103
2014-07-17	35.35	35.52	35.17	35.44	878996
2014-07-18	35.58	35.77	35.45	35.71	594545
2014-07-21	35.74	35.74	35.51	35.58	439022
2014-07-22	35.69	35.79	35.62	35.70	427670
2014-07-23	35.78	35.93	35.66	35.93	367629
2014-07-24	35.94	35.94	35.61	35.66	410393
2014-07-25	35.57	35.69	35.39	35.40	346916
2014-07-28	35.06	35.52	34.85	35.36	311924
2014-07-29	35.29	35.33	35.10	35.10	286239
2014-07-30	35.05	35.29	34.86	35.01	346195
2014-07-31	34.77	35.00	34.57	34.65	462533
2014-08-01	34.60	34.94	34.35	34.58	390590
2014-08-04	34.62	34.86	34.35	34.68	509356
2014-08-05	34.52	34.67	34.34	34.40	428820
2014-08-06	34.12	34.46	33.60	33.96	1244798
2014-08-07	33.96	34.20	33.84	34.07	693372
2014-08-08	34.13	34.37	34.06	34.27	813977
2014-08-11	34.34	34.65	34.15	34.61	808660
2014-08-12	34.55	34.75	34.26	34.36	740269
2014-08-13	34.37	34.68	34.32	34.66	661998
2014-08-14	34.67	34.83	34.51	34.62	413691
2014-08-15	34.67	34.85	34.52	34.57	838495
2014-08-18	34.74	34.85	34.52	34.85	1072315
2014-08-19	34.83	35.00	34.75	34.90	515504
2014-08-20	34.80	34.96	34.64	34.81	534239
2014-08-21	34.87	35.01	34.80	34.85	586118
2014-08-22	34.84	34.84	34.29	34.35	1129308
2014-08-25	34.52	34.52	34.21	34.35	498562
2014-08-26	34.38	34.54	34.37	34.40	424291
2014-08-27	34.49	34.57	34.28	34.55	632073
2014-08-28	34.53	34.71	34.50	34.65	345739
2014-08-29	34.69	34.93	34.53	34.91	381490
2014-09-02	34.91	35.05	34.83	34.90	574747
2014-09-03	35.07	35.07	34.85	35.00	497365
2014-09-04	35.02	35.16	34.73	34.86	480300
2014-09-05	34.80	35.17	34.80	35.16	427590
2014-09-08	35.09	35.22	34.94	35.03	243727
2014-09-09	34.99	35.09	34.95	35.00	314000
2014-09-10	34.84	34.95	34.51	34.52	392786
2014-09-11	34.44	34.66	34.36	34.46	267299
2014-09-12	34.26	34.44	33.34	33.53	424546
2014-09-15	33.62	33.69	33.24	33.42	342256
2014-09-16	33.53	33.88	33.39	33.79	574950
2014-09-17	33.92	34.16	33.79	33.93	600242
2014-09-18	34.09	34.09	33.54	33.56	495242
2014-09-19	33.67	33.80	33.36	33.44	972504
2014-09-22	33.41	33.46	33.16	33.16	408262
2014-09-23	33.11	33.17	32.81	32.86	751300
2014-09-24	32.85	33.15	32.61	32.63	548073
2014-09-25	32.58	32.68	32.42	32.55	396918
2014-09-26	32.49	33.07	32.39	32.97	506238
2014-09-29	33.22	33.23	32.68	32.92	497962
2014-09-30	32.87	32.97	32.62	32.72	472498
2014-10-01	32.72	32.98	32.66	32.85	523479
2014-10-02	32.76	33.01	32.53	32.95	510293
2014-10-03	33.17	33.17	32.83	33.08	539113
2014-10-06	33.08	33.39	32.96	33.30	560056
2014-10-07	33.22	33.36	32.97	32.97	544632
2014-10-08	33.06	33.82	33.04	33.81	703776
2014-10-09	33.73	34.18	33.70	33.87	829264
2014-10-10	33.84	34.32	33.70	33.71	502972
2014-10-13	33.69	34.51	33.66	34.19	1434275
2014-10-14	34.48	34.82	34.17	34.38	979301
2014-10-15	34.20	34.52	33.93	34.00	1017714
2014-10-16	33.75	34.30	33.64	34.14	860938
2014-10-17	34.35	34.35	33.75	33.92	13601038
2014-10-20	34.10	34.51	34.10	34.51	1210102
2014-10-21	34.57	35.08	34.44	35.05	639174
2014-10-22	35.15	35.36	34.97	35.06	799762
2014-10-23	35.34	35.45	35.09	35.39	685970
2014-10-24	35.32	35.49	35.03	35.29	568694
2014-10-27	35.11	35.38	35.06	35.34	568568
2014-10-28	35.22	35.22	34.93	35.19	696202
2014-10-29	35.22	35.22	34.60	34.96	980662
2014-10-30	34.82	35.41	34.69	35.41	590373
2014-10-31	35.60	35.79	35.41	35.77	646574
2014-11-03	35.81	36.09	35.73	35.98	732069
2014-11-04	35.98	36.23	35.82	36.20	443777
2014-11-05	36.34	36.39	35.99	36.21	625049
2014-11-06	36.16	36.30	35.80	35.88	472833
2014-11-07	35.86	35.97	35.50	35.72	471457
2014-11-10	35.66	36.18	35.57	36.12	370098
2014-11-11	36.19	36.20	35.83	36.06	363021
2014-11-12	36.11	36.13	35.54	35.67	657507
2014-11-13	35.67	35.97	35.51	35.92	112478
2014-11-14	35.77	35.96	35.55	35.67	384300
2014-11-17	35.52	35.93	35.52	35.87	434384
2014-11-18	35.93	36.02	35.73	35.94	730256
2014-11-19	35.97	36.29	35.77	36.20	684366
2014-11-20	36.20	36.38	35.96	36.05	799427
2014-11-21	36.28	36.35	36.07	36.35	431338
2014-11-24	36.49	36.65	36.34	36.62	581848
2014-11-25	36.70	36.70	36.48	36.49	613722
2014-11-26	36.49	36.77	36.49	36.60	449127
2014-11-28	36.60	37.05	36.47	36.58	321539
2014-12-01	36.52	36.82	36.29	36.50	538783
2014-12-02	36.37	37.04	36.15	36.86	799568
2014-12-03	36.85	36.98	36.63	36.82	446962
2014-12-04	36.86	37.03	36.59	37.00	349376
2014-12-05	36.90	36.95	36.56	36.93	488211
2014-12-08	36.81	37.18	36.64	36.90	570239
2014-12-09	36.70	37.13	36.66	37.08	339866
2014-12-10	36.97	37.15	36.81	36.90	314247
2014-12-11	36.94	37.15	36.90	37.09	331442
2014-12-12	36.98	37.20	36.77	36.77	374584
2014-12-15	36.86	36.87	35.92	36.05	687549
2014-12-16	35.57	36.18	35.52	35.87	1001341
2014-12-17	35.94	36.41	35.65	36.36	922807
2014-12-18	36.51	36.77	36.33	36.77	802247
2014-12-19	36.70	36.96	36.53	36.75	947708
2014-12-22	36.77	37.29	36.71	37.24	897261
2014-12-23	37.26	37.45	37.01	37.12	607741
2014-12-24	37.23	37.50	37.08	37.16	172905
2014-12-26	37.30	37.54	37.03	37.24	200859
2014-12-29	37.15	37.62	37.07	37.51	293149
2014-12-30	37.37	37.76	37.35	37.65	313104
2014-12-31	37.74	37.96	36.95	36.96	633391
2015-01-02	37.17	37.48	36.99	37.45	622698
2015-01-05	37.37	37.94	37.25	37.70	802956
2015-01-06	37.84	38.33	37.73	38.30	1195025
2015-01-07	38.44	39.08	38.10	39.03	967122
2015-01-08	38.80	39.12	38.70	38.94	1072006
2015-01-09	38.91	39.11	38.65	38.88	459233
2015-01-12	38.96	39.31	38.89	39.16	682916
2015-01-13	39.28	39.55	39.06	39.44	912875
2015-01-14	39.26	39.91	39.12	39.89	877122
2015-01-15	39.97	40.00	39.61	39.93	689090
2015-01-16	39.97	40.58	39.76	40.54	827789
2015-01-20	40.60	40.63	39.69	39.89	1050478
2015-01-21	39.84	40.01	39.63	39.96	748952
2015-01-22	40.23	40.70	39.98	40.55	1101335
2015-01-23	40.63	40.80	39.92	40.12	982586
2015-01-26	40.08	40.26	39.85	40.24	912807
2015-01-27	40.17	40.40	40.13	40.21	497986
2015-01-28	40.09	40.52	39.80	39.84	806620
2015-01-29	39.85	40.06	39.57	39.83	908046
2015-01-30	39.78	40.03	39.23	39.35	1948069
2015-02-02	39.35	39.41	38.47	39.36	818341
2015-02-03	39.29	39.83	39.16	39.82	709852
2015-02-04	39.66	39.78	39.27	39.30	719589
2015-02-05	39.31	39.87	39.18	39.85	504658
2015-02-06	39.71	39.82	38.54	38.70	1069967
2015-02-09	38.73	38.99	38.46	38.55	433590
2015-02-10	38.57	38.67	38.04	38.51	615211
2015-02-11	38.04	38.25	36.94	37.35	1200481
2015-02-12	36.90	37.26	36.90	37.01	912715
2015-02-13	36.99	36.99	36.43	36.80	911136
2015-02-17	36.76	37.06	36.54	36.69	632922
2015-02-18	36.72	36.91	36.35	36.91	731614
2015-02-19	36.78	36.81	36.11	36.14	1183547
2015-02-20	36.18	36.46	35.95	36.22	845504
2015-02-23	36.30	36.62	36.17	36.60	420347
2015-02-24	36.42	36.45	35.95	36.13	686325
2015-02-25	36.16	36.43	35.92	36.02	467599
2015-02-26	36.03	36.15	35.45	35.45	649104
2015-02-27	35.36	35.69	35.14	35.45	1219119
2015-03-02	35.42	35.82	35.14	35.25	890916
2015-03-03	35.21	35.50	34.92	35.48	701264
2015-03-04	35.41	35.47	34.65	34.77	600362
2015-03-05	35.00	35.23	34.83	35.05	691715
2015-03-06	34.59	34.59	33.79	34.13	971164
2015-03-09	34.37	34.92	34.24	34.73	1104418
2015-03-10	34.66	35.05	34.48	34.88	702104
2015-03-11	34.90	35.06	34.82	35.02	781599
2015-03-12	35.24	35.52	35.10	35.29	414853
2015-03-13	35.22	35.34	34.76	34.96	597872
2015-03-16	35.07	35.55	34.86	35.21	567259
2015-03-17	35.13	35.48	35.06	35.29	438337
2015-03-18	35.25	35.99	35.06	35.81	584670
2015-03-19	35.65	36.04	35.62	35.90	450937
2015-03-20	36.00	36.37	35.93	36.29	1150348
2015-03-23	36.35	36.55	36.00	36.03	876992
2015-03-24	35.97	36.19	35.67	35.81	1108799
2015-03-25	35.90	36.24	35.41	35.54	935820
2015-03-26	35.42	35.67	35.13	35.18	540931
2015-03-27	35.27	35.49	34.94	35.10	616508
2015-03-30	35.28	35.35	35.10	35.32	866657
2015-03-31	35.26	35.54	35.02	35.17	848659
2015-04-01	35.25	35.45	34.85	35.26	514422
2015-04-02	35.28	35.92	35.06	35.85	729497
2015-04-06	35.74	36.26	35.57	35.71	1070531
2015-04-07	35.64	35.69	34.96	34.97	475357
2015-04-08	35.10	35.26	34.98	35.20	613968
2015-04-09	35.20	35.26	34.45	34.47	445440
2015-04-10	34.73	35.09	34.68	34.73	942564
2015-04-13	34.66	34.86	34.65	34.68	377705
2015-04-14	34.83	35.04	34.54	34.57	757249
2015-04-15	34.64	34.83	34.50	34.57	603213
2015-04-16	34.46	34.74	34.40	34.58	395489
2015-04-17	34.47	34.66	34.29	34.47	308066
2015-04-20	34.49	34.73	34.38	34.43	444890
2015-04-21	34.59	34.74	34.12	34.29	2157725
2015-04-22	34.35	34.57	34.22	34.36	620625
2015-04-23	34.36	34.66	34.27	34.44	748799
2015-04-24	34.47	34.60	34.26	34.32	808605
2015-04-27	34.30	34.54	34.15	34.21	858118
2015-04-28	33.98	34.16	33.77	33.91	643237
2015-04-29	34.00	34.64	33.69	34.10	1108672
2015-04-30	33.92	34.08	33.39	33.58	1745275
2015-05-01	33.58	34.05	33.56	33.87	881612
2015-05-04	34.00	34.35	33.93	34.04	603405
2015-05-05	33.97	33.97	33.38	33.49	616775
2015-05-06	33.54	33.63	33.34	33.60	614940
2015-05-07	33.62	34.01	33.42	33.90	692401
2015-05-08	34.32	34.83	34.22	34.22	591287
2015-05-11	34.08	34.35	33.66	33.80	891981
2015-05-12	33.58	33.93	33.16	33.87	530963
2015-05-13	34.06	34.25	33.68	33.76	971759
2015-05-14	33.94	34.35	33.89	34.34	414285
2015-05-15	34.48	34.73	34.39	34.59	1564458
2015-05-18	34.46	34.62	34.31	34.33	631068
2015-05-19	34.24	34.44	34.16	34.31	451221
2015-05-20	34.36	34.52	34.25	34.39	427148
2015-05-21	34.42	34.50	33.99	34.01	731690
2015-05-22	33.90	34.26	33.84	34.07	338791
2015-05-26	33.99	34.09	33.72	33.74	547167
2015-05-27	33.72	34.13	33.57	34.09	783751
2015-05-28	34.08	34.21	33.94	34.08	416575
2015-05-29	34.08	34.22	33.53	33.63	1019704
2015-06-01	33.65	34.16	33.56	34.06	576066
2015-06-02	33.94	34.14	33.72	34.01	549211
2015-06-03	33.89	34.06	33.55	33.60	447894
2015-06-04	33.55	33.80	33.46	33.59	554009
2015-06-05	33.30	33.52	33.06	33.31	686930
2015-06-08	33.35	33.35	33.00	33.00	479302
2015-06-09	32.96	33.10	32.54	32.58	345424
2015-06-10	32.58	33.06	32.47	32.71	389611
2015-06-11	33.03	33.22	32.87	33.12	565961
2015-06-12	33.04	33.24	32.82	32.88	276560
2015-06-15	32.88	32.88	32.57	32.76	368587
2015-06-16	32.77	32.97	32.58	32.95	520069
2015-06-17	32.96	33.47	32.89	33.41	628104
2015-06-18	33.44	34.09	33.44	33.86	611461
2015-06-19	33.81	33.85	33.50	33.59	704874
2015-06-22	33.59	33.76	33.14	33.16	507717
2015-06-23	33.05	33.27	32.82	32.92	588547
2015-06-24	32.98	33.11	32.63	32.72	417327
2015-06-25	32.71	32.75	32.36	32.40	581651
2015-06-26	32.38	32.66	32.25	32.36	1780473
2015-06-29	32.37	32.64	31.87	31.89	600970
2015-06-30	31.99	32.04	31.65	31.70	1012220
2015-07-01	31.74	32.08	31.61	31.90	1396336
2015-07-02	32.18	32.52	32.01	32.29	513445
2015-07-06	32.17	32.49	32.14	32.37	656959
2015-07-07	32.55	33.00	32.34	32.94	555175
2015-07-08	32.79	32.98	32.65	32.93	504914
2015-07-09	32.99	33.14	32.74	32.94	1208204
2015-07-10	32.95	33.26	32.84	33.05	493911
2015-07-13	33.25	33.63	32.94	33.25	608837
2015-07-14	33.32	33.65	33.05	33.43	893568
2015-07-15	33.29	33.70	32.98	33.70	1069399
2015-07-16	33.75	33.93	32.43	32.46	2380021
2015-07-17	32.54	32.67	32.25	32.49	1166341
2015-07-20	32.47	32.79	32.35	32.71	467201
2015-07-21	32.69	32.93	32.65	32.65	547123
2015-07-22	32.67	32.82	32.60	32.66	378983
2015-07-23	32.66	32.66	32.13	32.36	487327
2015-07-24	32.27	32.49	32.21	32.34	325337
2015-07-27	32.37	32.66	32.03	32.13	569446
2015-07-28	31.84	32.22	31.72	32.08	579983
2015-07-29	32.05	32.52	31.97	32.37	480082
2015-07-30	32.28	32.36	31.96	31.97	706142
2015-07-31	32.19	32.69	32.10	32.48	627723
2015-08-03	32.51	32.74	32.33	32.54	360410
2015-08-04	32.58	32.72	32.20	32.29	414144
2015-08-05	32.50	32.77	32.13	32.47	872961
2015-08-06	32.42	32.57	31.96	32.43	552395
2015-08-07	32.74	32.89	32.31	32.81	687268
2015-08-10	32.91	33.00	32.64	32.83	515768
2015-08-11	32.82	33.09	32.68	32.85	476828
2015-08-12	32.76	33.13	32.51	33.11	642810
2015-08-13	33.07	33.41	32.65	33.23	508364
2015-08-14	33.13	33.48	33.03	33.44	381548
2015-08-17	33.41	33.73	33.29	33.71	555776
2015-08-18	33.69	33.92	33.55	33.88	464499
2015-08-19	33.75	33.75	33.25	33.45	490750
2015-08-20	33.30	33.38	32.99	33.05	452155
2015-08-21	32.88	33.07	32.45	32.48	942116
2015-08-24	31.11	32.00	30.30	31.01	1266341
2015-08-25	31.54	31.54	30.46	30.58	1238042
2015-08-26	31.07	31.97	30.79	31.88	1821187
2015-08-27	32.03	32.59	31.87	32.34	824615
2015-08-28	32.32	32.36	32.02	32.31	510165
2015-08-31	32.26	32.33	31.62	31.64	1043635
2015-09-01	31.27	31.56	30.94	31.18	678322
2015-09-02	31.40	31.49	31.08	31.42	525587
2015-09-03	31.51	31.71	31.41	31.51	471793
2015-09-04	31.26	31.43	30.86	31.20	789144
2015-09-08	31.50	32.08	31.40	31.92	1021052
2015-09-09	32.11	32.20	31.61	31.69	698840
2015-09-10	31.75	32.16	31.58	31.71	546823
2015-09-11	31.64	32.41	31.51	32.40	548626
2015-09-14	32.42	32.49	32.25	32.43	453738
2015-09-15	32.42	32.69	32.19	32.61	493338
2015-09-16	32.63	33.04	32.41	32.97	359931
2015-09-17	33.04	33.67	32.76	33.13	512661
2015-09-18	32.81	33.55	32.81	33.02	1073046
2015-09-21	33.10	33.47	33.00	33.33	486245
2015-09-22	33.15	33.40	32.92	32.97	508075
2015-09-23	33.06	33.21	32.79	33.08	342698
2015-09-24	33.01	33.20	32.50	32.67	524835
2015-09-25	32.74	33.30	32.51	33.06	393264
2015-09-28	32.95	32.97	32.36	32.59	491967
2015-09-29	32.65	33.05	32.51	32.88	688651
2015-09-30	33.12	33.24	32.80	32.97	686773
2015-10-01	33.04	33.19	32.82	33.16	905670
2015-10-02	33.07	33.34	32.83	33.33	587467
2015-10-05	33.50	33.95	33.42	33.90	769762
2015-10-06	33.92	34.14	33.56	33.60	991935
2015-10-07	33.64	34.32	33.61	34.21	1039489
2015-10-08	34.19	34.70	34.13	34.60	467742
2015-10-09	34.61	34.89	34.43	34.85	583718
2015-10-12	34.90	35.32	34.82	35.15	495684
2015-10-13	34.99	35.26	34.74	34.87	440636
2015-10-14	34.97	35.22	34.78	34.85	801904
2015-10-15	34.96	35.02	34.72	34.97	337078
2015-10-16	35.08	35.63	35.02	35.33	605462
2015-10-19	35.37	36.08	35.37	36.04	510779
2015-10-20	36.00	36.10	35.66	35.79	535137
2015-10-21	35.78	35.88	35.43	35.52	873335
2015-10-22	35.60	35.97	35.57	35.96	759567
2015-10-23	35.98	36.10	35.41	35.65	574818
2015-10-26	35.64	35.76	35.41	35.73	685489
2015-10-27	35.65	35.86	35.50	35.72	871470
2015-10-28	35.77	36.09	35.11	35.83	1171736
2015-10-29	35.46	35.80	35.33	35.38	1684968
2015-10-30	35.43	35.53	34.89	34.95	1882288
2015-11-02	34.95	35.75	34.92	35.72	832441
2015-11-03	35.61	35.65	35.18	35.24	813383
2015-11-04	35.26	35.36	34.89	34.96	1123043
2015-11-05	34.93	35.30	34.84	35.29	954234
2015-11-06	34.99	35.22	33.89	34.07	855931
2015-11-09	33.83	34.03	33.41	33.94	844159
2015-11-10	33.92	34.52	33.88	34.22	691973
2015-11-11	34.28	34.40	33.98	34.34	414360
2015-11-12	34.23	34.47	34.02	34.33	805786
2015-11-13	34.38	34.45	33.53	33.53	566348
2015-11-16	33.49	33.68	33.19	33.62	368482
2015-11-17	33.55	33.76	33.42	33.49	400449
2015-11-18	33.57	33.74	33.31	33.67	442812
2015-11-19	33.77	33.94	33.56	33.81	631954
2015-11-20	33.93	34.21	33.86	33.97	695994
2015-11-23	34.04	34.17	33.88	34.05	765257
2015-11-24	33.95	33.95	33.36	33.61	1038650
2015-11-25	33.68	33.72	33.46	33.48	637244
2015-11-27	33.40	33.80	33.39	33.71	359909
2015-11-30	33.80	33.89	33.18	33.31	816503
