STR Historical Prices

Summary

Key Stock Metrics

14.58

(April 9, 2025)

52-Week Low

25.64

(July 16, 2024)

52-Week High

74.87

(July 2, 2008)

All-Time High

17.94

(July 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1988-01-21	4.08	4.08	4.03	4.06	54400
1988-01-22	4.05	4.08	3.98	3.98	29600
1988-01-25	3.98	3.98	3.94	3.94	52800
1988-01-26	3.97	4.03	3.97	4.03	118400
1988-01-27	4.09	4.09	4.06	4.08	183200
1988-01-28	4.13	4.13	4.08	4.11	215200
1988-01-29	4.16	4.19	4.16	4.17	134400
1988-02-01	4.23	4.30	4.23	4.28	46400
1988-02-02	4.28	4.36	4.28	4.34	215200
1988-02-03	4.36	4.36	4.33	4.34	26400
1988-02-04	4.34	4.36	4.31	4.31	61600
1988-02-05	4.31	4.31	4.28	4.28	7200
1988-02-08	4.27	4.27	4.27	4.27	3200
1988-02-09	4.28	4.28	4.20	4.20	75200
1988-02-10	4.19	4.19	4.13	4.16	170400
1988-02-11	4.14	4.20	4.13	4.19	72000
1988-02-12	4.16	4.19	4.16	4.16	260800
1988-02-16	4.16	4.16	4.13	4.16	80800
1988-02-17	4.17	4.19	4.17	4.19	166400
1988-02-18	4.17	4.19	4.17	4.17	263200
1988-02-19	4.19	4.20	4.17	4.19	502400
1988-02-22	4.22	4.25	4.20	4.23	288000
1988-02-23	4.22	4.25	4.20	4.25	49600
1988-02-24	4.27	4.31	4.27	4.28	140000
1988-02-25	4.27	4.27	4.22	4.22	25600
1988-02-26	4.22	4.22	4.13	4.16	96800
1988-02-29	4.17	4.23	4.17	4.23	214400
1988-03-01	4.27	4.28	4.17	4.19	136000
1988-03-02	4.19	4.23	4.19	4.19	55200
1988-03-03	4.17	4.22	4.14	4.19	500000
1988-03-04	4.19	4.20	4.14	4.17	77600
1988-03-07	4.17	4.17	4.13	4.16	104000
1988-03-08	4.16	4.17	4.14	4.14	34400
1988-03-09	4.13	4.16	4.11	4.11	1010400
1988-03-10	4.14	4.17	4.13	4.13	169600
1988-03-11	4.14	4.14	4.09	4.11	43200
1988-03-14	4.09	4.13	4.09	4.13	135200
1988-03-15	4.11	4.17	4.11	4.17	152800
1988-03-16	4.17	4.19	4.17	4.17	45600
1988-03-17	4.17	4.22	4.17	4.20	404800
1988-03-18	4.25	4.25	4.22	4.22	49600
1988-03-21	4.23	4.25	4.20	4.20	68000
1988-03-22	4.23	4.30	4.20	4.30	84000
1988-03-23	4.27	4.28	4.25	4.28	12800
1988-03-24	4.28	4.28	4.27	4.27	73600
1988-03-25	4.27	4.30	4.22	4.22	181600
1988-03-28	4.19	4.19	4.16	4.16	29600
1988-03-29	4.16	4.16	4.13	4.13	12000
1988-03-30	4.13	4.13	4.02	4.02	40800
1988-03-31	4.05	4.13	4.05	4.13	180000
1988-04-04	4.09	4.09	4.06	4.08	69600
1988-04-05	4.06	4.09	4.05	4.09	243200
1988-04-06	4.06	4.09	4.05	4.08	23200
1988-04-07	4.06	4.09	4.06	4.06	42400
1988-04-08	4.06	4.14	4.06	4.13	21600