2015-12-01	33.44	33.55	32.58	32.63	3506870
2015-12-02	32.52	32.64	31.92	32.03	1327453
2015-12-03	31.96	32.13	31.55	31.70	1371543
2015-12-04	31.76	32.47	31.76	32.44	556128
2015-12-07	32.45	32.55	32.26	32.49	810994
2015-12-08	32.59	32.73	32.29	32.60	909370
2015-12-09	32.46	32.94	32.35	32.44	938438
2015-12-10	32.51	32.72	32.15	32.25	532487
2015-12-11	32.07	32.39	31.99	32.18	745351
2015-12-14	32.13	32.41	31.96	32.37	558592
2015-12-15	32.41	32.88	32.33	32.77	901548
2015-12-16	32.85	33.38	32.78	33.31	719531
2015-12-17	33.34	33.47	33.09	33.29	1637781
2015-12-18	33.16	33.26	32.93	32.93	1510515
2015-12-21	33.08	33.32	32.66	32.94	856992
2015-12-22	33.09	33.22	32.96	33.06	725125
2015-12-23	33.16	33.62	33.12	33.38	1207294
2015-12-24	33.33	33.53	33.14	33.32	249549
2015-12-28	33.30	33.51	33.14	33.49	385375
2015-12-29	33.41	33.74	33.36	33.48	677532
2015-12-30	33.43	33.64	33.19	33.22	675662
2015-12-31	33.20	33.29	32.67	32.70	1115823
2016-01-04	32.72	32.79	32.37	32.69	1263242
2016-01-05	32.71	33.49	32.71	33.32	1206641
2016-01-06	33.08	33.33	32.92	33.29	1260892
2016-01-07	32.95	33.07	32.77	32.81	889576
2016-01-08	32.95	33.07	32.45	32.51	799489
2016-01-11	32.54	32.71	32.42	32.53	716135
2016-01-12	32.87	32.88	32.26	32.42	824111
2016-01-13	32.44	32.67	31.89	31.92	558282
2016-01-14	31.95	32.15	31.46	31.48	1043135
2016-01-15	31.10	31.40	30.79	31.35	1009352
2016-01-19	31.57	32.10	31.55	31.96	1127496
2016-01-20	31.67	31.85	30.75	31.47	1301459
2016-01-21	31.66	32.14	31.39	31.76	862258
2016-01-22	32.06	32.60	31.97	32.42	839893
2016-01-25	32.23	32.56	31.73	31.89	887874
2016-01-26	31.95	32.42	31.90	32.42	871035
2016-01-27	31.61	32.01	31.30	31.53	775042
2016-01-28	31.67	31.86	31.23	31.45	1022207
2016-01-29	31.64	32.05	31.51	31.99	2439163
2016-02-01	31.91	32.42	31.65	32.27	723633
2016-02-02	32.27	32.38	31.98	32.24	961581
2016-02-03	32.39	32.71	32.15	32.56	889045
2016-02-04	32.35	32.59	32.02	32.28	916381
2016-02-05	32.11	32.18	31.81	31.82	650251
2016-02-08	31.73	31.84	30.76	31.15	866450
2016-02-09	30.84	31.20	30.60	30.64	944273
2016-02-10	31.02	31.12	29.65	29.93	1710891
2016-02-11	29.83	30.26	29.46	29.67	885356
2016-02-12	29.85	30.25	29.63	30.23	686545
2016-02-16	31.06	31.24	30.88	31.08	964657
2016-02-17	31.27	31.62	31.10	31.31	674357
2016-02-18	31.26	31.89	31.01	31.87	769714
2016-02-19	31.73	31.86	31.58	31.61	451515
2016-02-22	31.79	32.05	31.75	31.79	358149
2016-02-23	31.62	32.03	31.62	31.89	265862
2016-02-24	31.78	31.97	31.58	31.83	374800
2016-02-25	32.00	32.67	32.00	32.58	610194
2016-02-26	32.49	32.66	32.32	32.32	359538
2016-02-29	32.37	32.56	32.02	32.08	520455
2016-03-01	32.23	32.85	32.22	32.85	572180
2016-03-02	32.81	33.63	32.61	33.61	680265
2016-03-03	33.65	33.90	33.42	33.86	647782
2016-03-04	33.78	33.99	33.62	33.97	675538
2016-03-07	33.91	34.22	33.76	34.14	556097
2016-03-08	34.05	34.29	33.73	33.85	477946
2016-03-09	33.85	34.02	33.83	34.02	775061
2016-03-10	34.19	34.22	33.82	34.18	651061
2016-03-11	34.55	34.77	34.38	34.74	599319
2016-03-14	34.67	34.88	34.37	34.85	638111
2016-03-15	34.62	34.99	34.62	34.95	310793
2016-03-16	34.80	35.53	34.77	35.42	488711
2016-03-17	35.34	36.06	35.23	36.01	666103
2016-03-18	35.93	36.11	35.71	35.95	1374342
2016-03-21	35.81	36.08	35.36	35.40	505309
2016-03-22	35.24	35.50	35.09	35.33	531223
2016-03-23	35.29	35.39	35.10	35.10	469930
2016-03-24	35.00	35.15	34.79	35.13	293529
2016-03-28	35.16	35.28	35.02	35.26	284340
2016-03-29	35.29	36.11	35.26	36.11	449078
2016-03-30	36.21	36.31	36.01	36.04	368874
2016-03-31	36.04	36.51	35.95	36.39	758981
2016-04-01	36.27	36.79	36.02	36.71	820816
2016-04-04	36.41	37.01	36.33	36.39	517827
2016-04-05	36.22	36.35	36.10	36.18	477671
2016-04-06	36.13	36.49	36.05	36.44	406379
2016-04-07	36.33	36.45	36.00	36.05	689482
2016-04-08	36.39	36.47	36.04	36.20	666656
2016-04-11	36.27	36.39	36.12	36.12	714808
2016-04-12	36.28	36.75	36.12	36.71	1111715
2016-04-13	36.83	36.89	36.28	36.82	1180144
2016-04-14	36.75	36.84	36.43	36.77	1069234
2016-04-15	36.70	37.27	36.70	37.14	1052840
2016-04-18	37.02	37.40	36.96	37.21	624235
2016-04-19	37.21	37.39	37.10	37.22	408167
2016-04-20	37.14	37.34	36.94	36.99	641759
2016-04-21	36.91	36.93	35.81	35.82	907292
2016-04-22	35.93	36.17	35.71	36.00	683271
2016-04-25	35.81	36.10	35.62	36.00	684905
2016-04-26	36.00	36.32	35.76	35.82	1024422
2016-04-27	35.64	36.20	35.06	35.90	1293644
2016-04-28	35.80	36.06	35.63	35.75	587982
2016-04-29	35.64	35.79	34.89	35.08	1020500
2016-05-02	35.28	35.76	35.28	35.59	580652
2016-05-03	35.59	35.62	35.26	35.56	437049
2016-05-04	35.29	36.03	35.29	35.92	836081
2016-05-05	35.94	36.01	35.57	35.59	576126
2016-05-06	35.58	36.19	35.26	36.18	480007
2016-05-09	36.21	36.62	36.11	36.62	581918
2016-05-10	36.76	36.76	36.31	36.72	1118822
2016-05-11	36.71	36.93	35.46	35.62	1345471
2016-05-12	35.64	35.75	35.08	35.46	1413184
2016-05-13	35.24	35.27	34.50	34.85	1191607
2016-05-16	34.85	35.20	34.78	35.03	756882
2016-05-17	34.94	35.02	34.53	34.83	1341529
2016-05-18	34.73	34.73	33.96	34.26	737148
2016-05-19	33.98	34.49	33.71	34.36	830264
2016-05-20	34.47	34.74	34.29	34.71	1070584
2016-05-23	34.79	34.86	34.25	34.56	561130
2016-05-24	34.76	35.00	34.63	35.00	627073
2016-05-25	35.04	35.11	34.60	35.01	708874
2016-05-26	34.96	35.21	34.83	35.09	500257
2016-05-27	35.10	35.49	35.10	35.47	710408
2016-05-31	35.53	35.56	35.13	35.22	831946
2016-06-01	35.03	35.55	35.03	35.52	484244
2016-06-02	35.45	35.64	35.25	35.62	677987
2016-06-03	35.98	36.35	35.59	36.00	741308
2016-06-06	36.06	36.09	35.35	35.85	1179070
2016-06-07	35.83	36.08	35.79	36.00	1015701
2016-06-08	35.97	36.69	35.97	36.69	801341
2016-06-09	36.70	37.15	36.61	37.11	619106
2016-06-10	36.86	37.22	36.84	37.17	631386
2016-06-13	37.20	37.46	37.00	37.09	536299
2016-06-14	37.10	37.20	36.84	37.00	459594
2016-06-15	37.03	37.55	37.03	37.41	493354
2016-06-16	37.24	37.61	37.07	37.59	469728
2016-06-17	37.42	37.65	37.27	37.56	724128
2016-06-20	37.72	37.97	37.47	37.53	397959
2016-06-21	37.54	37.69	37.39	37.54	359656
2016-06-22	37.62	37.68	37.40	37.50	397265
2016-06-23	37.88	38.04	37.70	38.04	777346
2016-06-24	37.43	38.50	37.09	38.29	1182423
2016-06-27	38.07	39.21	37.95	39.16	1522064
2016-06-28	39.25	39.70	39.00	39.67	1283592
2016-06-29	39.85	40.20	39.81	40.03	779725
2016-06-30	40.10	40.22	39.78	40.18	1081636
2016-07-01	40.41	40.50	40.08	40.25	636303
2016-07-05	40.32	41.00	40.21	40.98	780876
2016-07-06	40.60	40.91	40.30	40.77	1224629
2016-07-07	40.52	40.79	40.22	40.75	820330
2016-07-08	40.91	41.14	40.64	41.03	1020693
2016-07-11	41.25	41.62	40.90	41.54	811328
2016-07-12	41.41	41.60	41.21	41.53	721869
2016-07-13	41.58	41.74	41.48	41.72	467199
2016-07-14	41.67	41.75	41.30	41.37	419834
2016-07-15	41.43	41.60	41.19	41.55	383473
2016-07-18	41.68	41.75	41.46	41.57	379079
2016-07-19	41.61	41.83	41.33	41.60	693175
2016-07-20	41.64	41.64	41.36	41.46	374492
2016-07-21	41.40	41.47	41.18	41.41	514315
2016-07-22	41.37	41.81	41.37	41.69	801980
2016-07-25	41.74	41.81	41.29	41.46	511247
2016-07-26	41.52	41.64	41.24	41.02	436625
2016-07-27	41.33	41.67	40.76	40.83	920838
2016-07-28	40.88	41.51	40.81	41.44	1199513
2016-07-29	41.40	41.85	41.40	41.74	789818
2016-08-01	41.80	42.20	41.63	41.72	586637
2016-08-02	41.69	41.92	41.30	41.33	725179
2016-08-03	41.29	41.29	40.62	40.65	415104
2016-08-04	40.70	40.80	40.31	40.31	531604
2016-08-05	40.40	40.47	40.04	40.44	482709
2016-08-08	40.50	40.74	40.31	40.44	336202
2016-08-09	40.48	40.75	40.09	40.75	337664
2016-08-10	40.84	41.07	40.41	40.84	446866
2016-08-11	40.87	40.87	39.86	40.47	471587
2016-08-12	40.52	41.25	40.52	40.69	515608
2016-08-15	40.71	40.92	40.39	40.44	541183
2016-08-16	40.35	40.39	39.59	39.79	890437
2016-08-17	39.84	40.16	39.61	40.14	336161
2016-08-18	40.15	40.56	40.15	40.37	343412
2016-08-19	40.39	40.39	39.64	39.68	351538
2016-08-22	39.69	40.14	39.66	40.14	339470
2016-08-23	40.44	40.49	40.29	40.31	360288
2016-08-24	40.29	40.46	39.87	40.24	276381
2016-08-25	40.21	40.69	40.21	40.52	259091
2016-08-26	40.75	40.95	39.74	40.14	418613
2016-08-29	40.26	40.82	40.12	40.76	600270
2016-08-30	40.82	40.86	40.34	40.55	554884
2016-08-31	40.60	40.78	40.31	40.64	1110726
2016-09-01	40.55	40.69	40.08	40.24	520428
2016-09-02	40.46	41.19	40.40	40.62	536861
2016-09-06	40.79	40.83	40.37	40.80	347244
2016-09-07	40.76	41.16	40.62	41.14	273823
2016-09-08	40.88	40.94	40.66	40.73	280413
2016-09-09	40.19	40.19	39.09	39.09	529892
2016-09-12	38.95	39.41	38.75	39.24	509185
2016-09-13	39.04	39.10	38.24	38.28	455047
2016-09-14	38.41	38.63	38.27	38.45	979774
2016-09-15	38.36	38.65	38.17	38.44	366912
2016-09-16	38.22	38.63	38.09	38.51	863352
2016-09-19	38.68	39.01	38.56	38.74	382431
2016-09-20	39.12	39.12	38.54	38.65	399018
2016-09-21	38.63	39.04	38.01	39.02	644119
2016-09-22	39.40	39.74	39.40	39.70	361481
2016-09-23	39.54	39.82	39.22	39.70	393302
2016-09-26	39.69	39.98	39.58	39.90	405048
2016-09-27	40.05	40.05	39.65	39.70	484503
2016-09-28	39.84	39.96	39.46	39.77	372138
2016-09-29	39.55	39.55	38.86	39.06	366077
2016-09-30	39.27	39.38	38.85	38.96	639078
2016-10-03	38.77	38.77	37.76	37.88	721744
2016-10-04	37.89	37.95	37.50	37.76	881413
2016-10-05	37.91	37.91	36.53	36.57	725924
2016-10-06	36.51	37.22	36.04	36.82	557308
2016-10-07	37.07	37.54	36.57	36.75	487808
2016-10-10	36.77	37.13	36.75	36.96	373756
2016-10-11	36.72	36.91	36.39	36.50	558848
2016-10-12	36.61	37.03	36.59	36.90	491941
2016-10-13	36.85	37.16	36.84	37.03	600378
2016-10-14	36.93	37.18	36.69	36.91	816181
2016-10-17	36.91	37.10	36.72	36.77	431076
2016-10-18	37.01	37.17	36.76	37.00	328276
2016-10-19	36.92	37.11	36.78	37.07	253793
2016-10-20	37.07	37.20	36.61	36.68	598289
2016-10-21	36.57	36.89	36.49	36.63	500471
2016-10-24	37.06	37.10	36.47	36.89	456243
2016-10-25	36.72	36.79	36.23	36.43	1200923
2016-10-26	36.00	36.02	34.66	35.02	1376685
2016-10-27	34.81	34.82	33.82	34.23	1274679
2016-10-28	34.21	34.53	34.13	34.31	612325
2016-10-31	34.48	34.86	34.32	34.80	1591343
2016-11-01	34.65	34.65	33.90	33.93	776922
2016-11-02	34.01	34.17	33.43	33.43	672720
2016-11-03	33.46	33.73	33.05	33.05	790640
2016-11-04	33.18	33.29	32.93	33.12	753658
2016-11-07	33.92	34.07	33.66	34.03	743141
2016-11-08	34.11	34.28	33.82	34.05	769649
2016-11-09	33.14	34.20	32.71	34.13	880209
2016-11-10	34.15	34.84	33.58	34.50	883271
2016-11-11	34.50	35.05	34.48	34.51	817935
2016-11-14	34.37	35.13	34.33	34.87	948309
2016-11-15	35.00	35.28	34.53	34.67	537220
2016-11-16	34.74	34.95	34.36	34.51	468996
2016-11-17	34.47	34.77	34.05	34.10	389173
2016-11-18	34.14	34.31	33.80	33.84	456015
2016-11-21	34.02	34.24	33.56	33.64	380263
2016-11-22	33.84	34.42	33.69	34.38	436001
2016-11-23	34.04	34.47	34.00	34.46	321925
2016-11-25	34.50	34.89	34.50	34.69	269854
2016-11-28	34.60	35.00	34.43	34.75	348415
2016-11-29	34.82	35.32	34.82	35.07	551011
2016-11-30	34.75	35.03	34.46	34.47	620494
2016-12-01	34.25	34.68	34.09	34.30	745305
2016-12-02	34.38	34.99	34.38	34.65	418841
2016-12-05	34.77	34.99	34.33	34.97	477977
2016-12-06	35.11	35.31	34.83	35.27	391094
2016-12-07	35.39	35.95	35.31	35.90	628033
2016-12-08	35.65	36.30	35.31	36.14	879184
2016-12-09	36.03	36.35	35.71	35.81	538085
2016-12-12	35.68	35.94	35.63	35.93	424247
2016-12-13	35.70	35.99	35.20	35.50	657277
2016-12-14	35.50	35.50	34.29	34.42	810266
2016-12-15	34.35	34.82	34.35	34.45	614071
2016-12-16	34.71	35.35	34.71	34.84	1463247
2016-12-19	35.03	35.45	34.99	35.25	456508
2016-12-20	35.25	35.43	35.12	35.43	634427
2016-12-21	35.40	35.71	35.02	35.05	613772
2016-12-22	35.02	35.09	34.64	34.78	455113
2016-12-23	34.88	34.98	34.60	34.81	389828
2016-12-27	34.83	35.40	34.81	34.97	412487
2016-12-28	35.01	35.01	34.67	34.80	395302
2016-12-29	34.89	35.32	34.69	35.20	448215
2016-12-30	35.16	35.97	35.04	35.78	670337
2017-01-03	35.92	36.05	35.68	36.05	419035
2017-01-04	36.73	37.26	36.40	37.17	1099728
2017-01-05	36.88	37.17	36.47	37.01	1036781
2017-01-06	36.84	37.34	36.74	37.15	664588
2017-01-09	37.24	37.24	36.03	36.11	806850
2017-01-10	36.11	36.35	35.70	35.70	488873
2017-01-11	35.69	35.98	35.50	35.58	508312
2017-01-12	35.57	35.72	35.31	35.60	498099
2017-01-13	35.60	35.80	35.13	35.37	545909
2017-01-17	35.44	35.81	35.44	35.80	484013
2017-01-18	35.76	35.83	35.61	35.79	423231
2017-01-19	35.61	35.80	34.69	34.70	743066
2017-01-20	34.51	34.96	34.43	34.75	1000006
2017-01-23	34.79	35.22	34.54	35.07	1007881
2017-01-24	35.07	35.22	34.48	34.73	1153611
2017-01-25	34.80	34.99	34.25	34.31	779768
2017-01-26	34.31	34.57	34.20	34.06	812464
2017-01-27	34.12	34.25	33.18	33.38	1113505
2017-01-30	33.35	33.59	33.13	33.33	712469
2017-01-31	33.41	34.35	33.41	34.19	1576323
2017-02-01	34.07	34.24	33.40	33.55	846442
2017-02-02	33.59	33.98	33.46	33.87	1265805
2017-02-03	34.08	34.23	33.81	34.10	334714
2017-02-06	34.06	34.11	33.73	33.89	798672
2017-02-07	33.88	34.12	33.53	33.82	815535
2017-02-08	33.96	34.22	33.80	33.85	741080
2017-02-09	33.87	34.36	33.78	34.34	497402
2017-02-10	34.23	34.80	34.12	34.63	551943
2017-02-13	34.75	34.88	34.24	34.47	345482
2017-02-14	34.43	34.43	34.08	34.26	423811
2017-02-15	34.29	34.29	33.10	33.42	1161004
2017-02-16	33.46	33.69	33.29	33.41	539264
2017-02-17	33.51	33.69	33.30	33.69	501597
2017-02-21	33.73	34.31	33.57	34.28	654625
2017-02-22	34.30	34.35	33.58	33.80	552051
2017-02-23	34.08	34.42	33.81	34.32	608019
2017-02-24	34.27	34.31	33.98	34.31	415256
2017-02-27	34.32	34.76	34.28	34.66	566454
2017-02-28	34.54	34.58	33.86	33.87	686167
2017-03-01	33.83	33.93	33.50	33.63	778591
2017-03-02	33.52	33.67	33.32	33.52	439868
2017-03-03	33.86	34.15	33.07	33.34	477363
2017-03-06	33.20	33.31	32.95	33.18	538428
2017-03-07	33.10	33.26	32.67	32.74	607034
2017-03-08	32.47	32.61	31.73	31.97	979563
2017-03-09	31.88	32.05	31.08	31.09	1084442
2017-03-10	31.13	31.48	30.98	31.23	1099253
2017-03-13	31.38	31.59	31.24	31.40	605779
2017-03-14	31.24	31.78	31.17	31.70	966870
2017-03-15	31.83	32.73	31.77	32.52	971765
2017-03-16	32.51	32.56	32.30	32.32	417974
2017-03-17	32.35	32.61	32.08	32.54	1630679
2017-03-20	32.59	32.79	32.35	32.43	716105
2017-03-21	32.57	32.65	32.05	32.36	927041
2017-03-22	32.41	32.41	31.39	31.91	1021947
2017-03-23	31.87	32.81	31.86	32.25	640300
2017-03-24	32.25	32.64	32.25	32.51	492371
2017-03-27	32.41	32.81	32.26	32.45	1085159
2017-03-28	32.45	32.65	32.00	32.60	809655
2017-03-29	32.60	32.91	32.43	32.91	751966
2017-03-30	32.91	33.00	32.61	32.93	431042
2017-03-31	32.95	33.23	32.75	32.77	1178943
2017-04-03	32.75	33.25	32.68	33.12	880271
2017-04-04	33.12	33.29	32.76	32.84	763460
2017-04-05	32.95	33.02	32.35	32.39	1123361
2017-04-06	32.42	32.57	32.27	32.50	1606104
2017-04-07	32.60	32.75	32.27	32.44	1293496
2017-04-10	32.55	32.66	32.33	32.60	1308898
2017-04-11	32.65	32.91	32.61	32.79	2214035
2017-04-12	32.93	33.13	32.82	32.94	1619548
2017-04-13	33.05	33.12	32.58	32.60	1899940
2017-04-17	32.76	32.92	32.67	32.90	2700934
2017-04-18	32.91	33.40	32.87	33.39	1085442