1988-04-11	4.14	4.16	4.13	4.16	51200
1988-04-12	4.16	4.17	4.14	4.16	107200
1988-04-13	4.16	4.19	4.14	4.16	208800
1988-04-14	4.13	4.14	4.05	4.05	28000
1988-04-15	4.03	4.03	3.98	4.02	64800
1988-04-18	4.00	4.00	3.91	3.91	112800
1988-04-19	3.92	3.98	3.92	3.97	52000
1988-04-20	3.98	4.00	3.97	3.97	24000
1988-04-21	3.97	3.97	3.89	3.91	44800
1988-04-22	3.89	3.92	3.89	3.92	15200
1988-04-25	3.92	3.92	3.92	3.92	78400
1988-04-26	3.89	3.89	3.88	3.88	98400
1988-04-27	3.88	3.91	3.88	3.89	266400
1988-04-28	3.88	3.89	3.86	3.88	464000
1988-04-29	3.88	3.92	3.88	3.91	183200
1988-05-02	3.92	3.92	3.89	3.91	35200
1988-05-03	3.91	3.92	3.89	3.92	31200
1988-05-04	3.91	3.91	3.89	3.89	53600
1988-05-05	3.91	3.94	3.89	3.92	52000
1988-05-06	3.91	3.92	3.88	3.88	1263200
1988-05-09	3.91	3.91	3.81	3.81	146400
1988-05-10	3.81	3.84	3.81	3.83	391200
1988-05-11	3.81	3.81	3.78	3.78	52000
1988-05-12	3.81	3.81	3.78	3.81	58400
1988-05-13	3.80	3.80	3.77	3.77	19200
1988-05-16	3.78	3.78	3.75	3.75	120800
1988-05-17	3.78	3.78	3.73	3.75	89600
1988-05-18	3.77	3.83	3.75	3.81	302400
1988-05-19	3.81	3.83	3.81	3.83	54400
1988-05-20	3.83	3.84	3.81	3.83	82400
1988-05-23	3.77	3.81	3.77	3.81	268000
1988-05-24	3.80	3.83	3.75	3.75	397600
1988-05-25	3.75	3.81	3.75	3.80	148800
1988-05-26	3.78	3.80	3.78	3.80	189600
1988-05-27	3.78	3.84	3.78	3.84	240800
1988-05-31	3.83	3.88	3.83	3.88	21600
1988-06-01	3.88	3.92	3.86	3.89	119200
1988-06-02	3.89	3.94	3.88	3.91	37600
1988-06-03	3.92	3.95	3.91	3.95	64800
1988-06-06	3.95	4.00	3.95	4.00	23200
1988-06-07	4.00	4.02	3.98	4.02	54400
1988-06-08	4.00	4.06	4.00	4.06	80800
1988-06-09	4.08	4.08	4.06	4.06	164800
1988-06-10	4.06	4.16	4.06	4.16	197600
1988-06-13	4.14	4.16	4.13	4.13	70400
1988-06-14	4.19	4.22	4.17	4.17	500000
1988-06-15	4.19	4.20	4.14	4.17	446400
1988-06-16	4.16	4.16	4.13	4.14	199200
1988-06-17	4.17	4.17	4.09	4.09	141600
1988-06-20	4.08	4.09	4.06	4.08	72000
1988-06-21	4.08	4.09	4.08	4.09	124800
1988-06-22	4.08	4.13	4.08	4.13	14400
1988-06-23	4.16	4.22	4.14	4.22	448800
1988-06-24	4.25	4.36	4.25	4.33	180800
1988-06-27	4.30	4.31	4.28	4.30	105600
1988-06-28	4.30	4.31	4.28	4.28	121600
1988-06-29	4.28	4.39	4.28	4.39	92800
1988-06-30	4.39	4.39	4.34	4.36	136000
1988-07-01	4.34	4.36	4.33	4.33	60800
1988-07-05	4.33	4.36	4.33	4.34	19200
1988-07-06	4.34	4.38	4.34	4.36	46400