2017-04-19	33.41	33.68	33.26	33.49	766678
2017-04-20	33.49	33.50	33.05	33.39	896023
2017-04-21	33.37	33.37	32.72	32.83	795849
2017-04-24	33.05	33.23	32.27	32.53	1397185
2017-04-25	32.61	32.73	32.46	32.32	955685
2017-04-26	32.29	32.40	31.40	31.42	1866103
2017-04-27	31.50	32.06	31.47	31.79	1314892
2017-04-28	31.76	31.76	31.16	31.19	2570089
2017-05-01	31.26	32.10	30.91	31.99	2089900
2017-05-02	30.83	31.68	29.50	29.80	4973398
2017-05-03	30.00	30.06	29.48	29.64	2526502
2017-05-04	29.61	29.69	28.38	28.71	3195895
2017-05-05	28.76	28.89	28.51	28.63	2122221
2017-05-08	28.75	29.00	27.47	27.50	2517791
2017-05-09	27.56	27.73	27.01	27.41	2281000
2017-05-10	27.43	28.01	27.36	27.77	1813952
2017-05-11	27.64	27.68	26.95	27.19	1691655
2017-05-12	27.26	27.30	26.44	26.53	1853168
2017-05-15	26.53	26.95	26.40	26.51	1125229
2017-05-16	26.50	26.53	25.73	25.87	1877366
2017-05-17	25.76	25.94	25.11	25.64	3614250
2017-05-18	25.30	25.52	24.71	25.48	3737327
2017-05-19	25.80	26.51	25.51	26.01	3179619
2017-05-22	26.07	26.46	25.93	25.96	2281938
2017-05-23	26.10	26.24	25.98	26.00	1841268
2017-05-24	26.09	26.60	25.99	26.47	2118388
2017-05-25	26.57	26.84	26.37	26.38	1580855
2017-05-26	26.39	26.46	26.03	26.14	1594504
2017-05-30	26.19	26.41	25.93	25.94	2376264
2017-05-31	25.98	26.17	25.82	26.06	1814540
2017-06-01	26.08	26.60	25.93	26.45	1569645
2017-06-02	26.62	26.68	25.88	25.92	1490472
2017-06-05	25.88	25.96	25.40	25.63	1478681
2017-06-06	25.63	25.78	24.99	25.69	1752387
2017-06-07	25.73	26.34	25.66	26.24	1829576
2017-06-08	26.27	26.27	25.31	25.31	2222575
2017-06-09	25.34	26.15	25.14	25.86	2654970
2017-06-12	25.93	26.88	25.93	26.76	3036898
2017-06-13	26.78	27.23	26.40	26.77	2130814
2017-06-14	26.88	27.07	26.47	26.82	1642699
2017-06-15	26.51	27.00	26.47	26.79	1285165
2017-06-16	26.18	26.60	25.63	25.79	2944064
2017-06-19	25.80	26.25	25.49	25.99	1685963
2017-06-20	25.90	26.06	25.57	25.76	1055686
2017-06-21	25.73	25.81	24.95	25.22	1814309
2017-06-22	25.22	25.74	25.06	25.70	1797143
2017-06-23	25.35	25.57	25.07	25.33	4455154
2017-06-26	25.36	26.17	25.27	25.84	2594007
2017-06-27	25.86	26.77	25.84	26.59	2952952
2017-06-28	26.82	27.15	26.72	26.93	2252227
2017-06-29	26.75	27.88	26.45	26.49	1900860
2017-06-30	26.63	26.78	25.83	25.98	2636291
2017-07-03	26.10	27.03	26.06	26.94	1730087
2017-07-05	26.89	26.96	25.78	25.81	2911822
2017-07-06	25.70	26.03	25.51	25.60	2039379
2017-07-07	25.65	26.09	25.41	25.95	1374958
2017-07-10	26.00	26.12	25.71	25.74	1423340
2017-07-11	25.81	25.93	25.56	25.79	1037811
2017-07-12	26.06	26.55	25.82	25.88	1011513
2017-07-13	25.92	26.54	25.92	26.47	1016316
2017-07-14	26.74	26.94	26.56	26.75	1158473
2017-07-17	26.81	27.04	26.52	26.61	2470721
2017-07-18	26.66	26.96	26.35	26.75	1130451
2017-07-19	26.75	26.99	26.64	26.95	1003038
2017-07-20	26.95	27.34	26.84	27.09	1568254
2017-07-21	27.15	27.28	26.78	27.12	1491296
2017-07-24	27.18	27.27	26.72	27.14	1676265
2017-07-25	27.18	27.39	26.81	27.27	2249728
2017-07-26	27.29	27.47	26.99	26.99	2160354
2017-07-27	27.00	27.88	26.91	27.67	2975494
2017-07-28	27.77	27.77	26.15	26.21	2835401
2017-07-31	26.34	26.51	25.96	26.43	10071998
2017-08-01	26.69	27.10	26.52	27.06	2750588
2017-08-02	26.75	26.77	25.45	25.98	3676285
2017-08-03	25.91	26.73	25.87	26.19	2198576
2017-08-04	26.24	26.51	26.11	26.47	1288423
2017-08-07	26.55	26.69	26.27	26.61	1494008
2017-08-08	26.59	26.84	26.37	26.57	974107
2017-08-09	26.56	26.61	26.24	26.31	892184
2017-08-10	26.30	26.34	25.73	25.83	1482621
2017-08-11	25.40	25.65	24.81	24.98	3056216
2017-08-14	24.69	25.64	24.69	25.34	2462601
2017-08-15	25.23	25.28	24.49	24.58	2367604
2017-08-16	24.60	24.83	24.47	24.48	1202969
2017-08-17	24.45	24.68	24.30	24.32	1361924
2017-08-18	24.16	24.28	23.68	24.06	2475790
2017-08-21	24.02	24.29	23.82	24.10	1491294
2017-08-22	24.16	24.35	23.79	23.80	1498119
2017-08-23	23.78	24.41	23.66	24.15	1374669
2017-08-24	24.36	24.81	23.88	23.91	1703104
2017-08-25	24.01	24.45	23.80	24.28	1298718
2017-08-28	24.26	24.41	23.69	23.71	1456406
2017-08-29	23.69	23.95	23.33	23.38	1946094
2017-08-30	23.33	23.65	23.06	23.61	1328049
2017-08-31	23.62	23.75	23.39	23.40	1078452
2017-09-01	23.42	23.93	23.40	23.70	863442
2017-09-05	23.75	23.91	23.52	23.67	1737826
2017-09-06	23.81	24.47	23.74	24.37	1988330
2017-09-07	24.46	24.47	24.03	24.15	1511582
2017-09-08	24.21	24.24	23.91	24.12	1034935
2017-09-11	24.22	24.63	24.15	24.31	1532568
2017-09-12	24.31	24.54	23.95	23.99	1208602
2017-09-13	24.13	24.42	24.04	24.40	921951
2017-09-14	24.41	24.99	24.26	24.88	1002322
2017-09-15	24.93	25.18	24.74	24.99	2592443
2017-09-18	24.94	25.07	24.56	24.71	1906790
2017-09-19	24.70	24.70	24.26	24.36	1507559
2017-09-20	24.38	24.38	24.15	24.25	1240607
2017-09-21	24.25	24.64	24.24	24.35	1072962
2017-09-22	24.36	24.45	24.23	24.34	983567
2017-09-25	24.45	25.19	24.36	25.08	2046184
2017-09-26	25.10	25.75	25.10	25.49	2665606
2017-09-27	25.38	25.46	24.52	24.73	1638265
2017-09-28	24.76	24.98	24.42	24.90	1457429
2017-09-29	24.80	24.94	24.31	24.42	1412159
2017-10-02	24.46	24.67	24.24	24.42	1244428
2017-10-03	24.46	24.80	24.20	24.77	960363
2017-10-04	24.86	25.08	24.70	24.85	993727
2017-10-05	24.98	25.34	24.93	25.01	1062478
2017-10-06	24.85	25.08	24.50	24.82	820542
2017-10-09	24.92	25.09	24.82	24.90	9686271
2017-10-10	25.03	25.49	25.03	25.31	654945
2017-10-11	25.31	25.58	25.22	25.30	1211304
2017-10-12	25.29	25.38	24.82	24.94	1278819
2017-10-13	25.02	25.60	25.02	25.21	771379
2017-10-16	25.21	25.31	24.88	24.92	972407
2017-10-17	24.85	25.32	24.85	25.27	652521
2017-10-18	25.27	25.61	25.18	25.19	830695
2017-10-19	25.24	25.58	25.15	25.46	1086693
2017-10-20	25.46	25.50	25.11	25.20	915970
2017-10-23	25.15	25.59	25.15	25.36	1190129
2017-10-24	25.34	25.45	25.00	25.07	1114581
2017-10-25	25.00	25.07	24.31	24.48	1646336
2017-10-26	24.52	24.73	23.92	24.13	2832820
2017-10-27	24.15	24.20	22.65	23.06	4821684
2017-10-30	22.76	23.32	22.67	23.18	3054797
2017-10-31	23.16	23.23	22.41	22.75	5713056
2017-11-01	22.82	23.25	22.66	23.12	1420831
2017-11-02	23.16	23.69	23.08	23.66	1324496
2017-11-03	23.34	23.41	21.81	22.46	4548009
2017-11-06	22.46	22.58	21.99	22.19	2343372
2017-11-07	22.16	22.98	22.16	22.29	3419640
2017-11-08	23.54	23.54	22.02	22.73	3730448
2017-11-09	22.98	24.71	22.94	23.75	3988563
2017-11-10	23.75	24.60	23.75	24.27	2006003
2017-11-13	24.50	24.67	23.74	24.49	2146196
2017-11-14	24.54	24.78	24.07	24.72	1860783
2017-11-15	24.75	24.80	24.41	24.51	1743696
2017-11-16	24.54	24.97	24.44	24.93	2173119
2017-11-17	24.98	25.30	24.49	24.52	1567315
2017-11-20	24.50	24.51	24.01	24.17	1266450
2017-11-21	24.16	24.24	23.95	24.14	1034007
2017-11-22	24.14	24.74	24.06	24.40	1162700
2017-11-24	24.46	24.50	24.21	24.40	401806
2017-11-27	24.40	24.45	24.03	24.29	1096004
2017-11-28	24.22	24.67	24.13	24.59	1080782
2017-11-29	24.54	25.26	24.35	25.11	1389534
2017-11-30	25.13	25.39	24.99	25.04	1401650
2017-12-01	25.00	25.26	24.50	24.84	1140226
2017-12-04	24.86	25.34	24.80	25.17	1674388
2017-12-05	25.31	25.45	24.90	24.99	977060
2017-12-06	25.03	25.13	24.28	24.42	1110168
2017-12-07	24.35	24.66	24.16	24.45	732728
2017-12-08	24.52	25.14	24.26	25.08	783281
2017-12-11	25.24	25.45	24.96	24.97	1206794
2017-12-12	25.16	25.82	25.01	25.53	1950205
2017-12-13	25.52	25.97	25.40	25.85	1191042
2017-12-14	25.92	26.25	25.76	25.78	1502281
2017-12-15	25.93	26.26	25.93	26.22	3363265
2017-12-18	26.29	26.54	26.08	26.20	1397093
2017-12-19	26.16	26.46	25.93	26.04	1137596
2017-12-20	25.74	26.07	25.31	25.32	1157460
2017-12-21	25.40	25.55	25.12	25.45	704456
2017-12-22	25.49	25.51	25.18	25.41	1516318
2017-12-26	25.50	26.04	25.48	25.89	1278228
2017-12-27	26.00	26.43	25.98	26.31	1134339
2017-12-28	26.29	26.53	26.07	26.50	807421
2017-12-29	26.57	26.73	26.40	26.51	1175087
2018-01-02	26.59	26.65	26.12	26.27	1547540
2018-01-03	26.30	26.45	25.92	26.23	1653548
2018-01-04	26.19	26.28	25.52	25.63	1727043
2018-01-05	25.70	26.00	25.50	25.92	1070678
2018-01-08	26.01	26.08	25.61	26.04	1045556
2018-01-09	26.00	26.06	24.71	24.75	1758952
2018-01-10	24.55	24.75	24.19	24.60	1545672
2018-01-11	24.62	24.92	24.56	24.87	898400
2018-01-12	24.85	25.15	24.73	25.13	1135345
2018-01-16	25.25	25.38	24.72	24.73	1142156
2018-01-17	24.81	25.34	24.69	25.14	1117992
2018-01-18	24.97	25.10	24.76	24.89	995534
2018-01-19	24.83	25.07	24.48	25.04	915732
2018-01-22	25.16	25.89	25.11	25.84	1669235
2018-01-23	26.00	26.16	25.49	25.64	1730309
2018-01-24	25.53	25.68	24.93	25.05	1498757
2018-01-25	25.06	25.48	24.84	25.46	1632032
2018-01-26	25.45	25.68	25.22	25.65	954437
2018-01-29	25.55	25.68	25.10	25.06	1104811
2018-01-30	24.92	25.13	24.59	24.77	928031
2018-01-31	24.98	25.34	24.69	25.18	4611078
2018-02-01	25.07	25.20	24.05	24.07	1896459
2018-02-02	24.01	24.04	23.55	23.79	1314884
2018-02-05	23.66	24.34	23.44	23.60	2061723
2018-02-06	23.17	23.70	22.85	23.55	2879859
2018-02-07	23.57	24.28	23.54	23.54	1457636
2018-02-08	23.46	23.64	22.72	22.74	1465914
2018-02-09	22.93	23.03	22.26	22.82	1960763
2018-02-12	22.97	23.34	22.20	23.28	2081189
2018-02-13	23.30	23.57	22.94	23.47	1375867
2018-02-14	23.12	23.33	21.14	21.81	7920786
2018-02-15	21.65	22.29	21.56	21.94	3395047
2018-02-16	21.99	22.71	21.99	22.55	2104194
2018-02-20	22.55	23.05	22.50	22.52	2044971
2018-02-21	22.46	22.59	21.88	21.93	1607625
2018-02-22	22.02	22.72	22.02	22.39	1377090
2018-02-23	22.48	22.80	22.38	22.57	1109057
2018-02-26	22.67	23.11	22.52	23.11	1456683
2018-02-27	23.21	23.44	22.20	22.20	1275191
2018-02-28	22.35	22.73	22.31	22.32	1337427
2018-03-01	22.25	23.04	22.17	22.49	2148933
2018-03-02	22.35	22.72	21.99	22.70	1040948
2018-03-05	22.61	23.11	22.61	22.92	978252
2018-03-06	22.88	23.01	22.58	22.96	857289
2018-03-07	22.88	23.13	22.77	22.93	753764
2018-03-08	22.99	23.03	22.12	22.20	1671600
2018-03-09	22.18	22.20	21.16	21.47	2885517
2018-03-12	21.47	21.78	21.44	21.76	1423739
2018-03-13	21.80	22.12	21.66	21.94	1491226
2018-03-14	22.07	22.35	21.97	22.07	1642388
2018-03-15	22.04	22.19	21.50	21.60	1306280
2018-03-16	21.60	21.90	21.55	21.76	3021954
2018-03-19	21.78	21.84	21.35	21.49	903362
2018-03-20	21.49	21.68	21.32	21.50	1080134
2018-03-21	21.50	21.91	21.30	21.63	1019264
2018-03-22	21.65	22.11	21.62	21.77	1183415
2018-03-23	21.82	22.06	21.69	21.69	1319388
2018-03-26	21.93	22.26	21.79	22.16	3351883
2018-03-27	22.07	22.41	21.49	22.20	2587486
2018-03-28	22.33	23.00	22.26	22.75	1776809
2018-03-29	22.75	22.80	21.81	22.00	2272692
2018-04-02	22.03	22.73	21.95	22.16	2069476
2018-04-03	22.19	22.86	22.16	22.54	1630706
2018-04-04	22.43	23.20	22.38	23.03	2444443
2018-04-05	23.02	23.20	22.84	23.18	622332
2018-04-06	23.23	23.31	22.74	22.78	746310
2018-04-09	22.80	22.87	22.47	22.62	841415
2018-04-10	22.76	23.01	22.55	23.00	800416
2018-04-11	23.01	23.30	22.90	22.92	587357
2018-04-12	22.89	22.96	22.60	22.64	1297470
2018-04-13	22.64	22.70	22.44	22.68	1107098
2018-04-16	22.78	22.98	22.62	22.67	857482
2018-04-17	22.71	22.99	22.57	22.81	1131609
2018-04-18	22.85	22.96	22.72	22.77	762577
2018-04-19	22.74	22.89	21.96	22.09	1340789
2018-04-20	22.15	22.45	21.51	21.52	1119124
2018-04-23	21.55	21.75	21.34	21.39	1098228
2018-04-24	21.39	21.75	21.16	21.45	2421456
2018-04-25	21.42	21.54	21.23	21.38	1310998
2018-04-26	21.60	22.10	21.48	21.55	1207774
2018-04-27	21.61	22.28	21.60	22.15	1562341
2018-04-30	22.19	22.30	21.84	21.95	4584318
2018-05-01	21.95	22.35	21.86	22.32	1794452
2018-05-02	19.92	20.64	19.86	20.36	7683344
2018-05-03	20.24	20.34	20.05	20.25	2164754
2018-05-04	20.25	20.95	20.25	20.77	1767873
2018-05-07	20.97	21.28	20.81	21.11	1721310
2018-05-08	21.11	21.16	20.66	20.84	1231238
2018-05-09	20.84	21.36	20.81	21.18	1436597
2018-05-10	21.26	21.35	21.08	21.18	1194594
2018-05-11	21.05	21.18	20.65	20.73	916905
2018-05-14	20.72	20.77	20.34	20.42	1342696
2018-05-15	20.25	20.42	19.95	20.04	1838229
2018-05-16	20.05	20.42	20.03	20.13	1221363
2018-05-17	20.20	20.38	20.11	20.16	791219
2018-05-18	20.24	20.41	20.16	20.28	1379821
2018-05-21	20.40	20.97	20.01	20.81	1349454
2018-05-22	20.76	20.87	20.53	20.76	969176
2018-05-23	20.80	21.02	20.73	20.93	621493
2018-05-24	21.03	21.10	20.77	20.90	746595
2018-05-25	20.90	21.18	20.82	21.05	740286
2018-05-29	21.04	21.35	20.80	21.21	991908
2018-05-30	21.15	21.87	21.00	21.73	1349457
2018-05-31	21.69	21.81	21.43	21.49	1445827
2018-06-01	21.50	21.86	21.31	21.61	1596099
2018-06-04	21.74	22.00	21.64	21.84	1248051
2018-06-05	21.94	22.25	21.88	22.14	1242109
2018-06-06	22.11	22.27	21.97	22.20	893634
2018-06-07	22.19	22.49	22.08	22.29	735427
2018-06-08	22.32	22.46	22.25	22.41	1300728
2018-06-11	22.40	22.81	22.39	22.70	839918
2018-06-12	22.69	23.09	22.56	22.92	903350
2018-06-13	22.97	22.98	22.34	22.34	1258607
2018-06-14	22.46	22.61	22.15	22.31	1303417
2018-06-15	22.35	22.64	22.34	22.43	1484563
2018-06-18	22.39	22.72	22.26	22.55	896052
2018-06-19	22.46	22.69	22.36	22.47	1170588
2018-06-20	22.50	23.12	22.46	23.04	1318058
2018-06-21	23.08	23.36	22.97	23.26	960027
2018-06-22	23.40	23.97	23.39	23.92	9965865
2018-06-25	23.92	24.17	23.72	24.09	2458211
2018-06-26	24.02	24.11	23.69	23.70	1272427
2018-06-27	23.72	24.07	23.63	23.90	1140191
2018-06-28	23.87	24.12	23.81	24.03	1227309
2018-06-29	24.03	24.05	23.44	23.49	1207967
2018-07-02	23.46	23.75	23.13	23.43	867904
2018-07-03	23.45	23.84	23.17	23.72	439240
2018-07-05	23.80	24.13	23.51	24.12	740107
2018-07-06	24.20	24.35	24.13	24.22	926064
2018-07-09	24.20	24.25	23.86	23.96	868375
2018-07-10	24.00	24.18	23.86	24.04	1055050
2018-07-11	23.95	24.13	23.76	23.80	761628
2018-07-12	23.83	23.87	23.49	23.71	750017
2018-07-13	23.78	23.81	23.45	23.47	722194
2018-07-16	23.47	23.49	23.15	23.26	1165562
2018-07-17	23.30	23.64	23.27	23.33	952901
2018-07-18	23.32	23.47	23.10	23.28	938279
2018-07-19	23.25	23.90	23.11	23.73	1155260
2018-07-20	23.65	23.74	23.35	23.66	995792
2018-07-23	23.51	23.92	23.45	23.89	1319828
2018-07-24	23.89	23.94	23.58	23.75	787771
2018-07-25	23.91	24.06	23.53	24.00	1167485
2018-07-26	24.04	24.46	24.02	24.12	1528957
2018-07-27	24.19	24.21	23.50	23.64	1535133
2018-07-30	23.52	23.82	23.29	23.62	1174054
2018-07-31	23.75	24.39	23.65	23.85	6757585
2018-08-01	23.57	24.34	23.24	24.20	2100444
2018-08-02	24.18	24.34	23.92	23.96	1058440
2018-08-03	24.01	24.28	23.94	24.28	914054
2018-08-06	24.30	24.46	24.12	24.17	957857
2018-08-07	24.08	24.10	23.71	23.78	1202907
2018-08-08	23.73	23.91	23.51	23.79	760202
2018-08-09	23.83	23.93	23.70	23.81	773061
2018-08-10	23.73	23.94	23.63	23.64	576652
2018-08-13	23.65	23.75	23.42	23.57	605039
2018-08-14	23.63	24.01	23.59	23.99	814365
2018-08-15	24.03	24.07	23.61	23.85	838123
2018-08-16	23.85	24.08	23.82	24.08	810061
2018-08-17	24.07	24.40	24.02	24.38	794574
2018-08-20	24.40	24.91	24.38	24.62	1121189
2018-08-21	24.61	24.74	24.53	24.67	974885
2018-08-22	24.69	24.73	24.29	24.35	882875
2018-08-23	24.38	24.38	24.21	24.31	566334
2018-08-24	24.26	24.29	24.06	24.23	690141