1988-07-07	4.33	4.36	4.33	4.33	33600
1988-07-08	4.31	4.36	4.31	4.34	69600
1988-07-11	4.33	4.33	4.22	4.25	68000
1988-07-12	4.25	4.25	4.14	4.14	132800
1988-07-13	4.17	4.19	4.13	4.14	56000
1988-07-14	4.13	4.16	4.11	4.11	74400
1988-07-15	4.09	4.09	4.03	4.06	113600
1988-07-18	4.09	4.13	4.09	4.09	35200
1988-07-19	4.06	4.09	4.06	4.06	80800
1988-07-20	4.08	4.09	4.06	4.09	340800
1988-07-21	4.08	4.09	4.08	4.09	90400
1988-07-22	4.08	4.08	4.02	4.02	54400
1988-07-25	4.03	4.03	4.02	4.03	41600
1988-07-26	4.03	4.05	4.02	4.05	47200
1988-07-27	4.03	4.05	3.97	3.98	40000
1988-07-28	4.00	4.02	3.95	4.02	54400
1988-07-29	4.00	4.00	3.95	3.95	64800
1988-08-01	3.97	4.03	3.97	4.03	227200
1988-08-02	4.03	4.03	4.02	4.03	8000
1988-08-03	4.00	4.03	4.00	4.00	116000
1988-08-04	4.00	4.02	3.97	4.00	33600
1988-08-05	3.98	4.00	3.98	3.98	1154400
1988-08-08	4.00	4.00	3.98	3.98	77600
1988-08-09	3.98	4.00	3.98	4.00	135200
1988-08-10	4.00	4.00	3.98	3.98	36800
1988-08-11	4.00	4.00	3.97	3.97	68000
1988-08-12	3.97	3.98	3.97	3.98	8800
1988-08-15	3.92	3.92	3.91	3.92	5600
1988-08-16	3.92	3.92	3.89	3.91	111200
1988-08-17	3.89	3.95	3.89	3.92	724000
1988-08-18	3.89	3.89	3.88	3.89	34400
1988-08-19	3.92	3.95	3.91	3.95	54400
1988-08-22	3.98	4.05	3.98	4.05	118400
1988-08-23	4.05	4.08	4.03	4.06	121600
1988-08-24	4.06	4.08	4.05	4.05	139200
1988-08-25	4.08	4.08	4.05	4.06	37600
1988-08-26	4.05	4.09	4.05	4.06	516800
1988-08-29	4.06	4.06	4.03	4.05	47200
1988-08-30	4.06	4.08	4.05	4.08	16800
1988-08-31	4.11	4.16	4.11	4.16	32000
1988-09-01	4.16	4.19	4.16	4.19	313600
1988-09-02	4.17	4.20	4.16	4.19	56800
1988-09-06	4.19	4.20	4.17	4.19	271200
1988-09-07	4.17	4.17	4.09	4.09	130400
1988-09-08	4.11	4.17	4.11	4.17	89600
1988-09-09	4.19	4.20	4.17	4.17	156000
1988-09-12	4.19	4.19	4.13	4.13	127200
1988-09-13	4.11	4.13	4.09	4.09	33600
1988-09-14	4.11	4.11	4.09	4.11	45600
1988-09-15	4.08	4.09	4.06	4.06	141600
1988-09-16	4.06	4.11	4.06	4.09	336800
1988-09-19	4.09	4.09	4.08	4.08	55200
1988-09-20	4.08	4.08	4.03	4.05	100000
1988-09-21	4.03	4.08	4.03	4.08	39200
1988-09-22	4.06	4.09	4.05	4.08	116800
1988-09-23	4.06	4.06	4.02	4.02	56000
1988-09-26	4.00	4.00	4.00	4.00	46400
1988-09-27	4.00	4.00	3.97	3.97	89600
1988-09-28	3.97	4.06	3.97	4.06	106400
1988-09-29	4.09	4.11	4.09	4.09	20000
1988-09-30	4.08	4.13	4.08	4.13	53600
1988-10-03	4.13	4.13	4.08	4.09	145600
1988-10-04	4.11	4.11	4.08	4.08	24800
1988-10-05	4.06	4.11	4.06	4.08	75200
1988-10-06	4.11	4.13	4.08	4.11	44000
1988-10-07	4.08	4.08	4.08	4.08	6400
1988-10-10	4.06	4.06	4.06	4.06	2400
1988-10-11	4.09	4.09	4.03	4.03	41600
1988-10-12	4.03	4.05	4.03	4.03	25600
1988-10-13	4.02	4.03	4.02	4.02	39200
1988-10-14	4.02	4.08	4.02	4.06	104800
1988-10-17	4.06	4.09	4.06	4.06	26400
1988-10-18	4.11	4.13	4.09	4.13	46400
1988-10-19	4.13	4.19	4.13	4.17	54400
1988-10-20	4.16	4.19	4.16	4.17	25600
1988-10-21	4.17	4.19	4.17	4.19	44000
1988-10-24	4.22	4.31	4.22	4.31	181600
1988-10-25	4.31	4.39	4.31	4.36	125600
1988-10-26	4.33	4.33	4.25	4.25	89600
1988-10-27	4.22	4.22	4.19	4.20	55200
1988-10-28	4.17	4.19	4.16	4.17	92800
1988-10-31	4.14	4.16	4.05	4.08	206400
1988-11-01	4.09	4.11	4.06	4.08	325600
1988-11-02	4.08	4.09	4.06	4.08	183200
1988-11-03	4.08	4.09	4.06	4.06	100000
1988-11-04	4.09	4.09	4.06	4.09	257600
1988-11-07	4.08	4.08	4.05	4.05	26400
1988-11-08	4.05	4.06	4.02	4.03	112800
1988-11-09	4.02	4.03	4.00	4.00	44800
1988-11-10	4.00	4.05	4.00	4.05	21600
1988-11-11	4.02	4.03	4.02	4.02	11200
1988-11-14	3.95	3.98	3.94	3.94	172800
1988-11-15	3.94	3.95	3.89	3.89	1799200
1988-11-16	3.89	3.91	3.88	3.91	137600
1988-11-17	3.89	3.92	3.88	3.88	80000
1988-11-18	3.88	3.92	3.88	3.92	558400
1988-11-21	3.91	3.91	3.89	3.91	81600
1988-11-22	3.91	3.95	3.91	3.95	64000
1988-11-23	3.98	4.03	3.98	4.02	73600
1988-11-25	4.02	4.02	4.00	4.00	47200
1988-11-28	4.00	4.02	3.98	4.00	23200
1988-11-29	4.02	4.06	4.02	4.05	53600
1988-11-30	4.06	4.11	4.05	4.09	22400
1988-12-01	4.08	4.08	4.03	4.05	170400
1988-12-02	4.02	4.09	4.02	4.06	92800
1988-12-05	4.03	4.03	4.02	4.02	83200
1988-12-06	4.05	4.06	4.05	4.05	91200
1988-12-07	4.05	4.08	4.05	4.08	32800
1988-12-08	4.06	4.08	4.06	4.06	8000
1988-12-09	4.06	4.06	4.02	4.02	428000
1988-12-12	4.03	4.03	4.02	4.02	155200
1988-12-13	4.00	4.02	3.95	4.02	82400
1988-12-14	4.05	4.05	4.03	4.03	54400
1988-12-15	4.03	4.03	3.98	3.98	64000
1988-12-16	4.00	4.02	3.98	4.00	76000
1988-12-19	4.00	4.00	4.00	4.00	248000
1988-12-20	4.00	4.02	4.00	4.00	338400
1988-12-21	4.00	4.05	4.00	4.03	147200
1988-12-22	4.02	4.02	4.00	4.00	347200
1988-12-23	4.00	4.00	3.98	3.98	16000
1988-12-27	4.02	4.02	4.00	4.00	16800
1988-12-28	3.98	4.00	3.98	3.98	36000