2018-08-27	24.23	24.25	23.91	24.00	855632
2018-08-28	24.00	24.30	23.97	24.30	806378
2018-08-29	24.30	24.32	24.16	24.19	451474
2018-08-30	24.23	24.26	23.96	24.05	459182
2018-08-31	24.05	24.20	23.86	24.06	722166
2018-09-04	24.00	24.05	23.39	23.44	1077738
2018-09-05	23.44	23.81	23.27	23.53	766751
2018-09-06	23.60	23.88	23.57	23.63	625678
2018-09-07	23.53	23.58	23.11	23.19	701825
2018-09-10	23.26	23.36	23.09	23.17	816035
2018-09-11	23.09	23.24	22.90	22.99	1210425
2018-09-12	23.00	23.07	22.60	22.71	1458168
2018-09-13	22.75	22.88	22.56	22.79	1273967
2018-09-14	22.79	22.82	22.32	22.78	2247586
2018-09-17	22.84	23.21	22.79	23.09	1799384
2018-09-18	23.11	23.20	22.82	23.04	2008834
2018-09-19	23.01	23.05	22.34	22.42	1510791
2018-09-20	22.42	22.94	22.22	22.86	1487121
2018-09-21	22.84	23.13	22.79	23.07	2080574
2018-09-24	23.00	23.10	22.11	22.39	2702000
2018-09-25	22.43	22.80	22.39	22.74	1295060
2018-09-26	22.75	22.97	22.62	22.64	1393214
2018-09-27	22.65	22.72	22.41	22.50	939487
2018-09-28	22.51	22.90	22.45	22.88	1224490
2018-10-01	22.88	22.88	22.23	22.25	2073590
2018-10-02	22.24	22.32	21.95	22.07	1445971
2018-10-03	22.07	22.20	21.70	21.87	2084179
2018-10-04	21.77	21.83	21.19	21.25	2276127
2018-10-05	21.28	21.83	21.21	21.58	1248025
2018-10-08	21.62	22.14	21.58	22.01	1165553
2018-10-09	21.99	22.11	21.70	21.83	833242
2018-10-10	21.72	22.06	21.58	21.73	1836661
2018-10-11	21.73	22.14	21.58	21.75	2583494
2018-10-12	21.94	21.94	21.35	21.40	1603624
2018-10-15	21.37	21.69	21.32	21.52	842019
2018-10-16	21.49	21.97	21.33	21.81	873110
2018-10-17	21.76	21.89	21.52	21.68	864758
2018-10-18	21.66	21.92	21.64	21.68	562573
2018-10-19	21.75	22.09	21.63	22.00	599171
2018-10-22	22.00	22.27	21.54	21.59	933270
2018-10-23	21.52	21.75	21.33	21.63	1043834
2018-10-24	21.65	21.70	21.42	21.50	1080107
2018-10-25	21.47	22.33	21.19	22.15	1475304
2018-10-26	22.17	22.17	21.64	21.80	1300372
2018-10-29	21.96	22.64	21.96	22.17	1699244
2018-10-30	22.24	23.00	22.10	22.96	1988114
2018-10-31	22.96	22.96	22.24	22.26	6985118
2018-11-01	22.46	22.58	22.20	22.46	1354891
2018-11-02	22.84	23.15	22.37	23.15	2077482
2018-11-05	23.14	23.25	22.81	23.01	1402415
2018-11-06	23.05	23.11	22.82	23.03	737834
2018-11-07	23.10	23.60	23.10	23.57	1239097
2018-11-08	23.55	23.70	23.27	23.69	577321
2018-11-09	23.69	23.98	23.50	23.63	1014754
2018-11-12	23.76	24.04	23.69	23.83	919478
2018-11-13	23.87	24.11	23.60	24.03	930566
2018-11-14	24.10	24.15	23.63	23.65	735993
2018-11-15	23.56	23.56	23.06	23.42	934754
2018-11-16	23.28	23.67	23.07	23.57	853261
2018-11-19	23.52	23.75	23.39	23.62	680390
2018-11-20	23.54	23.73	23.25	23.27	1033336
2018-11-21	23.22	23.48	23.08	23.25	919016
2018-11-23	23.20	23.42	22.98	23.23	290651
2018-11-26	23.28	23.41	23.10	23.39	1350099
2018-11-27	23.40	23.80	23.34	23.36	1789248
2018-11-28	23.31	23.41	22.89	23.34	1134942
2018-11-29	23.29	23.49	23.15	23.44	766327
2018-11-30	23.51	23.89	23.48	23.65	1981357
2018-12-03	23.65	23.94	23.48	23.89	909445
2018-12-04	23.94	24.02	23.31	23.37	603215
2018-12-06	23.30	24.20	23.11	24.19	1806748
2018-12-07	24.26	24.65	24.10	24.36	1583312
2018-12-10	24.38	24.39	23.32	23.38	1170668
2018-12-11	23.48	24.17	23.42	23.91	1204131
2018-12-12	24.00	24.10	23.30	23.31	869046
2018-12-13	23.28	23.85	23.28	23.46	848524
2018-12-14	23.46	23.60	23.37	23.56	1068232
2018-12-17	23.64	23.68	22.08	22.18	1526947
2018-12-18	22.26	22.47	22.16	22.25	893010
2018-12-19	21.93	21.95	20.92	20.93	2373175
2018-12-20	20.93	21.00	20.28	20.48	1968988
2018-12-21	20.49	21.08	20.29	20.48	2675214
2018-12-24	20.33	20.45	19.84	19.85	911211
2018-12-26	19.91	21.18	19.85	21.12	1600168
2018-12-27	20.96	20.96	20.21	20.93	1264743
2018-12-28	21.02	21.27	20.36	20.70	1341682
2018-12-31	20.70	20.78	19.86	20.22	1478898
2019-01-02	19.97	20.45	19.76	20.41	1948455
2019-01-03	20.46	21.02	20.34	20.44	1233275
2019-01-04	20.57	21.18	20.57	20.95	729110
2019-01-07	21.00	21.44	20.88	21.22	1273068
2019-01-08	21.29	22.04	21.29	21.95	1257420
2019-01-09	22.03	22.15	21.75	22.14	559126
2019-01-10	21.85	22.17	21.73	22.08	1099368
2019-01-11	22.14	22.25	21.90	22.01	722621
2019-01-14	22.01	22.11	21.67	21.81	893817
2019-01-15	21.86	22.23	21.83	22.04	763026
2019-01-16	22.09	22.38	22.02	22.25	488420
2019-01-17	22.26	22.45	22.09	22.29	940859
2019-01-18	22.24	22.44	22.22	22.33	726751
2019-01-22	22.33	22.46	21.94	22.13	1104100
2019-01-23	22.17	22.35	21.97	22.32	1005099
2019-01-24	22.30	22.56	22.19	22.52	559067
2019-01-25	22.52	22.78	22.43	22.74	909573
2019-01-28	22.73	23.02	22.60	22.92	946293
2019-01-29	22.88	23.08	22.80	22.71	858171
2019-01-30	22.77	23.14	22.65	22.87	904250
2019-01-31	22.83	23.08	22.59	22.75	3400143
2019-02-01	22.80	22.96	21.80	22.01	1673670
2019-02-04	22.01	22.27	21.87	22.20	1028134
2019-02-05	22.21	22.80	22.07	22.73	1442894
2019-02-06	22.68	22.74	22.29	22.41	721001
2019-02-07	22.30	22.52	22.05	22.45	911288
2019-02-08	22.39	22.56	22.24	22.37	603160
2019-02-11	22.36	22.56	22.23	22.43	765616
2019-02-12	22.43	22.54	22.29	22.33	726539
2019-02-13	22.33	22.56	22.17	22.22	1607436
2019-02-14	21.42	22.01	21.32	21.80	2388533
2019-02-15	22.08	22.08	21.57	21.73	1400919
2019-02-19	21.61	21.87	21.50	21.54	1482316
2019-02-20	21.53	21.65	21.30	21.54	1199713
2019-02-21	21.49	21.53	21.30	21.44	877921
2019-02-22	21.47	21.87	21.42	21.70	1040475
2019-02-25	21.67	21.80	21.54	21.55	639548
2019-02-26	21.65	21.75	21.23	21.53	987008
2019-02-27	21.39	21.83	21.35	21.79	1342468
2019-02-28	21.83	22.00	21.59	21.59	1013837
2019-03-01	21.61	21.69	20.79	20.81	1663919
2019-03-04	20.87	21.04	20.58	20.69	1405256
2019-03-05	20.68	21.02	20.66	20.96	849913
2019-03-06	20.99	21.06	20.80	20.82	1071653
2019-03-07	20.87	21.04	20.66	20.73	1032910
2019-03-08	20.70	20.82	20.29	20.47	883095
2019-03-11	20.56	20.71	20.31	20.71	870505
2019-03-12	20.75	21.06	20.72	20.87	775903
2019-03-13	20.91	21.11	20.89	20.93	724191
2019-03-14	21.00	21.08	20.78	20.80	921641
2019-03-15	20.81	20.87	20.05	20.17	3523472
2019-03-18	20.15	20.23	19.84	19.95	1161796
2019-03-19	20.00	20.21	19.91	19.99	824210
2019-03-20	19.98	20.25	19.75	20.01	1406193
2019-03-21	20.00	20.59	20.00	20.56	1883877
2019-03-22	20.57	20.74	20.38	20.42	1211732
2019-03-25	20.55	20.65	20.31	20.53	1057993
2019-03-26	20.60	21.04	20.56	20.93	1496025
2019-03-27	20.99	21.13	20.77	21.03	1196196
2019-03-28	21.10	21.27	20.96	21.19	877831
2019-03-29	21.25	21.28	20.92	20.98	1075063
2019-04-01	20.68	20.81	20.26	20.35	2196158
2019-04-02	20.30	20.43	19.86	20.11	2836927
2019-04-03	20.14	20.25	19.96	20.22	2317879
2019-04-04	20.26	20.45	20.12	20.27	1981734
2019-04-05	20.27	20.58	20.25	20.52	1770485
2019-04-08	20.58	20.66	20.29	20.31	1287071
2019-04-09	20.33	20.33	20.00	20.05	1125435
2019-04-10	20.14	20.25	20.10	20.12	1408019
2019-04-11	20.15	20.24	20.08	20.20	1561428
2019-04-12	20.21	20.24	20.06	20.17	1272800
2019-04-15	20.25	20.30	19.85	19.88	1298766
2019-04-16	19.90	19.91	18.85	18.91	3650049
2019-04-17	18.95	19.23	18.88	18.98	2305841
2019-04-18	19.00	19.35	19.00	19.01	1575901
2019-04-22	19.01	19.05	18.23	18.49	2866259
2019-04-23	18.50	18.99	18.32	18.91	1898746
2019-04-24	18.98	19.36	18.92	19.06	1494926
2019-04-25	19.08	19.16	18.83	18.88	1283519
2019-04-26	18.90	19.16	18.90	19.06	1373806
2019-04-29	18.72	18.80	18.42	18.43	1446627
2019-04-30	18.43	18.45	18.03	18.06	3723802
2019-05-01	18.08	18.33	17.93	18.03	2072450
2019-05-02	18.09	18.39	18.06	18.27	1502795
2019-05-03	18.35	18.66	18.22	18.57	1494695
2019-05-06	18.56	18.98	18.50	18.85	3182390
2019-05-07	18.92	19.35	18.55	18.83	4212167
2019-05-08	18.82	19.18	18.60	18.61	1556657
2019-05-09	18.03	18.28	17.75	18.17	2730890
2019-05-10	18.16	18.40	18.09	18.34	1067669
2019-05-13	18.21	18.59	18.15	18.55	1216960
2019-05-14	18.62	18.70	18.35	18.53	923103
2019-05-15	18.55	18.72	18.42	18.64	866385
2019-05-16	18.64	18.82	18.60	18.70	893624
2019-05-17	18.60	18.72	18.36	18.47	897716
2019-05-20	18.44	18.45	17.71	17.74	2269288
2019-05-21	17.70	18.19	17.66	18.12	2006389
2019-05-22	18.14	18.19	17.67	17.73	1774461
2019-05-23	17.68	17.81	17.54	17.77	1531474
2019-05-24	17.86	18.13	17.82	18.06	947766
2019-05-28	18.15	18.20	17.75	17.75	1153008
2019-05-29	17.68	17.77	16.93	17.10	3410958
2019-05-30	17.05	17.27	16.85	16.87	2072005
2019-05-31	16.80	17.02	16.50	16.96	2968942
2019-06-03	16.96	17.01	16.67	16.86	1858561
2019-06-04	16.90	17.30	16.85	17.23	1704047
2019-06-05	17.30	17.35	17.03	17.25	1126378
2019-06-06	17.23	17.26	16.39	16.52	2062469
2019-06-07	16.63	16.71	16.29	16.42	1662380
2019-06-10	16.39	16.65	16.30	16.39	1461504
2019-06-11	16.47	16.63	16.19	16.23	1269157
2019-06-12	16.21	16.36	16.12	16.16	1105721
2019-06-13	16.17	16.64	16.17	16.52	1502287
2019-06-14	16.50	16.59	16.20	16.21	1154058
2019-06-17	16.25	16.58	16.25	16.52	944895
2019-06-18	16.61	16.94	16.48	16.55	1615767
2019-06-19	16.53	16.55	16.16	16.30	2006795
2019-06-20	16.41	16.45	16.17	16.17	1184570
2019-06-21	16.17	16.20	15.76	16.12	3395500
2019-06-24	16.16	16.17	15.58	15.60	2046420
2019-06-25	15.60	16.07	15.55	15.86	2123450
2019-06-26	15.87	15.94	15.48	15.53	2529829
2019-06-27	15.64	16.09	15.62	16.02	2271165
2019-06-28	16.04	16.33	16.01	16.21	3181490
2019-07-01	16.47	16.55	15.66	15.82	2856079
2019-07-02	15.90	16.22	15.76	16.17	1468556
2019-07-03	16.23	16.49	16.12	16.16	1177732
2019-07-05	16.16	16.40	15.96	16.34	1350000
2019-07-08	16.32	16.54	16.26	16.29	2062244
2019-07-09	16.28	16.41	16.12	16.39	899748
2019-07-10	16.48	16.63	16.30	16.45	1406303
2019-07-11	16.45	16.59	16.24	16.34	1213589
2019-07-12	16.34	16.54	16.34	16.39	1268930
2019-07-15	16.46	16.58	16.33	16.50	1310152
2019-07-16	16.40	16.69	16.32	16.56	1374718
2019-07-17	16.62	16.67	16.25	16.39	1675440
2019-07-18	16.37	16.39	16.02	16.26	1011871
2019-07-19	16.22	16.28	15.93	15.99	1653575
2019-07-22	16.04	16.15	15.90	16.06	1400080
2019-07-23	16.12	16.54	16.07	16.42	2098876
2019-07-24	16.46	16.81	16.45	16.67	2044547
2019-07-25	16.68	16.77	16.50	16.66	2102507
2019-07-26	16.67	16.76	16.23	16.58	2047576
2019-07-29	16.66	16.81	16.44	16.24	2135408
2019-07-30	16.30	16.39	16.12	16.34	2458968
2019-07-31	16.34	16.44	15.70	15.88	14127204
2019-08-01	15.75	16.22	15.26	15.43	4159587
2019-08-02	15.36	15.86	15.12	15.80	2349166
2019-08-05	15.73	15.76	15.23	15.48	2438780
2019-08-06	15.48	15.72	15.34	15.61	1335433
2019-08-07	15.62	15.88	15.36	15.76	1284318
2019-08-08	15.80	15.95	15.66	15.82	2080839
2019-08-09	15.79	15.89	15.50	15.71	2078164
2019-08-12	15.71	15.78	15.43	15.51	1160386
2019-08-13	15.52	15.85	15.30	15.34	1617802
2019-08-14	15.25	15.29	14.70	14.80	2546046
2019-08-15	14.87	14.97	14.51	14.63	2856916
2019-08-16	14.63	14.82	14.53	14.64	1809233
2019-08-19	14.75	14.79	14.57	14.68	1587696
2019-08-20	14.72	14.73	14.24	14.28	1998864
2019-08-21	14.51	14.53	14.20	14.31	2276228
2019-08-22	14.42	14.80	14.36	14.55	3669291
2019-08-23	14.55	14.62	14.12	14.15	2507940
2019-08-26	14.25	14.25	13.81	13.96	2354040
2019-08-27	14.00	14.12	13.80	13.82	1698027
2019-08-28	13.79	13.98	13.61	13.93	1788492
2019-08-29	13.98	14.20	13.94	14.01	1695787
2019-08-30	14.03	14.21	13.97	14.14	2028764
2019-09-03	14.14	14.37	13.92	14.34	3494137
2019-09-04	14.40	14.89	14.36	14.87	2406325
2019-09-05	14.80	15.17	14.64	14.94	2797950
2019-09-06	14.97	15.29	14.97	15.13	1808790
2019-09-09	15.17	15.99	15.09	15.99	3008949
2019-09-10	16.00	17.11	15.95	17.00	6981752
2019-09-11	17.09	17.25	16.52	17.07	3882150
2019-09-12	17.11	17.15	16.18	16.50	3334252
2019-09-13	16.57	16.86	16.43	16.46	2086594
2019-09-16	16.41	16.44	16.02	16.20	2418830
2019-09-17	16.20	16.26	15.69	15.91	2734056
2019-09-18	15.90	16.00	15.50	15.81	3134068
2019-09-19	15.89	15.99	15.74	15.78	2423324
2019-09-20	15.79	16.08	15.68	15.71	5040381
2019-09-23	15.75	15.86	15.48	15.75	2180936
2019-09-24	15.78	15.82	15.35	15.39	2574251
2019-09-25	15.40	15.71	15.39	15.55	1530263
2019-09-26	15.56	15.85	15.36	15.79	2006808
2019-09-27	15.80	16.00	15.54	15.61	1575207
2019-09-30	15.62	15.71	15.40	15.48	1768264
2019-10-01	15.43	15.51	15.05	15.16	2334964
2019-10-02	15.07	15.15	14.50	14.51	3451677
2019-10-03	14.50	14.60	14.33	14.58	2423350
2019-10-04	14.56	14.65	14.30	14.56	1742088
2019-10-07	14.49	14.76	14.43	14.66	2039636
2019-10-08	14.54	14.68	14.16	14.55	3136140
2019-10-09	14.65	14.70	14.28	14.37	2019430
2019-10-10	14.38	14.57	14.33	14.50	1929554
2019-10-11	14.66	15.60	14.62	15.40	5953610
2019-10-14	15.35	15.69	15.25	15.54	2089394
2019-10-15	15.62	15.94	15.56	15.73	1954900
2019-10-16	15.74	15.86	15.57	15.66	2039746
2019-10-17	15.68	16.15	15.65	16.10	1835623
2019-10-18	16.05	16.42	15.89	16.33	2177106
2019-10-21	16.44	17.00	16.44	16.95	4363686
2019-10-22	17.00	17.64	16.70	17.54	4441263
2019-10-23	17.59	17.94	17.54	17.71	2616287
2019-10-24	17.74	17.74	17.16	17.34	2270372
2019-10-25	17.33	17.52	17.20	17.43	1744764
2019-10-28	17.49	17.56	17.32	17.32	1621741
2019-10-29	17.32	17.37	16.88	16.62	2133791
2019-10-30	16.54	16.66	16.00	16.41	2466234
2019-10-31	16.80	16.80	16.08	16.12	6258697
2019-11-01	16.20	16.48	16.01	16.31	2208974
2019-11-04	16.43	17.02	16.36	16.99	2184215
2019-11-05	17.02	17.14	16.28	16.32	2805232
2019-11-06	16.33	16.61	16.23	16.50	3130810
2019-11-07	16.63	16.72	16.44	16.63	1595168
2019-11-08	16.56	16.60	15.82	15.86	2404420
2019-11-11	15.81	15.86	15.63	15.71	1829206
2019-11-12	15.61	16.07	15.60	15.88	2108592
2019-11-13	15.81	16.05	15.81	15.95	1768083
2019-11-14	16.02	16.49	15.97	16.17	2096166
2019-11-15	16.22	16.40	16.09	16.27	1487602
2019-11-18	16.27	16.35	16.13	16.29	1429096
2019-11-19	16.30	16.35	15.78	15.78	1804380
2019-11-20	15.74	15.75	15.20	15.48	2400696
2019-11-21	15.41	15.49	15.06	15.16	2064086
2019-11-22	15.18	15.32	15.02	15.17	1425257
2019-11-25	15.20	15.34	15.02	15.21	2181956
2019-11-26	15.22	15.34	15.12	15.13	2527047
2019-11-27	15.12	15.39	15.06	15.37	1321012
2019-11-29	15.39	15.46	15.19	15.22	934124
2019-12-02	15.87	15.91	15.37	15.67	4664718
2019-12-03	15.59	15.68	15.26	15.45	3187439
2019-12-04	15.47	15.80	15.42	15.70	2596579
2019-12-05	15.70	15.81	15.38	15.38	2407067
2019-12-06	15.45	15.70	15.45	15.65	3098103
2019-12-09	15.72	16.05	15.70	15.78	2492155
2019-12-10	15.85	16.01	15.76	15.95	1965168
2019-12-11	15.94	15.99	15.26	15.28	3413517
2019-12-12	15.43	15.58	15.02	15.10	3764698
2019-12-13	15.15	15.25	14.96	15.12	2767315
2019-12-16	15.18	15.35	15.07	15.20	2648173
2019-12-17	15.18	15.21	14.83	14.89	3843483
2019-12-18	14.94	15.11	14.86	14.89	3329786
2019-12-19	14.90	15.03	14.75	14.82	3991137
2019-12-20	14.89	15.05	14.82	14.90	6893854
2019-12-23	14.91	14.95	14.50	14.50	4128916
2019-12-24	14.50	14.78	14.50	14.69	1790870
2019-12-26	14.73	14.84	14.65	14.82	2681362
2019-12-27	14.90	15.11	14.88	15.01	2239829
2019-12-30	15.07	15.25	14.64	14.70	4859548
2019-12-31	14.70	14.80	14.59	14.73	7659398
2020-01-02	14.94	14.94	14.05	14.18	7160837
2020-01-03	14.08	14.32	13.92	14.26	3027850
2020-01-06	14.28	14.66	14.21	14.58	2616410