1988-12-29	3.97	4.00	3.97	3.98	60000
1988-12-30	3.97	4.03	3.95	4.03	94400
1989-01-03	4.02	4.03	4.00	4.02	138400
1989-01-04	4.02	4.08	4.02	4.05	466400
1989-01-05	4.05	4.08	4.05	4.08	336800
1989-01-06	4.06	4.06	4.06	4.06	32800
1989-01-09	4.06	4.06	4.06	4.06	19200
1989-01-10	4.06	4.08	4.06	4.06	36000
1989-01-11	4.06	4.09	4.06	4.08	45600
1989-01-12	4.09	4.11	4.08	4.09	24800
1989-01-13	4.09	4.17	4.09	4.16	178400
1989-01-16	4.17	4.19	4.16	4.16	24000
1989-01-17	4.19	4.25	4.17	4.19	150400
1989-01-18	4.19	4.19	4.16	4.16	36000
1989-01-19	4.19	4.19	4.14	4.14	100800
1989-01-20	4.16	4.19	4.16	4.19	14400
1989-01-23	4.17	4.17	4.17	4.17	6400
1989-01-24	4.14	4.14	4.08	4.08	123200
1989-01-25	4.09	4.13	4.09	4.13	140800
1989-01-26	4.11	4.14	4.11	4.13	208000
1989-01-27	4.14	4.16	4.14	4.14	700000
1989-01-30	4.17	4.22	4.16	4.19	184800
1989-01-31	4.17	4.17	4.16	4.16	4800
1989-02-01	4.16	4.19	4.16	4.19	79200
1989-02-02	4.19	4.20	4.13	4.16	123200
1989-02-03	4.17	4.19	4.16	4.19	13600
1989-02-06	4.19	4.19	4.17	4.19	28000
1989-02-07	4.19	4.23	4.17	4.22	32800
1989-02-08	4.22	4.23	4.19	4.20	54400
1989-02-09	4.20	4.22	4.17	4.17	80800
1989-02-10	4.19	4.19	4.13	4.13	180800
1989-02-13	4.13	4.13	4.13	4.13	116000
1989-02-14	4.13	4.16	4.13	4.13	15200
1989-02-15	4.13	4.17	4.13	4.17	130400
1989-02-16	4.16	4.19	4.14	4.16	27200
1989-02-17	4.11	4.13	4.09	4.09	45600
1989-02-21	4.09	4.09	4.08	4.08	286400
1989-02-22	4.08	4.08	4.06	4.08	15200
1989-02-23	4.11	4.13	4.11	4.11	20800
1989-02-24	4.13	4.13	4.08	4.09	144800
1989-02-27	4.08	4.11	4.08	4.08	158400
1989-02-28	4.08	4.11	4.08	4.08	113600
1989-03-01	4.08	4.13	4.08	4.09	100000
1989-03-02	4.08	4.08	4.06	4.06	272000
1989-03-03	4.06	4.08	4.06	4.08	46400
1989-03-06	4.06	4.06	3.97	3.97	124800
1989-03-07	4.00	4.06	4.00	4.03	288800
1989-03-08	4.02	4.03	3.97	3.98	883200
1989-03-09	3.97	4.02	3.95	3.98	241600
1989-03-10	3.98	3.98	3.97	3.98	100800
1989-03-13	3.95	4.00	3.94	4.00	768000
1989-03-14	4.00	4.00	3.97	3.98	430400
1989-03-15	3.97	4.06	3.97	4.05	132800
1989-03-16	4.05	4.06	4.03	4.05	96800
1989-03-17	4.05	4.05	3.98	4.00	54400
1989-03-20	4.00	4.00	3.98	4.00	115200
1989-03-21	4.02	4.05	4.00	4.03	117600
1989-03-22	4.03	4.06	4.03	4.05	88000
1989-03-23	4.05	4.11	4.02	4.02	132800
1989-03-27	4.02	4.03	4.00	4.00	48000
1989-03-28	4.00	4.03	4.00	4.02	75200