2020-01-07	14.67	14.91	14.35	14.85	4801179
2020-01-08	14.97	16.93	14.93	16.36	11134669
2020-01-09	16.33	16.68	15.97	16.36	6116471
2020-01-10	16.36	16.40	15.83	15.95	4043749
2020-01-13	16.00	16.07	15.89	15.98	3645913
2020-01-14	15.90	15.90	15.47	15.66	4972073
2020-01-15	15.70	15.75	15.25	15.48	4662623
2020-01-16	15.46	15.54	15.26	15.41	3770003
2020-01-17	15.52	15.54	15.27	15.37	2877182
2020-01-21	15.52	16.00	15.49	15.93	3552474
2020-01-22	16.58	16.84	16.47	16.52	6124754
2020-01-23	16.53	16.63	16.26	16.39	2457500
2020-01-24	16.40	16.50	15.53	15.53	22125960
2020-01-27	15.00	15.26	14.65	14.83	7584083
2020-01-28	14.88	15.33	14.88	14.95	4320586
2020-01-29	15.10	15.87	15.09	15.22	4787688
2020-01-30	15.13	15.42	15.02	15.29	3764800
2020-01-31	15.20	15.37	14.34	14.63	48877349
2020-02-03	14.85	14.86	13.84	13.84	7115217
2020-02-04	14.04	14.41	13.76	14.18	9084055
2020-02-05	14.17	14.42	14.08	14.15	6451047
2020-02-06	14.16	14.16	13.75	13.76	5190207
2020-02-07	13.77	13.80	13.37	13.42	4458567
2020-02-10	13.82	13.88	13.44	13.75	4233277
2020-02-11	13.75	13.77	13.36	13.39	4404242
2020-02-12	13.41	13.47	13.15	13.17	3852699
2020-02-13	13.15	13.27	13.03	13.12	3076207
2020-02-14	13.15	13.23	13.01	13.01	3585081
2020-02-18	13.05	13.35	12.94	13.08	4904351
2020-02-19	13.08	13.10	12.60	12.60	5466160
2020-02-20	12.65	12.78	12.50	12.66	3742699
2020-02-21	12.55	12.87	12.50	12.82	2862592
2020-02-24	12.57	12.73	12.40	12.63	2771772
2020-02-25	12.69	12.77	12.18	12.31	4138860
2020-02-26	12.37	12.39	11.91	12.07	4091807
2020-02-27	11.90	12.47	11.48	11.97	5754015
2020-02-28	11.75	12.22	11.61	11.98	6892444
2020-03-02	12.03	12.29	11.66	12.29	4271881
2020-03-03	12.16	12.34	11.73	11.95	4640130
2020-03-04	12.02	12.31	11.95	12.31	2855334
2020-03-05	12.07	12.20	11.81	11.99	2433275
2020-03-06	11.75	11.97	11.52	11.87	3019261
2020-03-09	11.25	11.80	10.23	10.24	3865982
2020-03-10	10.81	10.97	10.04	10.94	2657405
2020-03-11	10.60	10.60	9.19	9.67	7068458
2020-03-12	8.75	8.92	8.01	8.68	6254077
2020-03-13	9.06	9.29	8.28	8.95	4442404
2020-03-16	7.50	7.72	6.25	6.57	6546501
2020-03-17	6.91	7.39	6.07	7.27	5302165
2020-03-18	6.77	6.87	6.26	6.49	4803130
2020-03-19	6.41	7.86	5.55	7.35	5280511
2020-03-20	7.33	8.47	6.75	6.96	5715971
2020-03-23	6.50	6.82	5.82	5.95	4041580
2020-03-24	6.48	6.85	6.10	6.41	2567077
2020-03-25	6.51	7.56	6.10	7.17	5027912
2020-03-26	7.29	7.42	6.51	6.75	3428962
2020-03-27	6.55	6.60	5.80	5.85	4801909
2020-03-30	5.80	5.82	5.03	5.22	6636170
2020-03-31	5.26	5.40	4.99	5.00	4080886
2020-04-01	4.59	4.74	4.05	4.68	6247529
2020-04-02	4.60	5.02	4.50	4.57	3322449
2020-04-03	4.61	4.61	4.05	4.26	4088767
2020-04-06	4.69	5.65	4.65	5.25	5062410
2020-04-07	6.06	7.38	5.81	6.39	8224836
2020-04-08	6.92	6.93	6.28	6.44	4433585
2020-04-09	6.90	8.48	6.81	7.15	7283998
2020-04-13	7.26	7.46	6.64	7.21	4186275
2020-04-14	7.57	7.77	7.00	7.06	3984449
2020-04-15	6.87	6.87	6.22	6.41	2560607
2020-04-16	6.48	6.51	5.37	5.47	4407296
2020-04-17	6.02	6.35	5.69	5.70	3987296
2020-04-20	5.49	5.70	5.13	5.30	4194692
2020-04-21	5.10	5.37	5.00	5.31	4489784
2020-04-22	5.57	5.66	5.16	5.19	3045792
2020-04-23	5.19	5.57	5.11	5.48	3014313
2020-04-24	5.50	5.80	5.38	5.64	2292430
2020-04-27	5.84	6.66	5.72	6.54	4448006
2020-04-28	7.00	7.53	6.81	7.02	6043902
2020-04-29	7.60	7.85	7.14	7.75	5958171
2020-04-30	7.39	7.60	6.80	7.52	3549456
2020-05-01	7.08	7.23	6.51	6.66	3505764
2020-05-04	6.33	6.63	6.05	6.57	2914017
2020-05-05	6.75	6.89	6.42	6.45	2382654
2020-05-06	6.44	6.49	5.74	5.99	4316707
2020-05-07	6.01	6.38	5.99	6.18	2296837
2020-05-08	6.33	6.67	6.23	6.57	3100605
2020-05-11	6.42	6.45	6.01	6.11	3639390
2020-05-12	6.18	6.36	5.53	5.68	8291737
2020-05-13	5.58	5.67	5.10	5.58	5539057
2020-05-14	5.25	5.88	5.05	5.88	4287761
2020-05-15	6.01	6.05	5.63	5.75	3240433
2020-05-18	6.03	6.41	6.03	6.19	4591893
2020-05-19	6.19	6.26	5.89	6.05	2391199
2020-05-20	6.10	6.28	5.91	6.03	2208751
2020-05-21	5.97	6.40	5.91	6.21	3291303
2020-05-22	6.27	6.27	5.94	6.04	1835251
2020-05-26	6.29	6.63	6.26	6.50	3020220
2020-05-27	6.99	7.10	6.52	6.78	4466341
2020-05-28	6.90	6.94	6.29	6.38	2762205
2020-05-29	6.22	6.50	6.03	6.15	3511962
2020-06-01	6.13	6.64	6.09	6.49	2930691
2020-06-02	6.65	6.92	6.65	6.68	2394399
2020-06-03	6.94	7.54	6.94	7.41	6189318
2020-06-04	7.71	8.43	7.48	8.23	8258517
2020-06-05	8.98	9.60	8.77	8.81	8695197
2020-06-08	9.53	10.33	9.44	9.72	11061721
2020-06-09	9.03	9.21	8.70	8.94	3832414
2020-06-10	8.86	8.86	7.84	8.07	4757784
2020-06-11	7.26	7.40	6.90	7.00	5253124
2020-06-12	7.64	7.74	7.21	7.72	2741622
2020-06-15	7.14	7.89	7.06	7.71	2992491
2020-06-16	8.82	8.84	7.91	8.11	6435571
2020-06-17	8.12	8.12	7.66	7.69	2524808
2020-06-18	7.31	7.71	7.13	7.50	3294501
2020-06-19	7.59	7.69	7.13	7.17	5056304
2020-06-22	7.16	7.20	6.96	7.13	2435801
2020-06-23	7.19	7.46	6.96	7.10	3281105
2020-06-24	7.00	7.00	6.46	6.70	3051684
2020-06-25	6.45	6.95	6.40	6.89	1786627
2020-06-26	6.75	6.89	6.63	6.78	4075143
2020-06-29	6.94	7.40	6.81	7.31	2971966
2020-06-30	7.31	7.40	6.90	7.13	2703741
2020-07-01	7.14	7.46	6.90	7.05	2148102
2020-07-02	7.25	7.38	6.90	6.94	1957582
2020-07-06	7.16	7.31	6.92	7.02	1654004
2020-07-07	6.86	6.96	6.72	6.85	1845328
2020-07-08	6.81	6.84	6.50	6.74	2354634
2020-07-09	6.70	6.80	6.33	6.49	3067789
2020-07-10	6.41	6.86	6.36	6.62	3845051
2020-07-13	6.80	7.10	6.57	6.70	4300157
2020-07-14	6.68	6.80	6.50	6.63	2285531
2020-07-15	6.86	7.10	6.70	7.05	3329149
2020-07-16	6.90	6.98	6.53	6.63	2930161
2020-07-17	6.59	6.68	6.45	6.45	2134730
2020-07-20	6.36	6.50	6.22	6.28	1849271
2020-07-21	6.35	6.81	6.27	6.55	3637984
2020-07-22	6.40	6.87	6.36	6.82	2604875
2020-07-23	6.70	7.04	6.62	6.76	4238824
2020-07-24	6.71	6.79	6.51	6.52	1623589
2020-07-27	6.54	6.80	6.40	6.64	3257714
2020-07-28	6.55	7.12	6.55	6.87	4294668
2020-07-29	6.90	6.97	6.64	6.93	1804762
2020-07-30	6.75	6.83	6.58	6.58	2102344
2020-07-31	6.62	6.64	6.30	6.43	2600707
2020-08-03	6.38	6.43	6.08	6.26	4231701
2020-08-04	6.24	6.74	6.24	6.53	2695934
2020-08-05	6.56	6.70	6.43	6.51	2849144
2020-08-06	6.31	6.40	6.04	6.04	4860999
2020-08-07	6.10	6.22	5.99	6.14	3812855
2020-08-10	6.14	6.64	6.14	6.43	3720675
2020-08-11	6.68	6.90	6.61	6.67	2789806
2020-08-12	6.75	6.83	6.38	6.59	2003674
2020-08-13	6.53	6.70	6.35	6.38	1313470
2020-08-14	6.30	6.49	6.24	6.41	1457842
2020-08-17	6.38	6.48	6.24	6.37	1529376
2020-08-18	6.30	6.31	5.94	5.95	4472956
2020-08-19	6.00	6.07	5.77	5.90	5419217
2020-08-20	5.82	6.02	5.78	5.87	2102154
2020-08-21	5.82	5.92	5.69	5.78	2534596
2020-08-24	5.83	5.98	5.75	5.98	2884081
2020-08-25	6.18	6.21	5.88	6.00	2475204
2020-08-26	5.90	6.02	5.76	5.78	1684264
2020-08-27	5.79	5.95	5.76	5.81	1549637
2020-08-28	5.83	5.95	5.73	5.95	2244788
2020-08-31	5.88	5.91	5.66	5.69	2101114
2020-09-01	5.63	5.68	5.51	5.56	2223923
2020-09-02	5.52	5.70	5.50	5.67	1863945
2020-09-03	5.71	5.87	5.62	5.72	2410806
2020-09-04	5.76	5.89	5.69	5.87	2528998
2020-09-08	5.83	6.05	5.73	5.94	2138308
2020-09-09	5.95	5.96	5.71	5.73	1917120
2020-09-10	5.69	5.76	5.55	5.56	1956034
2020-09-11	5.57	5.61	5.49	5.51	1687685
2020-09-14	5.56	5.69	5.46	5.66	1851230
2020-09-15	5.80	6.41	5.77	6.30	5102036
2020-09-16	6.31	6.61	6.02	6.50	4783737
2020-09-17	6.37	6.60	6.30	6.49	2549410
2020-09-18	6.49	6.55	6.35	6.40	3690604
2020-09-21	6.36	6.36	6.05	6.10	2671598
2020-09-22	6.19	6.44	6.05	6.06	2333519
2020-09-23	6.04	6.20	5.75	5.75	2398441
2020-09-24	5.75	6.02	5.56	5.96	1612111
2020-09-25	5.84	5.95	5.80	5.85	1707924
2020-09-28	5.95	6.22	5.95	6.09	1617374
2020-09-29	6.10	6.13	5.90	6.08	1438383
2020-09-30	6.12	6.31	6.01	6.03	1661518
2020-10-01	6.03	6.28	6.03	6.26	1446348
2020-10-02	6.04	6.47	5.97	6.44	2022709
2020-10-05	6.50	6.63	6.33	6.46	1429409
2020-10-06	6.50	6.71	6.41	6.42	1915901
2020-10-07	6.45	6.60	6.35	6.37	1376848
2020-10-08	6.49	6.82	6.40	6.78	2476053
2020-10-09	6.82	6.89	6.58	6.60	1613067
2020-10-12	6.55	6.77	6.50	6.57	1195047
2020-10-13	6.50	6.54	6.29	6.30	1794619
2020-10-14	6.30	6.38	6.16	6.17	1082006
2020-10-15	6.11	6.39	6.10	6.33	2384145
2020-10-16	6.29	6.32	6.09	6.11	1628419
2020-10-19	6.19	6.53	6.10	6.14	3559697
2020-10-20	6.19	6.48	6.17	6.32	2609355
2020-10-21	6.27	6.56	6.25	6.41	2870398
2020-10-22	6.39	6.94	6.34	6.89	3917199
2020-10-23	6.92	7.17	6.82	6.87	2502235
2020-10-26	6.77	6.78	6.54	6.67	1163020
2020-10-27	6.65	6.69	6.30	6.30	1569631
2020-10-28	6.15	6.24	6.05	6.07	1628271
2020-10-29	6.10	6.38	6.01	6.24	1381405
2020-10-30	6.20	6.33	6.05	6.19	1934729
2020-11-02	6.27	6.39	6.14	6.35	952063
2020-11-03	6.46	6.71	6.44	6.68	1446659
2020-11-04	6.63	6.74	6.33	6.34	1683582
2020-11-05	6.41	6.63	6.41	6.44	1658944
2020-11-06	7.24	7.38	6.92	7.08	4518097
2020-11-09	8.24	8.88	8.09	8.36	9485821
2020-11-10	8.19	8.93	8.19	8.77	3988338
2020-11-11	8.75	8.77	8.32	8.46	2127148
2020-11-12	8.27	8.38	8.01	8.18	1799904
2020-11-13	8.30	8.71	8.30	8.70	2204063
2020-11-16	9.04	9.30	8.93	9.17	2528497
2020-11-17	9.00	9.60	8.96	9.19	3686954
2020-11-18	9.21	9.54	8.59	8.63	4040919
2020-11-19	8.58	8.99	8.58	8.94	1827675
2020-11-20	8.91	9.19	8.89	9.12	3143435
2020-11-23	9.38	10.09	9.34	9.50	3944262
2020-11-24	9.89	10.19	9.80	10.03	4461793
2020-11-25	9.90	10.03	9.65	9.91	1697940
2020-11-27	10.00	10.10	9.87	9.93	1023638
2020-11-30	9.90	10.12	9.44	9.45	2174431
2020-12-01	9.75	10.12	9.49	9.69	2633348
2020-12-02	9.65	10.13	9.53	9.96	2480941
2020-12-03	10.02	10.45	9.92	9.93	2544176
2020-12-04	10.13	10.68	10.13	10.63	4131378
2020-12-07	10.60	10.69	10.37	10.47	2907618
2020-12-08	10.33	10.91	10.33	10.71	2676357
2020-12-09	10.82	10.98	10.68	10.80	2735895
2020-12-10	10.54	11.01	10.53	11.00	2202642
2020-12-11	10.87	11.21	10.87	10.97	2779950
2020-12-14	11.15	11.38	10.79	10.89	2107559
2020-12-15	11.00	11.22	10.86	11.22	1897455
2020-12-16	11.28	11.37	10.70	10.86	2120750
2020-12-17	10.92	11.19	10.86	11.10	1526529
2020-12-18	11.00	11.25	10.45	10.53	3770628
2020-12-21	10.27	10.71	10.27	10.48	2208604
2020-12-22	10.53	10.66	10.25	10.26	1583809
2020-12-23	10.29	10.56	10.19	10.29	1787994
2020-12-24	10.39	10.69	10.20	10.38	1273725
2020-12-28	10.39	10.46	10.23	10.26	1945906
2020-12-29	10.26	10.45	10.21	10.22	1349147
2020-12-30	10.22	10.54	10.15	10.15	1553774
2020-12-31	10.08	10.18	9.88	9.96	2487858
2021-01-04	10.04	10.18	9.62	9.82	2234509
2021-01-05	9.85	10.25	9.82	10.14	1283424
2021-01-06	10.37	11.28	10.37	11.00	3320448
2021-01-07	11.05	11.29	11.00	11.24	1939088
2021-01-08	11.44	11.90	11.15	11.56	2637028
2021-01-11	11.34	11.49	10.92	10.96	2061091
2021-01-12	10.97	11.15	10.85	11.15	1507029
2021-01-13	11.16	11.70	11.15	11.68	2159207
2021-01-14	11.95	13.49	11.86	12.80	10296410
2021-01-15	12.71	12.81	12.33	12.62	3029489
2021-01-19	12.84	13.62	12.74	13.39	5258513
2021-01-20	13.42	13.54	12.87	12.91	4146938
2021-01-21	12.95	13.10	12.06	12.07	3239305
2021-01-22	11.97	13.66	11.81	13.35	6958263
2021-01-25	13.95	15.92	13.60	13.70	13325129
2021-01-26	14.09	17.00	13.56	16.06	15824325
2021-01-27	16.99	20.96	16.54	17.68	27156630
2021-01-28	18.96	20.28	14.38	16.19	20089736
2021-01-29	17.00	17.35	15.36	15.43	7548329
2021-02-01	15.64	15.64	13.86	14.41	5431527
2021-02-02	13.90	13.94	12.38	12.97	8002408
2021-02-03	13.04	13.82	12.77	13.50	4619426
2021-02-04	13.49	13.91	13.13	13.18	2290117
2021-02-05	13.32	13.97	13.17	13.71	2328608
2021-02-08	13.79	13.94	13.51	13.73	1471845
2021-02-09	13.85	13.95	13.21	13.84	2208419
2021-02-10	14.02	14.70	13.98	14.48	3075313
2021-02-11	14.35	14.84	14.07	14.53	2707828
2021-02-12	14.46	14.64	14.06	14.15	1682535
2021-02-16	14.09	14.32	13.94	14.10	2231740
2021-02-17	14.05	14.62	13.92	14.31	3337604
2021-02-18	14.33	14.95	14.02	14.44	3277351
2021-02-19	14.51	14.95	14.31	14.60	2574291
2021-02-22	14.71	16.02	14.69	15.75	4967439
2021-02-23	15.58	16.32	15.05	15.90	3375206
2021-02-24	15.83	16.48	14.96	16.39	3157663
2021-02-25	16.75	17.22	15.37	15.66	4567342
2021-02-26	15.57	16.06	15.19	15.74	2479063
2021-03-01	15.99	16.75	15.99	16.11	2046057
2021-03-02	15.90	16.44	15.63	16.24	3081332
2021-03-03	16.64	18.88	16.50	17.74	17697464
2021-03-04	20.60	22.40	16.57	17.15	67358880
2021-03-05	17.05	17.06	15.20	16.03	7550489
2021-03-08	15.98	17.20	15.93	17.12	4958933
2021-03-09	15.32	16.55	15.30	16.09	4454987
2021-03-10	16.01	17.89	15.99	16.57	5044227
2021-03-11	16.65	17.21	16.25	16.92	2264968
2021-03-12	16.81	17.41	16.77	17.36	2723984
2021-03-15	17.46	18.19	17.15	17.67	3021880
2021-03-16	17.63	17.70	17.01	17.06	2157786
2021-03-17	16.82	17.53	16.73	17.30	2183280
2021-03-18	17.34	17.91	17.01	17.19	3491356
2021-03-19	17.00	17.46	16.81	16.83	2925256
2021-03-22	16.95	17.01	16.50	16.57	1895049
2021-03-23	16.50	16.80	15.79	15.97	2818083
2021-03-24	15.99	16.88	15.88	15.90	2838358
2021-03-25	15.73	16.84	15.40	16.52	2500996
2021-03-26	16.76	17.04	16.02	16.47	1317132
2021-03-29	16.39	16.45	14.89	14.89	3006819
2021-03-30	14.95	15.44	14.89	15.32	2163282
2021-03-31	15.27	15.64	15.05	15.13	2044059
2021-04-01	15.36	15.74	15.30	15.69	1790417
2021-04-05	15.78	15.93	15.09	15.54	1775444
2021-04-06	15.45	16.24	15.38	16.09	2305513
2021-04-07	16.20	16.67	15.79	16.00	2420171
2021-04-08	15.86	16.46	15.73	16.39	1932010
2021-04-09	16.41	16.77	16.37	16.62	2030414
2021-04-12	16.62	16.90	16.13	16.82	2381231
2021-04-13	16.70	16.85	16.24	16.50	2716641
2021-04-14	16.52	17.41	16.52	16.89	2600247
2021-04-15	17.08	17.32	16.69	16.93	2261617
2021-04-16	17.00	17.63	16.84	16.94	2039367
2021-04-19	16.90	17.08	16.62	16.94	1827591
2021-04-20	16.80	16.95	15.88	15.92	2751949
2021-04-21	15.75	16.63	15.70	16.51	1550155
2021-04-22	16.70	17.03	16.53	16.73	1951580
2021-04-23	16.66	17.08	16.49	16.98	1284193
2021-04-26	17.24	17.52	16.86	17.08	2785525
2021-04-27	17.12	18.35	17.01	18.32	4102138
2021-04-28	18.22	18.82	17.88	18.29	2684320
2021-04-29	18.40	18.72	17.90	18.01	2514759
2021-04-30	17.96	17.96	17.31	17.45	1538244
2021-05-03	17.56	17.89	17.40	17.59	1267620
2021-05-04	17.50	17.61	16.74	16.88	1661501
2021-05-05	16.83	17.21	16.57	16.94	1095326
2021-05-06	17.04	17.32	16.55	16.81	1261201
2021-05-07	16.73	17.63	16.72	17.59	1311581
2021-05-10	17.70	17.85	17.04	17.06	995572
2021-05-11	16.56	16.62	15.82	16.33	1980970
2021-05-12	16.30	16.65	15.48	15.57	1341299
2021-05-13	15.65	16.28	15.45	15.96	1209404
2021-05-14	16.47	16.64	16.16	16.57	972005
2021-05-17	16.59	16.76	16.36	16.75	816145
2021-05-18	16.87	17.03	16.54	16.56	695064
2021-05-19	16.30	16.69	15.97	16.68	952348
2021-05-20	16.70	16.70	15.85	15.99	1383140
2021-05-21	16.00	16.61	15.74	16.59	2151441
2021-05-24	16.57	16.88	16.27	16.65	2058950
2021-05-25	16.88	17.47	16.80	16.96	2853529
2021-05-26	16.90	17.58	16.90	17.35	1491237
2021-05-27	17.55	18.06	17.36	17.96	2307932
2021-05-28	18.00	18.27	17.47	17.53	1994464
2021-06-01	17.63	18.78	17.63	18.65	2071869
2021-06-02	18.79	20.23	18.21	19.88	4370596
2021-06-03	19.70	19.87	18.72	18.84	2371747
2021-06-04	18.84	18.91	18.37	18.62	1164803
2021-06-07	18.74	19.71	18.74	19.13	1593026
2021-06-08	19.19	20.13	19.19	19.78	2415425
2021-06-09	19.85	20.49	19.76	20.20	1731406
2021-06-10	20.14	20.53	18.90	19.04	1345802
2021-06-11	19.07	19.34	18.68	19.33	1010250
2021-06-14	19.43	19.62	19.11	19.31	1099313
2021-06-15	19.17	19.30	18.32	18.48	1480207
2021-06-16	18.45	19.00	18.14	18.77	1351263
2021-06-17	18.75	18.89	17.77	18.15	1632966
2021-06-18	17.98	18.18	17.72	17.76	3024755
2021-06-21	17.80	18.69	17.68	18.48	1422705
2021-06-22	18.46	18.69	18.04	18.57	1071965
2021-06-23	18.58	19.19	18.57	18.86	1140502
2021-06-24	19.00	19.16	18.69	19.08	1287342
2021-06-25	19.09	19.47	18.87	18.87	3653846
2021-06-28	18.86	18.87	18.16	18.43	2226543
2021-06-29	18.60	19.03	18.45	18.88	869903
2021-06-30	18.72	19.03	18.47	18.85	1533091
2021-07-01	19.04	19.73	18.82	19.31	1313536
2021-07-02	19.40	19.50	18.98	19.17	654106
2021-07-06	19.08	19.08	18.07	18.56	1709806
2021-07-07	18.30	18.52	17.86	18.27	1752963
2021-07-08	17.79	18.56	17.69	18.09	1171140
2021-07-09	18.43	18.97	18.25	18.95	850082
2021-07-12	18.70	19.39	18.49	19.30	1341529
2021-07-13	19.20	19.22	18.78	18.80	1391335
2021-07-14	18.92	19.50	18.76	19.19	1395961
2021-07-15	19.10	19.29	18.33	18.55	1096428
2021-07-16	18.79	18.80	17.63	17.68	1065541
2021-07-19	17.06	17.30	16.60	16.80	1485770
2021-07-20	16.78	17.97	16.62	17.74	1092355
2021-07-21	18.00	18.65	17.99	18.34	936535
2021-07-22	18.20	18.21	17.49	17.72	572577
2021-07-23	17.88	18.00	17.32	17.71	486900
2021-07-26	17.76	18.15	17.75	17.89	1326786
2021-07-27	17.87	18.25	17.75	17.98	1115816
2021-07-28	17.97	18.14	17.29	17.41	786990
2021-07-29	17.42	17.91	17.42	17.72	587750
2021-07-30	17.68	18.05	17.14	17.17	1080017
2021-08-02	17.23	17.77	16.83	16.91	682096
2021-08-03	17.10	17.11	16.51	16.98	1195583
2021-08-04	17.03	17.14	16.32	16.38	1316160
2021-08-05	16.45	17.16	16.41	17.09	743338
2021-08-06	17.02	17.48	17.02	17.31	728444
2021-08-09	17.04	17.50	16.93	17.32	539572
2021-08-10	17.47	17.73	17.17	17.60	542778
2021-08-11	17.71	17.81	17.46	17.79	500664
2021-08-12	17.89	18.05	17.34	17.47	430069
2021-08-13	17.52	17.53	17.24	17.37	404178
2021-08-16	17.22	17.47	16.96	16.99	542657
2021-08-17	16.67	16.73	16.02	16.32	798308
2021-08-18	16.40	16.72	16.14	16.29	610658
2021-08-19	16.08	16.44	15.61	16.05	1282817
2021-08-20	15.97	16.74	15.81	16.71	1000028
2021-08-23	16.90	17.00	16.45	16.69	722045
2021-08-24	16.65	16.89	16.56	16.72	489967
2021-08-25	16.84	17.01	16.56	16.67	431435
2021-08-26	16.53	16.62	16.21	16.23	690971
2021-08-27	16.38	16.99	16.35	16.77	899121
2021-08-30	16.70	16.71	16.35	16.58	594237
2021-08-31	16.52	16.90	16.33	16.72	1641030
2021-09-01	16.75	16.96	16.63	16.82	555837
2021-09-02	16.92	17.94	16.92	17.29	1901564
2021-09-03	17.15	17.50	17.07	17.42	705641
2021-09-07	17.39	17.54	17.00	17.11	612436
2021-09-08	17.10	17.34	16.79	16.92	488792
2021-09-09	16.78	17.12	16.60	16.95	523861
2021-09-10	17.12	17.12	16.56	16.58	485207
2021-09-13	16.73	17.40	16.61	17.21	1008266
2021-09-14	17.21	17.29	16.63	16.82	1019323
2021-09-15	16.90	17.47	16.88	17.37	713346
2021-09-16	17.36	17.57	17.20	17.24	485090
2021-09-17	17.55	17.89	17.22	17.50	2346777
2021-09-20	17.02	17.18	16.44	16.61	1240852
2021-09-21	16.86	17.00	16.66	16.84	556838
2021-09-22	17.09	17.35	16.94	17.19	586395
2021-09-23	17.27	17.67	17.27	17.44	531292
2021-09-24	17.33	17.49	17.02	17.05	714800
2021-09-27	17.25	17.86	17.16	17.20	660790
2021-09-28	17.20	17.40	16.86	16.98	654069
2021-09-29	17.16	17.23	16.94	17.18	344641
2021-09-30	17.29	17.29	16.27	16.30	1216465
2021-10-01	16.51	17.05	16.47	16.82	966077
2021-10-04	16.71	16.95	16.63	16.77	600835
2021-10-05	16.78	16.78	16.39	16.50	972265
2021-10-06	16.34	16.46	16.07	16.45	860135
2021-10-07	16.54	17.06	16.53	16.58	900544
2021-10-08	16.61	16.98	16.47	16.51	439408
2021-10-11	16.56	16.69	16.29	16.35	355167
2021-10-12	16.38	16.72	16.23	16.69	778370
2021-10-13	16.58	16.92	16.57	16.88	497709
2021-10-14	17.01	17.13	16.75	16.83	605749
2021-10-15	17.17	17.24	16.76	16.79	531458
2021-10-18	16.75	17.10	16.71	17.09	414744
2021-10-19	17.07	17.48	16.94	17.37	920778
2021-10-20	17.32	18.33	17.25	18.12	1114664
2021-10-21	18.05	18.16	17.48	17.54	714229
2021-10-22	17.54	17.89	17.45	17.51	509781
2021-10-25	17.47	17.53	17.21	17.41	784849
2021-10-26	17.33	17.61	17.18	17.19	641481
2021-10-27	17.20	17.20	16.90	16.81	656284
2021-10-28	16.81	17.02	16.65	16.90	636037
2021-10-29	16.94	17.03	16.56	16.80	1812477
2021-11-01	16.85	17.89	16.77	17.73	1289028
2021-11-02	18.05	20.75	17.88	20.45	5131274
2021-11-03	20.58	22.22	20.56	21.34	2720480
2021-11-04	21.34	22.06	20.92	21.27	1387562
2021-11-05	21.98	22.51	21.32	21.35	1374518
2021-11-08	21.35	21.39	20.42	20.52	984165
2021-11-09	20.36	20.52	20.05	20.18	583325
2021-11-10	20.09	20.26	19.53	19.56	795378
2021-11-11	19.61	20.38	19.58	20.26	763487
2021-11-12	20.18	20.23	19.80	20.10	603055
2021-11-15	20.23	20.58	20.10	20.58	550995
2021-11-16	20.49	20.85	20.34	20.84	657101
2021-11-17	20.45	20.82	20.09	20.80	722845
2021-11-18	21.11	21.78	20.97	21.51	3971261
2021-11-19	21.10	21.29	20.67	20.99	912294
2021-11-22	21.14	21.71	21.12	21.41	784546
2021-11-23	21.32	21.79	21.32	21.45	633719
2021-11-24	21.23	21.46	21.01	21.34	345163
2021-11-26	20.35	20.52	19.91	20.49	608084
2021-11-29	20.84	20.88	19.96	20.26	603237
2021-11-30	19.86	19.92	19.37	19.81	1452059
2021-12-01	20.39	20.67	19.15	19.48	1122671
2021-12-02	19.77	20.68	19.63	20.49	850511
2021-12-03	20.51	20.62	19.70	19.84	558569
2021-12-06	20.04	21.03	20.04	20.70	913194
2021-12-07	21.04	21.21	20.65	20.80	391364
2021-12-08	20.79	21.01	20.52	20.95	383810
2021-12-09	20.64	20.77	20.00	20.00	511075
2021-12-10	20.30	20.30	19.34	19.70	605343
2021-12-13	19.55	19.60	18.86	19.18	1063305
2021-12-14	18.99	19.32	18.95	18.98	855400
2021-12-15	19.03	19.35	18.39	19.29	1027836
2021-12-16	19.40	19.40	18.57	18.71	578000
2021-12-17	18.75	18.94	18.38	18.49	3820052
2021-12-20	18.06	18.44	17.71	18.35	856869
2021-12-21	18.47	19.20	18.40	19.10	597766
2021-12-22	19.01	19.55	18.92	19.43	669278
2021-12-23	19.61	19.66	19.20	19.23	438003
2021-12-27	19.27	19.42	19.13	19.34	420802
2021-12-28	19.19	19.49	19.13	19.38	677308
2021-12-29	19.25	19.52	19.02	19.51	654129
2021-12-30	19.40	19.70	19.34	19.35	876864
2021-12-31	19.35	19.53	19.13	19.28	690127
2022-01-03	19.31	19.73	18.84	18.97	1042056
2022-01-04	19.15	19.73	19.15	19.57	728709
2022-01-05	19.71	20.29	19.45	19.56	1311505
2022-01-06	19.67	19.99	19.57	19.71	555875
2022-01-07	19.70	19.92	19.49	19.71	697611
2022-01-10	19.65	19.73	19.25	19.72	790804
2022-01-11	19.86	20.00	19.21	19.91	576781
2022-01-12	20.00	20.10	19.41	19.41	697598
2022-01-13	19.50	19.99	19.46	19.65	476291
2022-01-14	19.51	19.57	19.00	19.44	680270
2022-01-18	19.39	19.39	18.71	18.82	710405
2022-01-19	18.85	18.94	18.28	18.30	790637
2022-01-20	18.29	18.72	18.04	18.08	614588
2022-01-21	18.00	18.40	17.77	17.98	1282410
2022-01-24	17.49	17.71	16.52	17.58	1717753
2022-01-25	17.33	17.83	17.23	17.78	776737
2022-01-26	18.02	18.31	17.35	17.55	643026
2022-01-27	17.54	17.54	16.31	16.22	1648323
2022-01-28	16.35	16.67	15.86	16.63	1001430
2022-01-31	16.48	17.01	16.18	17.01	1225758
2022-02-01	17.06	17.08	16.47	16.89	805743
2022-02-02	16.94	17.00	16.48	16.63	773731
2022-02-03	16.55	16.82	16.52	16.57	469853
2022-02-04	16.45	16.56	15.81	15.86	2256787
2022-02-07	15.89	16.82	15.89	16.53	801521
2022-02-08	16.45	16.63	16.22	16.48	591319
2022-02-09	16.70	16.80	16.59	16.73	717578
2022-02-10	16.57	17.81	16.40	17.06	1342449
2022-02-11	17.12	17.40	16.73	16.90	959500
2022-02-14	16.88	17.05	16.29	16.41	854871
2022-02-15	16.50	16.91	16.47	16.80	716129
2022-02-16	16.90	17.39	16.89	17.29	607272
2022-02-17	17.17	17.43	16.96	17.08	1418262
2022-02-18	16.23	17.05	16.20	16.58	2468719
2022-02-22	16.50	16.97	16.33	16.62	1202183
2022-02-23	16.76	16.94	15.97	16.12	948068
2022-02-24	15.59	16.75	15.58	16.66	900519
2022-02-25	16.73	17.23	16.54	17.09	728461
2022-02-28	16.86	17.31	16.57	16.68	1077742
2022-03-01	16.61	16.71	15.81	16.04	1186672
2022-03-02	16.18	17.27	16.03	16.88	1253569
2022-03-03	16.88	17.11	16.67	17.01	424408
2022-03-04	16.80	17.06	16.43	17.00	1416151
2022-03-07	16.99	17.24	16.58	16.77	2209050
2022-03-08	16.85	17.93	16.73	16.95	2178889
2022-03-09	17.38	17.73	17.00	17.07	1105498
2022-03-10	16.80	17.03	16.62	16.93	1336606
2022-03-11	17.02	17.42	16.92	17.12	803569
2022-03-14	17.20	17.28	16.16	16.33	945754
2022-03-15	16.35	16.95	16.24	16.69	739044
2022-03-16	16.81	17.12	16.53	16.86	757585
2022-03-17	16.77	16.95	16.56	16.86	492642
2022-03-18	16.87	17.29	16.73	17.00	2128814
2022-03-21	16.87	17.03	16.52	16.64	503934
2022-03-22	16.78	17.29	16.78	16.98	922658
2022-03-23	16.85	16.95	16.64	16.71	489135
2022-03-24	16.77	16.93	16.58	16.85	440848
2022-03-25	16.89	17.07	16.77	17.03	387621
2022-03-28	17.02	17.11	16.65	17.10	671945
2022-03-29	17.25	18.01	17.24	17.99	1129138
2022-03-30	17.90	18.11	17.41	17.48	386753
2022-03-31	17.54	17.67	17.17	17.19	425304
2022-04-01	17.33	17.49	16.96	17.48	836330
2022-04-04	17.48	17.48	17.13	17.31	638564
2022-04-05	17.22	17.46	16.81	16.98	966867
2022-04-06	16.87	16.93	16.43	16.79	1271223
2022-04-07	16.83	17.05	16.39	16.87	1430914
2022-04-08	16.95	17.29	16.75	17.05	1164778
2022-04-11	17.01	17.43	16.93	17.11	760290
2022-04-12	17.20	17.70	17.18	17.62	1496396
2022-04-13	17.69	18.51	17.67	18.26	1981407
2022-04-14	18.22	18.56	17.42	17.43	916192
2022-04-18	17.31	17.53	17.16	17.25	604525
2022-04-19	17.30	17.80	17.30	17.70	607984
2022-04-20	17.86	18.16	17.73	17.74	790565
2022-04-21	17.98	18.10	17.53	17.59	861135
2022-04-22	17.50	17.63	17.13	17.19	791645
2022-04-25	17.06	17.48	16.80	17.42	961034
2022-04-26	17.26	17.47	17.19	17.28	1244683
2022-04-27	17.31	17.31	16.65	16.47	912325
2022-04-28	16.63	17.12	16.27	16.97	741729
2022-04-29	16.90	16.90	16.11	16.13	865374
2022-05-02	16.25	16.38	15.52	15.79	750256
2022-05-03	15.75	16.21	15.51	16.08	559424
2022-05-04	16.17	17.28	16.00	17.21	1466317
2022-05-05	17.15	17.33	16.72	17.30	3347916
2022-05-06	16.91	17.95	16.42	17.14	3390415
2022-05-09	16.92	18.05	16.72	17.78	3272187
2022-05-10	17.75	18.37	17.58	18.08	1980729
2022-05-11	18.21	18.40	17.23	17.42	2751738
2022-05-12	17.40	17.68	16.95	17.41	1574887
2022-05-13	17.47	17.95	17.32	17.76	980238
2022-05-16	17.72	18.10	17.57	17.98	1939712
2022-05-17	18.24	19.44	18.24	19.31	2086558
2022-05-18	18.73	19.20	18.31	18.33	3329411
2022-05-19	18.15	18.61	16.64	16.79	2539295
2022-05-20	17.08	17.24	15.73	16.11	1954711
2022-05-23	16.16	16.36	15.99	16.10	732868
2022-05-24	15.88	16.34	15.61	16.31	798178
2022-05-25	16.28	17.01	16.28	16.76	758179
2022-05-26	16.91	17.59	16.91	17.31	738039
2022-05-27	17.50	17.84	17.36	17.77	612054
2022-05-31	17.61	17.63	17.29	17.51	786341
2022-06-01	17.38	17.44	16.80	17.17	844646
2022-06-02	17.05	17.39	16.95	17.28	503431
2022-06-03	17.28	17.28	16.82	16.89	365052
2022-06-06	16.80	17.09	16.65	16.80	484985
2022-06-07	16.72	17.24	16.67	17.23	622650
2022-06-08	17.17	17.17	16.82	17.02	486952
2022-06-09	16.89	16.89	16.04	16.08	794351
2022-06-10	15.97	16.16	15.81	15.85	1000190
2022-06-13	15.48	15.53	14.58	14.78	1374643
2022-06-14	14.92	15.14	14.46	14.55	1366583
2022-06-15	14.62	14.99	14.43	14.77	798231
2022-06-16	14.40	14.50	13.85	13.94	1744178
2022-06-17	13.97	14.39	13.77	14.28	1567348
2022-06-21	14.66	14.66	14.04	14.07	814163
2022-06-22	13.79	14.28	13.79	14.05	727724
2022-06-23	14.05	14.35	13.94	14.28	786682
2022-06-24	14.45	14.87	14.36	14.85	2750507
2022-06-27	14.96	14.98	14.68	14.75	602785
2022-06-28	14.99	15.19	14.45	14.48	869884
2022-06-29	14.46	14.48	14.16	14.35	597850
2022-06-30	14.14	14.37	13.81	14.22	815306
2022-07-01	14.11	14.51	14.11	14.46	476252
2022-07-05	14.20	14.70	13.96	14.66	866670
2022-07-06	14.61	14.81	14.19	14.69	708470
2022-07-07	14.83	15.16	14.63	15.02	566246
2022-07-08	14.94	15.04	14.61	14.81	339820
2022-07-11	14.72	14.73	14.47	14.62	348219
2022-07-12	14.64	14.95	14.64	14.77	565799
2022-07-13	14.65	14.69	14.40	14.66	511393
2022-07-14	14.33	14.64	14.33	14.55	438470
2022-07-15	14.85	14.85	14.51	14.80	611198
2022-07-18	14.90	14.99	14.77	14.82	521188
2022-07-19	15.06	15.64	15.04	15.57	640925
2022-07-20	15.56	15.85	15.31	15.65	515534
2022-07-21	15.53	15.87	15.45	15.87	777753
2022-07-22	15.95	16.02	15.40	15.61	635494
2022-07-25	15.76	15.81	15.53	15.70	546263
2022-07-26	15.54	15.84	15.44	15.47	527620
2022-07-27	15.47	15.84	15.40	15.58	514861
2022-07-28	15.56	15.99	15.47	15.94	438694
2022-07-29	15.93	16.31	15.85	16.27	605381
2022-08-01	16.12	16.41	15.83	16.26	432769
2022-08-02	16.20	16.26	15.72	15.72	417291
2022-08-03	15.93	16.13	15.87	15.97	495199
2022-08-04	16.04	16.04	15.73	15.85	362756
2022-08-05	15.74	15.98	15.71	15.96	424521
2022-08-08	16.10	16.40	16.00	16.11	612362
2022-08-09	16.16	16.47	15.98	16.21	891096
2022-08-10	16.52	16.92	16.44	16.74	721099
2022-08-11	16.86	17.25	16.86	17.20	535524
2022-08-12	17.24	17.91	17.19	17.82	967019
2022-08-15	17.78	17.79	17.51	17.60	553496
2022-08-16	17.52	18.12	17.52	17.97	818709
2022-08-17	17.73	17.90	17.26	17.27	1333403
2022-08-18	17.20	17.51	17.19	17.35	871422
2022-08-19	17.19	17.29	16.94	16.99	732623
2022-08-22	16.80	16.80	16.29	16.38	585105
2022-08-23	16.39	16.56	16.24	16.33	663606
2022-08-24	16.40	16.49	16.21	16.23	420422
2022-08-25	16.20	16.39	16.05	16.39	406873
2022-08-26	16.32	16.38	15.94	15.97	315485
2022-08-29	15.88	15.97	15.69	15.72	320605
2022-08-30	15.81	15.81	15.53	15.59	406133
2022-08-31	15.72	15.77	15.33	15.42	576782
2022-09-01	15.25	16.23	14.59	15.72	1928524
2022-09-02	15.84	16.02	15.10	15.26	796520
2022-09-06	15.31	15.31	14.93	15.09	440602
2022-09-07	15.07	15.40	14.98	15.37	482332
2022-09-08	15.20	15.57	15.05	15.49	743553
2022-09-09	15.57	15.79	15.49	15.75	347432
2022-09-12	15.87	16.03	15.74	15.90	338230
2022-09-13	15.45	15.54	15.02	15.13	793563
2022-09-14	15.08	15.13	14.91	15.06	486835
2022-09-15	15.14	15.19	14.82	14.85	999411
2022-09-16	14.79	15.20	14.68	15.20	1547190
2022-09-19	15.01	15.39	14.89	15.37	789083
2022-09-20	15.20	15.27	14.88	15.16	1014396
2022-09-21	15.32	15.53	15.01	15.02	826957
2022-09-22	14.96	14.96	14.16	14.23	868663
2022-09-23	14.00	14.18	13.81	14.11	795195
2022-09-26	14.00	14.10	13.26	13.62	1029572
2022-09-27	13.84	13.84	13.39	13.70	1276184
2022-09-28	13.87	14.45	13.75	14.32	787453
2022-09-29	14.12	14.12	13.38	13.59	723160
2022-09-30	13.68	13.90	13.38	13.68	1136121
2022-10-03	13.93	14.18	13.58	14.02	728701
2022-10-04	14.32	15.08	14.32	15.04	917314
2022-10-05	14.71	14.88	14.51	14.81	377440
2022-10-06	14.72	15.00	14.66	14.89	598313
2022-10-07	14.71	14.89	14.52	14.69	575094
2022-10-10	14.80	14.84	14.41	14.73	481857
2022-10-11	14.90	15.93	14.74	15.47	1248052
2022-10-12	15.50	15.62	15.24	15.44	800032
2022-10-13	15.10	16.12	14.91	16.04	953348
2022-10-14	16.25	16.36	15.92	16.26	867758
2022-10-17	16.62	16.71	16.18	16.43	670749
2022-10-18	16.52	16.77	16.39	16.71	607287
2022-10-19	16.50	16.73	16.13	16.49	643554
2022-10-20	16.49	16.77	16.27	16.37	653896
2022-10-21	16.48	17.21	16.35	17.13	1630748
2022-10-24	17.23	17.31	16.73	17.27	649806
2022-10-25	17.30	17.61	17.22	17.56	685073
2022-10-26	17.59	17.76	17.16	17.70	825757
2022-10-27	17.93	18.06	17.40	17.28	760589
2022-10-28	17.35	18.02	17.26	17.90	839128
2022-10-31	17.84	18.30	17.76	18.01	808114
2022-11-01	18.16	18.61	18.07	18.53	847787
2022-11-02	18.38	18.38	17.72	17.94	1121795
2022-11-03	18.04	19.18	17.90	18.84	1455487
2022-11-04	18.95	19.20	18.29	18.71	898323
2022-11-07	18.61	18.95	18.35	18.92	606937
2022-11-08	18.91	19.04	18.63	18.78	501152
2022-11-09	18.69	18.72	18.01	18.03	618794
2022-11-10	18.77	19.46	18.55	19.42	878732
2022-11-11	19.48	19.49	19.17	19.31	456237
2022-11-14	19.23	19.56	19.14	19.15	563285
2022-11-15	19.44	19.65	19.24	19.47	425915
2022-11-16	19.30	19.49	19.13	19.23	729475
2022-11-17	18.94	19.54	18.85	19.51	442209
2022-11-18	19.91	19.91	19.42	19.49	383529
2022-11-21	19.47	19.47	19.14	19.31	297467
2022-11-22	19.48	19.54	19.33	19.44	270234
2022-11-23	19.30	19.58	19.23	19.41	310900
2022-11-25	19.40	19.62	19.39	19.52	151264
2022-11-28	19.28	19.50	19.21	19.37	698166
2022-11-29	19.35	19.59	18.76	19.48	1232207
2022-11-30	19.38	19.54	19.10	19.45	946741
2022-12-01	19.51	19.62	19.07	19.49	1271881
2022-12-02	19.21	19.62	19.16	19.59	522106
2022-12-05	19.41	19.46	18.84	18.91	488559
2022-12-06	18.98	19.04	18.77	18.90	512673
2022-12-07	18.89	19.41	18.83	18.99	464904
2022-12-08	19.10	19.14	18.86	18.96	658888
2022-12-09	18.86	19.03	18.58	18.58	499596
2022-12-12	18.59	18.66	18.44	18.60	437241
2022-12-13	19.10	19.24	18.71	19.04	729199
2022-12-14	19.00	19.47	18.88	18.95	1054025
2022-12-15	18.74	18.97	18.64	18.97	1225907
2022-12-16	18.54	18.72	18.08	18.16	3976898
2022-12-19	18.13	18.29	18.03	18.12	584346
2022-12-20	18.00	18.18	17.92	18.04	414648
2022-12-21	18.32	18.57	18.25	18.25	398928
2022-12-22	18.03	18.07	17.71	17.96	353223
2022-12-23	17.84	18.21	17.80	18.15	338910
2022-12-27	18.19	18.34	18.04	18.09	288341
2022-12-28	18.07	18.20	17.50	17.59	347063
2022-12-29	17.71	18.06	17.61	18.02	554220
2022-12-30	17.88	18.04	17.73	17.94	560196
2023-01-03	18.20	18.31	17.58	17.71	629725
2023-01-04	17.82	18.45	17.82	18.17	418611
2023-01-05	17.97	17.97	17.65	17.77	409841
2023-01-06	17.93	18.02	17.76	18.02	465054
2023-01-09	18.00	18.00	17.76	17.80	473670
2023-01-10	17.80	17.84	17.49	17.71	697491
2023-01-11	17.72	18.34	17.70	18.31	392539
2023-01-12	18.55	18.66	18.18	18.58	552893
2023-01-13	18.44	18.59	18.28	18.47	1253605
2023-01-17	18.50	18.56	18.37	18.40	596688
2023-01-18	18.53	18.57	18.05	18.11	599359
2023-01-19	18.00	18.08	17.77	17.87	585164
2023-01-20	18.03	18.36	17.80	18.33	1064186
2023-01-23	18.35	18.45	18.10	18.28	1939662
2023-01-24	18.28	18.67	18.10	18.55	850978
2023-01-25	18.55	18.77	18.46	18.76	570341
2023-01-26	18.84	18.97	18.71	18.97	582426
2023-01-27	19.00	19.35	18.94	19.04	683330
2023-01-30	18.69	18.87	18.48	18.56	701386
2023-01-31	18.66	19.17	18.61	19.11	832145
2023-02-01	19.07	19.63	18.98	19.48	707738
2023-02-02	19.61	20.27	19.57	20.05	1056905
2023-02-03	19.80	19.82	19.38	19.49	702639
2023-02-06	19.28	19.41	18.99	19.33	441899
2023-02-07	19.19	19.19	18.69	18.80	1100570
2023-02-08	18.61	18.77	18.29	18.37	1019627
2023-02-09	18.52	18.67	18.36	18.41	873575
2023-02-10	18.25	18.58	18.21	18.49	822048
2023-02-13	18.53	18.80	18.45	18.78	770294
2023-02-14	18.69	19.11	18.57	18.79	871440
2023-02-15	18.56	18.81	18.54	18.72	722232
2023-02-16	18.42	18.81	18.40	18.52	731981
2023-02-17	18.57	18.63	18.32	18.43	711262
2023-02-21	18.25	18.34	17.65	17.75	997801
2023-02-22	17.94	18.69	17.75	18.49	1795957
2023-02-23	18.51	18.87	18.27	18.79	1483514
2023-02-24	18.53	18.78	18.40	18.68	845855
2023-02-27	18.87	19.09	18.78	18.88	1256067
2023-02-28	18.85	19.41	18.85	18.89	1578892
2023-03-01	18.78	18.92	18.58	18.74	1041075
2023-03-02	18.67	19.05	18.60	18.96	639040
2023-03-03	19.18	19.18	18.89	18.93	416920
2023-03-06	18.90	19.07	18.46	18.74	940545
2023-03-07	18.82	18.86	18.33	18.49	631056
2023-03-08	18.54	18.63	18.28	18.60	649146
2023-03-09	18.65	18.65	18.17	18.19	857095
2023-03-10	18.12	18.14	17.45	17.64	1087436
2023-03-13	17.33	17.65	17.22	17.53	1110250
2023-03-14	18.03	18.37	17.71	17.95	820286
2023-03-15	17.52	18.20	17.46	18.14	1602057
2023-03-16	17.86	18.42	17.70	18.36	1653809
2023-03-17	18.20	18.20	17.81	18.07	3005775
2023-03-20	18.27	18.44	18.01	18.19	1590927
2023-03-21	18.54	19.09	18.54	19.01	1332391
2023-03-22	19.00	19.00	18.46	18.47	1144380
2023-03-23	18.53	18.97	18.25	18.45	983052
2023-03-24	18.26	18.80	18.12	18.74	686244
2023-03-27	18.95	19.05	18.61	18.92	1074257
2023-03-28	18.77	19.03	18.67	18.96	849158
2023-03-29	19.18	19.21	18.94	19.07	896124
2023-03-30	19.21	19.31	18.67	18.75	1605203
2023-03-31	18.89	19.65	18.89	19.63	1363876
2023-04-03	19.65	19.89	19.40	19.65	705779
2023-04-04	19.63	19.72	19.27	19.50	753735
2023-04-05	19.34	19.37	19.07	19.22	476183
2023-04-06	19.33	19.39	19.11	19.37	915630
2023-04-10	19.31	19.69	19.31	19.46	1122133
2023-04-11	19.66	20.06	19.46	19.48	2708351
2023-04-12	19.72	19.80	19.32	19.50	1859100
2023-04-13	19.55	19.55	19.16	19.25	1405467
2023-04-14	19.41	19.55	19.03	19.25	943867
2023-04-17	19.29	19.51	19.17	19.49	857350
2023-04-18	19.42	19.48	19.22	19.27	1122927
2023-04-19	19.13	19.21	19.07	19.13	885207
2023-04-20	18.99	19.10	18.88	19.04	789424
2023-04-21	19.04	19.04	18.70	18.92	733442
2023-04-24	18.85	18.96	18.58	18.64	906638
2023-04-25	18.49	18.60	18.29	18.44	780707
2023-04-26	18.40	18.52	18.19	18.00	882737
2023-04-27	18.11	18.40	18.00	18.34	1184248
2023-04-28	18.59	19.86	18.59	19.61	3102399
2023-05-01	19.56	19.97	19.56	19.73	1448892
2023-05-02	19.72	19.76	18.93	19.27	1218136
2023-05-03	19.32	19.46	18.69	18.71	2092420
2023-05-04	18.48	18.88	18.34	18.86	650013
2023-05-05	19.17	19.42	19.12	19.30	861835
2023-05-08	19.28	19.34	18.99	19.07	483042
2023-05-09	18.91	19.16	18.69	19.09	988604
2023-05-10	19.31	19.36	18.96	19.19	462520
2023-05-11	19.03	19.16	18.90	19.03	606565
2023-05-12	19.00	19.06	18.84	19.04	514684
2023-05-15	19.17	19.41	19.05	19.38	854186
2023-05-16	19.27	19.55	19.09	19.16	2329132
2023-05-17	19.17	19.98	19.09	19.97	1524632
2023-05-18	19.89	20.00	19.64	19.65	838314
2023-05-19	19.87	19.89	19.40	19.55	645083
2023-05-22	19.63	19.84	19.57	19.79	523076
2023-05-23	19.72	20.27	19.66	19.98	1194404
2023-05-24	19.84	19.91	19.63	19.80	742980
2023-05-25	19.69	20.04	19.62	19.94	948804
2023-05-26	19.92	20.24	19.84	20.21	808846
2023-05-30	20.28	20.40	20.16	20.24	585724
2023-05-31	20.35	20.49	20.14	20.37	1329413
2023-06-01	20.61	20.61	20.17	20.41	783802
2023-06-02	20.65	21.09	20.59	20.98	790599
2023-06-05	20.81	20.98	20.54	20.98	541860
2023-06-06	20.96	21.53	20.95	21.45	738924
2023-06-07	21.49	22.37	21.44	22.22	1137452
2023-06-08	22.12	22.20	21.78	21.90	588374
2023-06-09	21.86	21.96	21.67	21.96	613261
2023-06-12	21.88	21.94	21.54	21.77	734206
2023-06-13	21.70	22.10	21.63	21.75	819247
2023-06-14	21.85	21.99	21.43	21.53	1092157
2023-06-15	21.38	21.53	21.28	21.48	777194
2023-06-16	21.65	21.73	21.39	21.51	1774798
2023-06-20	21.61	21.64	21.29	21.36	577580
2023-06-21	21.25	21.45	21.13	21.29	501163
2023-06-22	21.31	21.35	20.90	21.02	728063
2023-06-23	20.73	20.91	20.42	20.48	2671239
2023-06-26	20.37	21.07	20.34	20.91	851105
2023-06-27	20.93	21.52	20.85	21.49	552121
2023-06-28	21.48	21.54	21.29	21.49	847477
2023-06-29	21.42	22.06	21.42	22.03	1046296
2023-06-30	22.22	22.26	21.74	22.07	735465
2023-07-03	21.97	22.18	21.93	22.13	348520
2023-07-05	22.08	22.15	21.87	21.90	909843
2023-07-06	21.70	21.93	21.46	21.89	634329
2023-07-07	21.84	22.17	21.82	21.85	500292
2023-07-10	21.90	22.43	21.90	22.40	793019
2023-07-11	22.49	23.04	22.42	23.02	1149588
2023-07-12	23.26	23.36	22.98	23.16	1064848
2023-07-13	23.14	23.25	22.88	23.00	861676
2023-07-14	22.92	23.05	22.64	23.02	479733
2023-07-17	22.91	23.28	22.85	23.15	742743
2023-07-18	23.12	23.74	23.10	23.72	1147622
2023-07-19	23.81	23.88	23.59	23.78	622368
2023-07-20	23.85	23.85	23.52	23.75	480961
2023-07-21	23.80	23.90	23.51	23.57	656234
2023-07-24	23.57	23.90	23.57	23.86	538189
2023-07-25	23.70	23.81	23.31	23.38	941580
2023-07-26	23.32	23.54	23.28	23.45	531038
2023-07-27	23.57	23.71	23.11	22.98	564126
2023-07-28	23.08	23.37	23.02	23.32	564026
2023-07-31	23.34	23.54	23.27	23.41	641652
2023-08-01	23.30	23.59	23.17	23.48	512956
2023-08-02	23.24	23.52	23.21	23.38	603261
2023-08-03	23.19	23.65	22.81	23.61	1350002
2023-08-04	23.36	24.73	23.36	24.25	1151765
2023-08-07	24.86	25.03	24.48	25.01	1108762
2023-08-08	24.71	25.18	24.65	25.01	973842
2023-08-09	25.01	25.23	24.79	24.86	593029
2023-08-10	24.90	25.14	24.70	24.80	589021
2023-08-11	24.75	24.84	24.65	24.81	416962
2023-08-14	24.83	24.98	24.72	24.93	576928
2023-08-15	24.75	24.84	24.47	24.57	488059
2023-08-16	23.74	24.32	23.74	23.82	880967
2023-08-17	23.86	23.98	23.61	23.62	584906
2023-08-18	23.39	23.77	23.37	23.57	985921
2023-08-21	23.57	23.61	22.95	23.11	780795
2023-08-22	23.24	23.30	22.78	22.86	501108
2023-08-23	22.96	23.14	22.75	23.00	663154
2023-08-24	23.13	23.15	22.30	22.39	1134715
2023-08-25	22.57	22.78	22.46	22.51	1032059
2023-08-28	22.49	23.16	22.49	23.04	633816
2023-08-29	22.98	23.50	22.60	23.48	809299
2023-08-30	23.33	23.52	23.20	23.30	633291
2023-08-31	23.31	23.40	23.06	23.25	1036804
2023-09-01	23.42	23.51	22.98	23.10	846629
2023-09-05	22.92	22.98	22.59	22.71	801523
2023-09-06	22.73	23.24	22.65	23.23	544724
2023-09-07	23.20	23.71	23.15	23.71	815820
2023-09-08	23.74	23.79	23.31	23.37	542610
2023-09-11	23.39	23.52	23.21	23.24	460709
2023-09-12	23.10	23.18	22.82	22.99	524133
2023-09-13	23.00	23.03	22.74	22.92	657156
2023-09-14	23.15	23.74	23.03	23.72	726154
2023-09-15	23.49	23.73	23.36	23.55	2216264
2023-09-18	23.47	23.53	23.13	23.18	559866
2023-09-19	23.22	23.35	23.02	23.16	662005
2023-09-20	23.37	23.44	22.87	22.87	415311
2023-09-21	22.84	23.00	22.48	22.49	565830
2023-09-22	22.50	22.74	22.50	22.55	471961
2023-09-25	22.46	22.77	22.33	22.62	417273
2023-09-26	22.48	22.54	22.19	22.38	702077
2023-09-27	22.60	22.87	22.45	22.54	772956
2023-09-28	22.60	23.02	22.60	22.98	935604
2023-09-29	23.20	23.21	22.39	22.60	925547
2023-10-02	22.53	22.62	22.04	22.34	664860
2023-10-03	22.16	22.26	21.72	21.92	540169
2023-10-04	22.04	22.49	21.96	22.41	744066
2023-10-05	22.32	22.49	22.25	22.40	498241
2023-10-06	22.30	22.69	22.19	22.48	452828
2023-10-09	22.30	22.96	22.30	22.95	619060
2023-10-10	23.00	23.36	22.91	23.07	658172
2023-10-11	23.22	23.45	23.06	23.11	1045807
2023-10-12	23.59	23.59	22.93	23.11	510599
2023-10-13	23.42	23.42	22.96	23.03	703787
2023-10-16	23.23	23.56	23.12	23.40	439754
2023-10-17	23.13	24.05	23.13	23.85	702295
2023-10-18	23.69	23.88	23.47	23.71	604779
2023-10-19	23.58	23.98	23.48	23.54	991714
2023-10-20	23.68	23.82	23.27	23.27	513133
2023-10-23	23.12	23.50	22.96	22.96	494568
2023-10-24	23.18	23.36	23.04	23.05	421486
2023-10-25	22.95	22.98	22.32	22.34	809059
2023-10-26	22.51	22.67	22.32	22.60	827964
2023-10-27	22.61	22.61	21.48	21.43	1181631
2023-10-30	21.50	22.03	21.42	21.50	739681
2023-10-31	21.71	22.57	21.51	22.55	1142337
2023-11-01	22.64	23.10	22.43	23.09	1249118
2023-11-02	23.47	23.65	23.25	23.43	694622
2023-11-03	23.90	24.18	23.74	23.92	736145
2023-11-06	23.85	23.88	23.39	23.57	1018893
2023-11-07	23.60	24.78	23.53	24.62	1756354
2023-11-08	24.32	24.68	24.15	24.52	1064110
2023-11-09	24.70	24.70	23.82	24.03	775935
2023-11-10	24.15	24.61	23.84	24.59	1144401
2023-11-13	24.47	24.59	24.25	24.33	672731
2023-11-14	24.99	26.07	24.96	25.48	1284785
2023-11-15	25.33	25.61	25.29	25.54	1039793
2023-11-16	25.50	25.54	25.14	25.24	640560
2023-11-17	25.41	25.69	25.41	25.58	664376
2023-11-20	25.46	25.50	25.11	25.34	787182
2023-11-21	25.16	25.32	24.86	24.89	862290
2023-11-22	25.15	25.36	25.01	25.18	590228
2023-11-24	25.14	25.43	25.04	25.35	305119
2023-11-27	25.16	25.52	25.01	25.40	729968
2023-11-28	25.25	25.27	24.93	24.96	2587582
2023-11-29	25.20	25.33	24.81	24.82	859142
2023-11-30	24.83	25.08	24.72	24.96	945279
2023-12-01	25.05	26.00	24.90	25.98	951181
2023-12-04	25.86	26.90	25.86	26.87	1166848
2023-12-05	26.74	26.92	26.63	26.72	682153
2023-12-06	26.71	26.98	26.55	26.62	1062608
2023-12-07	26.59	26.72	26.36	26.64	961835
2023-12-08	26.54	26.76	26.34	26.60	646807
2023-12-11	26.65	26.89	26.52	26.85	901094
2023-12-12	26.82	26.96	26.66	26.72	626254
2023-12-13	26.73	27.31	26.50	27.14	1399151
2023-12-14	27.67	27.92	27.33	27.70	1958541
2023-12-15	27.76	27.76	27.13	27.35	2667788
2023-12-18	27.65	28.05	27.52	27.90	3107469
2023-12-19	28.05	28.43	27.91	28.30	1163680
2023-12-20	28.31	28.77	28.03	28.03	893313
2023-12-21	28.25	28.37	28.10	28.28	672159
2023-12-22	28.44	28.44	27.94	28.04	737227
2023-12-26	27.97	28.13	27.88	28.03	959254
2023-12-27	28.12	28.12	27.90	28.00	554127
2023-12-28	27.93	28.21	27.89	28.10	456931
2023-12-29	28.00	28.14	27.72	27.72	610663
2024-01-02	27.50	27.93	27.40	27.91	824761
2024-01-03	27.64	27.69	27.18	27.33	599591
2024-01-04	27.26	27.51	27.03	27.07	588867
2024-01-05	26.87	27.36	26.74	26.96	489698
2024-01-08	27.02	27.63	26.96	27.63	627874
2024-01-09	27.25	27.46	27.12	27.35	611239
2024-01-10	27.35	27.55	27.25	27.36	535611
2024-01-11	27.25	27.35	26.97	27.11	687538
2024-01-12	27.35	27.47	27.04	27.18	776313
2024-01-16	27.18	27.21	26.64	26.92	701426
2024-01-17	26.54	27.09	26.47	26.85	1028264
2024-01-18	26.95	26.95	26.46	26.84	627991
2024-01-19	27.04	27.14	26.67	27.00	513582
2024-01-22	27.24	27.79	27.21	27.54	1036616
2024-01-23	27.81	27.94	27.46	27.87	1064313
2024-01-24	28.22	28.26	27.52	27.69	639331
2024-01-25	28.13	28.22	27.72	27.93	482354
2024-01-26	28.07	28.10	27.79	27.96	497933
2024-01-29	27.95	28.13	27.62	27.64	534492
2024-01-30	27.60	27.73	27.39	27.50	541496
2024-01-31	27.53	27.60	26.84	26.90	688031
2024-02-01	26.90	27.34	26.78	27.15	1084051
2024-02-02	26.80	26.82	26.11	26.18	1192272
2024-02-05	25.81	26.07	25.67	25.83	1335470
2024-02-06	25.74	26.65	25.74	26.27	1028085
2024-02-07	26.25	26.49	26.00	26.04	660459
2024-02-08	26.00	26.56	25.85	26.51	644134
2024-02-09	26.51	26.97	26.33	26.96	625613
2024-02-12	27.08	27.21	26.90	27.17	604546
2024-02-13	26.42	26.78	26.13	26.53	1064378
2024-02-14	26.65	26.98	26.38	26.78	758512
2024-02-15	27.07	27.74	27.07	27.70	938010
2024-02-16	27.50	29.04	27.46	28.64	1724815
2024-02-20	28.41	28.98	28.41	28.82	1402223
2024-02-21	28.75	29.19	28.69	29.06	1238386
2024-02-22	29.01	29.39	28.87	29.13	786784
2024-02-23	29.11	29.11	28.56	28.78	606048
2024-02-26	28.73	28.97	28.65	28.85	534114
2024-02-27	29.03	29.23	28.81	28.90	683599
2024-02-28	28.60	29.08	28.54	28.54	578939
2024-02-29	28.86	28.96	28.55	28.81	1483235
2024-03-01	28.76	28.94	28.39	28.94	675466
2024-03-04	29.00	29.98	29.00	29.80	1264431
2024-03-05	29.63	29.95	29.25	29.49	809445
2024-03-06	29.68	29.76	29.23	29.45	455916
2024-03-07	29.64	29.67	29.17	29.40	509645
2024-03-08	29.64	29.92	29.37	29.42	743540
2024-03-11	29.41	29.52	29.03	29.18	756366
2024-03-12	29.06	29.54	29.05	29.22	539035
2024-03-13	29.15	29.75	29.09	29.26	899826
2024-03-14	29.15	29.23	28.15	28.42	1000040
2024-03-15	28.24	28.71	28.04	28.32	1591634
2024-03-18	28.32	28.50	28.22	28.39	690149
2024-03-19	28.33	28.62	28.18	28.51	497036
2024-03-20	28.33	28.84	28.28	28.80	477045
2024-03-21	28.98	29.14	28.81	29.07	652260
2024-03-22	29.50	29.50	28.88	28.93	651054
2024-03-25	29.03	29.13	28.55	28.58	319511
2024-03-26	28.72	28.97	28.68	28.77	519716
2024-03-27	29.00	29.57	29.00	29.55	522950
2024-03-28	29.55	29.80	29.39	29.53	854707
2024-04-01	29.57	29.59	29.06	29.34	709191
2024-04-02	29.01	29.11	28.09	28.17	967159
2024-04-03	28.00	28.16	27.77	28.06	895196
2024-04-04	28.31	28.39	27.31	27.47	890531
2024-04-05	27.87	28.04	27.60	27.64	704829
2024-04-08	27.77	28.17	27.69	28.01	571178
2024-04-09	28.02	28.19	27.58	27.87	752431
2024-04-10	27.66	27.66	27.03	27.07	912595
2024-04-11	27.23	27.28	26.89	27.05	712496
2024-04-12	26.87	27.03	26.67	26.76	613148
2024-04-15	26.92	27.12	26.46	26.66	519273
2024-04-16	26.59	26.75	26.16	26.56	716107
2024-04-17	26.67	26.75	26.25	26.48	432833
2024-04-18	26.57	26.85	26.43	26.82	598274
2024-04-19	26.83	27.15	26.52	26.67	715855
2024-04-22	26.81	27.80	26.70	27.72	1054078
2024-04-23	27.69	28.54	27.69	28.50	662603
2024-04-24	28.41	28.86	28.18	28.65	907633
2024-04-25	28.48	28.79	28.16	28.67	819346
2024-04-26	28.79	29.01	28.68	28.61	540475
2024-04-29	28.78	28.86	28.44	28.61	722063
2024-04-30	28.42	28.53	28.21	28.35	892258
2024-05-01	27.64	28.24	27.06	27.43	964803
2024-05-02	28.24	28.30	27.80	27.99	1022136
2024-05-03	28.35	28.35	26.82	27.46	1436287
2024-05-06	27.63	27.65	27.06	27.43	699891
2024-05-07	27.62	28.20	27.57	28.14	1044008
2024-05-08	28.00	28.00	27.61	27.88	697937
2024-05-09	28.02	28.02	27.65	27.77	619842
2024-05-10	27.97	28.00	27.53	27.82	470231
2024-05-13	27.98	28.11	27.77	27.82	485420
2024-05-14	28.16	28.94	28.00	28.91	1048127
2024-05-15	29.05	29.26	28.15	28.29	622345
2024-05-16	28.31	28.38	27.87	27.89	440325
2024-05-17	28.48	28.48	27.72	27.74	752422
2024-05-20	27.70	27.97	27.56	27.70	643789
2024-05-21	27.60	27.75	27.48	27.65	399826
2024-05-22	27.57	27.75	27.08	27.16	794155
2024-05-23	27.09	27.22	26.86	27.01	555086
2024-05-24	27.29	27.40	27.00	27.37	357839
2024-05-28	27.65	27.70	27.03	27.11	495504
2024-05-29	26.82	27.17	26.75	26.82	543034
2024-05-30	26.99	27.44	26.91	27.42	506841
2024-05-31	27.55	27.83	27.49	27.75	716535
2024-06-03	27.90	27.97	27.60	27.68	583001
2024-06-04	27.58	27.65	27.44	27.45	458741
2024-06-05	27.50	27.50	27.09	27.20	538189
2024-06-06	27.00	27.12	26.89	27.08	473269
2024-06-07	26.75	26.94	26.64	26.80	724952
2024-06-10	26.53	27.14	26.51	27.06	888973
2024-06-11	26.88	27.25	26.75	27.10	892221
2024-06-12	27.83	28.22	27.75	27.86	959473
2024-06-13	27.90	27.98	27.54	27.83	395380
2024-06-14	27.53	27.80	27.00	27.05	469497
2024-06-17	26.94	27.14	26.82	27.14	621657
2024-06-18	27.21	27.33	26.58	26.68	854747
2024-06-20	26.60	27.12	26.59	26.81	960091
2024-06-21	26.95	27.00	26.38	26.55	1537827
2024-06-24	26.57	27.26	26.54	27.07	943089
2024-06-25	27.06	27.07	26.48	26.75	606631
2024-06-26	26.49	26.74	26.32	26.54	717392
2024-06-27	26.59	26.96	26.53	26.94	556304
2024-06-28	27.32	27.32	26.75	27.11	2060566
2024-07-01	27.06	27.06	26.12	26.26	678152
2024-07-02	26.39	26.45	25.94	26.09	1654413
2024-07-03	26.23	26.33	26.01	26.15	332991
2024-07-05	26.07	26.42	25.96	26.13	801944
2024-07-08	26.28	26.55	26.16	26.34	570642
2024-07-09	26.22	26.72	26.05	26.48	810630
2024-07-10	26.57	27.03	26.37	26.91	590447
2024-07-11	27.35	27.49	26.89	27.00	580501
2024-07-12	27.25	27.56	27.08	27.37	539720
2024-07-15	27.62	27.72	27.33	27.67	633742
2024-07-16	27.86	28.00	27.70	27.97	912324
2024-07-17	27.73	28.45	27.73	28.12	708000
2024-07-18	27.98	28.72	27.98	28.31	696610
2024-07-19	28.38	28.46	28.06	28.24	485364
2024-07-22	28.43	28.61	28.05	28.54	554770
2024-07-23	28.41	29.27	28.29	29.06	898151
2024-07-24	29.02	29.19	27.87	27.95	739341
2024-07-25	28.09	28.34	27.53	27.71	649059
2024-07-26	28.01	28.43	27.78	28.35	547103
2024-07-29	28.44	28.85	28.21	28.64	493169
2024-07-30	28.75	29.28	28.39	28.85	482738
2024-07-31	28.75	29.57	28.68	28.90	873150
2024-08-01	29.11	29.28	28.31	28.74	732659
2024-08-02	28.05	29.47	27.74	27.98	1358671
2024-08-05	26.97	27.55	26.62	26.82	1809283
2024-08-06	26.84	27.71	26.67	27.30	1165416
2024-08-07	27.69	27.82	26.99	27.00	645316
2024-08-08	27.24	27.35	27.03	27.32	1360533
2024-08-09	27.33	28.01	27.14	27.83	519095
2024-08-12	27.78	27.80	27.23	27.49	499545
2024-08-13	27.73	27.80	27.43	27.56	399225
2024-08-14	27.65	27.77	27.37	27.58	615483
2024-08-15	27.94	28.61	27.82	28.37	802021
2024-08-16	28.26	28.44	27.84	28.02	469387
2024-08-19	28.03	28.37	27.96	28.30	360053
2024-08-20	28.20	28.65	28.13	28.65	496436
2024-08-21	28.79	28.79	28.52	28.74	360436
2024-08-22	28.69	28.86	28.65	28.78	363121
2024-08-23	28.91	29.71	28.69	29.62	593907
2024-08-26	29.88	30.37	29.66	30.24	696373
2024-08-27	30.19	30.60	30.13	30.32	789066
2024-08-28	30.28	30.69	30.19	30.45	1125823
2024-08-29	30.50	30.60	30.14	30.18	647521
2024-08-30	30.23	30.50	30.18	30.44	802411
2024-09-03	30.17	30.41	29.97	30.22	888151
2024-09-04	30.24	31.07	30.13	30.76	878520
2024-09-05	31.00	31.38	30.98	31.10	946998
2024-09-06	31.15	31.34	30.88	31.24	570621
2024-09-09	31.00	31.00	30.61	30.76	597742
2024-09-10	30.75	31.09	30.25	30.62	723559
2024-09-11	30.45	31.11	30.16	30.91	748703
2024-09-12	30.85	31.60	30.85	31.55	455197
2024-09-13	31.92	32.05	31.65	31.83	555360
2024-09-16	31.95	32.01	31.66	31.76	394319
2024-09-17	31.86	31.88	31.30	31.41	562683
2024-09-18	31.43	31.83	31.04	31.30	620153
2024-09-19	31.69	31.96	31.11	31.95	712418
2024-09-20	31.80	31.96	31.63	31.91	2116352
2024-09-23	31.96	32.28	31.84	32.21	581171
2024-09-24	32.05	32.47	31.91	32.44	550948
2024-09-25	32.45	32.63	32.26	32.49	588060
2024-09-26	32.75	32.75	32.26	32.55	982431
2024-09-27	32.75	33.24	32.61	33.00	781024
2024-09-30	33.00	33.26	32.65	33.18	857937
2024-10-01	33.10	33.20	32.64	32.94	518180
2024-10-02	32.70	32.94	32.52	32.66	400359
2024-10-03	32.52	32.71	32.39	32.63	429095
2024-10-04	32.71	33.43	32.43	33.42	501704
2024-10-07	33.24	33.28	32.93	33.25	585730
2024-10-08	33.42	33.63	33.28	33.48	1038713
2024-10-09	33.45	33.85	33.37	33.70	554723
2024-10-10	33.65	33.81	33.22	33.53	882010
2024-10-11	33.81	34.13	33.62	33.64	497929
2024-10-14	33.59	33.81	33.43	33.64	359025
2024-10-15	33.68	34.54	33.68	34.06	713127
2024-10-16	34.18	34.56	33.97	34.47	502361
2024-10-17	34.40	34.63	34.18	34.45	499038
2024-10-18	34.53	34.81	34.40	34.70	340844
2024-10-21	34.58	34.63	34.02	34.15	514600
2024-10-22	34.01	34.28	33.90	34.05	473371
2024-10-23	33.94	34.36	33.88	34.09	358999
2024-10-24	34.09	34.44	34.03	34.42	780069
2024-10-25	34.65	34.65	33.57	33.69	551783
2024-10-28	33.99	34.28	33.77	33.77	247715
2024-10-29	33.60	33.98	33.60	33.84	394458
2024-10-30	33.80	34.19	33.79	33.70	400254
2024-10-31	33.63	33.83	33.20	33.23	797035
2024-11-01	33.24	33.84	33.19	33.19	805157
2024-11-04	33.12	33.68	33.08	33.44	452812
2024-11-05	33.24	33.64	33.15	33.49	633195
2024-11-06	33.99	34.56	33.57	33.80	1512714
2024-11-07	33.99	35.83	33.97	35.45	1468005
2024-11-08	35.50	35.85	35.21	35.53	1439429
2024-11-11	36.05	36.20	35.55	36.10	1189565
2024-11-12	35.91	36.46	35.81	35.94	766773
2024-11-13	36.23	36.34	35.53	35.62	750145
2024-11-14	35.62	35.99	35.42	35.73	669088
2024-11-15	35.88	36.12	35.56	35.86	906042
2024-11-18	35.82	36.22	35.74	36.10	614740
2024-11-19	36.01	36.53	35.90	36.51	908492
2024-11-20	36.50	36.50	36.18	36.43	691350
2024-11-21	36.63	36.81	36.35	36.67	579459
2024-11-22	36.93	37.01	36.35	36.49	752950
2024-11-25	36.68	36.94	36.26	36.67	913318
2024-11-26	36.66	36.94	36.50	36.87	782733
2024-11-27	37.10	37.49	37.07	37.10	453629
2024-11-29	37.35	37.57	36.92	36.97	379216
2024-12-02	37.04	37.07	36.58	36.96	701789
2024-12-03	37.06	37.15	36.61	36.82	372075
2024-12-04	36.87	37.06	36.59	36.90	623508
2024-12-05	36.73	36.75	36.08	36.19	421126
2024-12-06	36.45	36.45	36.18	36.30	666733
2024-12-09	36.34	36.35	35.91	36.04	475795
2024-12-10	35.94	35.94	35.44	35.50	568258
2024-12-11	35.64	35.76	35.32	35.58	508642
2024-12-12	35.50	35.92	35.45	35.50	410581
2024-12-13	35.39	35.60	35.33	35.53	511094
2024-12-16	35.56	35.71	35.41	35.50	723353
2024-12-17	35.15	35.54	35.13	35.41	756974
2024-12-18	35.41	35.82	34.26	34.58	1209390
2024-12-19	34.79	35.23	34.35	34.35	1130758
2024-12-20	34.11	34.98	34.06	34.34	2709497
2024-12-23	34.26	34.26	33.71	34.08	1091652
2024-12-24	34.03	34.24	33.92	34.21	440434
2024-12-26	34.01	34.60	33.96	34.51	378838
2024-12-27	34.29	34.53	33.86	34.02	438681
2024-12-30	33.90	34.02	33.61	33.90	366431
2024-12-31	34.00	34.32	33.85	34.13	753707
2025-01-02	34.12	34.35	33.77	34.01	416709
2025-01-03	34.02	34.44	34.00	34.41	423824
2025-01-06	34.24	34.43	33.48	33.54	401465
2025-01-07	33.56	33.74	32.90	33.17	845223
2025-01-08	33.01	33.03	32.73	32.99	631596
2025-01-10	32.40	32.66	32.11	32.60	786228
2025-01-13	32.31	33.20	32.22	33.20	470798
2025-01-14	33.33	33.43	32.99	33.34	397373
2025-01-15	33.92	33.99	32.77	32.95	797880
2025-01-16	33.01	33.22	32.74	32.85	607884
2025-01-17	33.19	33.28	32.90	33.19	725574
2025-01-21	33.22	33.69	32.62	33.13	943901
2025-01-22	32.90	32.95	32.58	32.65	671034
2025-01-23	32.54	32.79	32.31	32.68	725181
2025-01-24	32.53	32.95	32.49	32.81	762877
2025-01-27	32.84	33.67	32.84	33.66	642720
2025-01-28	33.34	33.98	33.12	33.17	744308
2025-01-29	33.03	33.50	32.62	32.77	734752
2025-01-30	33.09	33.34	32.79	33.03	356185
2025-01-31	33.08	33.31	32.78	32.82	535537
2025-02-03	32.66	33.08	32.45	32.95	707583
2025-02-04	32.78	33.66	32.39	33.32	825877
2025-02-05	33.68	34.43	33.43	34.26	1204648
2025-02-06	34.47	34.48	33.55	34.06	745531
2025-02-07	33.96	34.10	33.43	33.58	833188
2025-02-10	33.56	33.68	32.93	33.11	792257
2025-02-11	33.01	33.33	33.01	33.23	366807
2025-02-12	32.76	33.79	32.70	33.58	562291
2025-02-13	33.73	34.63	33.65	34.51	1096982
2025-02-14	34.54	35.08	34.22	34.25	748581
2025-02-18	34.20	34.72	34.17	34.71	697885
2025-02-19	34.48	34.74	34.36	34.59	704868
2025-02-20	35.90	36.76	35.43	35.93	1204528
2025-02-21	36.28	36.58	35.47	35.81	899066
2025-02-24	36.00	36.44	35.77	36.00	721293
2025-02-25	35.79	36.51	35.79	35.88	1169857
2025-02-26	35.84	35.94	35.28	35.30	716543
2025-02-27	35.16	35.44	34.81	35.09	717143
2025-02-28	35.20	35.53	34.70	35.45	1186875
2025-03-03	35.38	35.76	35.26	35.62	982776
2025-03-04	35.57	35.80	34.93	34.96	988612
2025-03-05	34.54	35.62	34.51	35.56	819310
2025-03-06	35.33	35.37	34.03	34.13	775582
2025-03-07	34.22	34.26	33.51	33.67	643465
2025-03-10	33.55	33.80	32.57	32.68	920626
2025-03-11	33.01	33.32	32.31	32.86	1391536
2025-03-12	32.99	32.99	32.38	32.70	1112277
2025-03-13	32.76	32.83	31.61	31.75	822161
2025-03-14	31.95	32.09	31.61	31.95	872737
2025-03-17	31.72	32.49	31.72	32.40	806896
2025-03-18	32.26	32.49	31.85	32.21	1350445
2025-03-19	32.22	33.02	31.91	32.74	806980
2025-03-20	32.59	32.95	32.21	32.21	579417
2025-03-21	31.95	32.05	31.24	31.88	1323226
2025-03-24	32.20	33.41	32.20	33.41	732673
2025-03-25	33.20	33.32	32.72	32.86	640031
2025-03-26	32.98	33.12	32.69	32.89	465259
2025-03-27	32.86	33.31	32.72	32.86	632798
2025-03-28	33.56	33.75	32.73	32.92	727045
2025-03-31	32.65	33.97	32.59	33.79	1129470
2025-04-01	33.88	34.14	33.42	34.02	1157558
2025-04-02	33.74	34.75	33.47	34.65	813393
2025-04-03	33.81	33.97	30.89	31.68	1832690
2025-04-04	30.72	31.56	29.78	30.60	1862240
2025-04-07	29.57	31.78	29.05	30.51	1730735
2025-04-08	31.26	31.75	29.68	30.07	1899848
2025-04-09	30.03	32.50	28.92	32.26	1700454
2025-04-10	31.48	32.16	30.21	30.94	1172457
2025-04-11	30.85	31.32	29.69	30.96	782179
2025-04-14	31.24	32.00	31.07	31.85	1454245
2025-04-15	32.22	32.29	31.72	32.06	1068555
2025-04-16	31.93	32.31	31.67	31.94	630198
2025-04-17	32.03	32.62	32.03	32.43	529325
2025-04-21	32.16	32.25	30.76	31.09	926698
2025-04-22	31.59	31.98	31.28	31.69	683700
2025-04-23	32.10	33.05	31.68	31.86	1584695
2025-04-24	31.82	32.13	31.60	31.89	621141
2025-04-25	31.80	32.23	31.55	32.09	553767
2025-04-28	32.05	32.42	31.89	32.29	774920
2025-04-29	31.94	32.13	31.29	31.11	1109695
2025-04-30	30.84	31.54	30.44	31.51	1189176
2025-05-01	31.09	31.11	29.33	29.93	3438784
2025-05-02	30.38	30.56	29.44	29.84	2279506
2025-05-05	29.53	29.95	29.27	29.29	1196909
2025-05-06	29.23	29.79	29.11	29.68	1582141
2025-05-07	29.83	30.10	29.45	29.79	1255808
2025-05-08	29.92	30.19	29.48	29.86	894217
2025-05-09	29.94	30.19	29.67	30.19	609779
2025-05-12	31.40	32.58	31.08	31.64	1806548
2025-05-13	31.70	32.08	31.26	31.34	1369832
2025-05-14	31.07	31.20	30.14	30.37	850096
2025-05-15	30.21	30.63	30.19	30.58	649146
2025-05-16	30.76	31.25	30.65	31.21	737133
2025-05-19	30.96	31.16	30.86	31.09	397020
2025-05-20	30.99	31.02	30.38	30.49	764670
2025-05-21	30.23	30.40	29.50	29.58	485407
2025-05-22	29.44	29.55	28.95	29.26	1136059
2025-05-23	29.00	29.23	28.74	28.81	979537
2025-05-27	29.23	29.72	28.93	29.55	1539572
2025-05-28	29.62	29.62	29.26	29.45	574908
2025-05-29	29.55	30.06	29.39	30.04	877606
2025-05-30	29.82	30.11	29.36	29.80	1314989
2025-06-02	29.51	29.83	29.23	29.61	727415
2025-06-03	29.54	29.70	29.10	29.10	1383158
2025-06-04	29.14	29.45	28.69	29.30	1093154
2025-06-05	29.24	29.56	28.93	29.32	625462
2025-06-06	29.68	30.31	29.46	30.27	999785
2025-06-09	30.34	30.73	30.16	30.69	943254
2025-06-10	30.72	31.00	30.32	30.65	925605
2025-06-11	30.84	30.88	30.20	30.36	1175731
2025-06-12	30.27	30.41	29.85	30.06	748718
2025-06-13	29.76	29.89	29.45	29.68	704698
2025-06-16	29.93	30.23	29.69	30.02	972980
2025-06-17	29.93	30.23	29.68	29.72	1278728
2025-06-18	29.73	30.25	29.62	29.88	895477
2025-06-20	30.00	30.25	29.87	30.03	1398076
2025-06-23	29.98	30.67	29.74	30.60	804097
2025-06-24	30.76	30.89	30.38	30.40	1011980
2025-06-25	30.23	30.29	29.81	29.98	850792
2025-06-26	30.17	30.55	29.89	30.49	626738
2025-06-27	30.70	30.94	30.40	30.60	2957217
2025-06-30	30.74	30.82	30.12	30.58	1340432
2025-07-01	30.36	31.40	30.36	30.96	1331346
2025-07-02	30.64	31.40	30.64	31.37	795385
2025-07-03	31.46	31.83	31.31	31.68	621917
2025-07-07	31.30	31.83	31.11	31.27	921999
2025-07-08	31.18	31.72	31.12	31.44	1009657
2025-07-09	31.45	31.75	31.39	31.59	747710
2025-07-10	31.55	32.18	31.44	31.95	939835
2025-07-11	31.69	32.09	31.52	32.04	778216
2025-07-14	31.99	32.56	31.70	32.48	871288
2025-07-15	32.41	32.51	31.43	31.48	1045048

Explore More About SKT

Coins representing dividend payouts and trends

SKT Dividend History

Discover Tanger 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

SKT Stock Split History

Discover Tanger 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

SKT Historical Prices

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

Web Analytics