1989-03-29	4.02	4.03	4.00	4.00	46400
1989-03-30	4.02	4.06	4.00	4.03	198400
1989-03-31	4.02	4.06	4.02	4.06	108000
1989-04-03	4.06	4.06	4.03	4.05	71200
1989-04-04	4.06	4.09	4.00	4.03	85600
1989-04-05	4.03	4.03	4.00	4.02	64000
1989-04-06	4.02	4.03	4.00	4.00	57600
1989-04-07	4.00	4.03	4.00	4.02	77600
1989-04-10	4.03	4.03	4.00	4.03	90400
1989-04-11	4.02	4.05	4.00	4.02	62400
1989-04-12	4.00	4.03	4.00	4.03	73600
1989-04-13	4.02	4.03	4.00	4.00	113600
1989-04-14	4.00	4.03	4.00	4.00	61600
1989-04-17	4.00	4.05	4.00	4.03	97600
1989-04-18	4.02	4.03	4.02	4.02	64800
1989-04-19	4.02	4.03	4.00	4.00	53600
1989-04-20	4.03	4.06	4.03	4.06	93600
1989-04-21	4.05	4.06	4.03	4.05	117600
1989-04-24	4.06	4.09	4.03	4.09	91200
1989-04-25	4.06	4.11	4.06	4.06	73600
1989-04-26	4.09	4.11	4.06	4.08	121600
1989-04-27	4.09	4.09	4.08	4.08	106400
1989-04-28	4.11	4.17	4.11	4.17	200000
1989-05-01	4.17	4.17	4.13	4.16	155200
1989-05-02	4.16	4.19	4.16	4.19	124800
1989-05-03	4.19	4.19	4.17	4.17	52800
1989-05-04	4.17	4.19	4.09	4.09	186400
1989-05-05	4.08	4.09	4.06	4.09	60000
1989-05-08	4.09	4.13	4.09	4.11	12000
1989-05-09	4.13	4.14	4.13	4.13	67200
1989-05-10	4.13	4.17	4.13	4.14	28800
1989-05-11	4.16	4.20	4.14	4.17	117600
1989-05-12	4.20	4.20	4.17	4.19	48800
1989-05-15	4.19	4.23	4.17	4.23	76800
1989-05-16	4.23	4.30	4.20	4.23	295200
1989-05-17	4.23	4.23	4.20	4.20	1237600
1989-05-18	4.22	4.23	4.20	4.22	84000
1989-05-19	4.22	4.22	4.19	4.20	50400
1989-05-22	4.14	4.19	4.11	4.19	337600
1989-05-23	4.16	4.25	4.16	4.22	305600
1989-05-24	4.20	4.22	4.19	4.20	85600
1989-05-25	4.22	4.28	4.22	4.28	86400
1989-05-26	4.27	4.28	4.22	4.25	100000
1989-05-30	4.23	4.30	4.23	4.28	169600
1989-05-31	4.28	4.30	4.28	4.28	119200
1989-06-01	4.27	4.31	4.27	4.31	184800
1989-06-02	4.30	4.39	4.30	4.38	461600
1989-06-05	4.41	4.41	4.34	4.34	105600
1989-06-06	4.36	4.36	4.31	4.36	88000
1989-06-07	4.36	4.42	4.34	4.39	196800
1989-06-08	4.41	4.45	4.41	4.44	42400
1989-06-09	4.42	4.42	4.38	4.39	28000
1989-06-12	4.41	4.45	4.41	4.45	58400
1989-06-13	4.44	4.44	4.38	4.39	22400
1989-06-14	4.39	4.42	4.39	4.42	292000
1989-06-15	4.42	4.42	4.41	4.41	416000
1989-06-16	4.41	4.45	4.41	4.44	77600
1989-06-19	4.44	4.47	4.44	4.47	327200
1989-06-20	4.45	4.47	4.44	4.45	310400
1989-06-21	4.47	4.48	4.45	4.47	205600
1989-06-22	4.45	4.48	4.45	4.47	60800
1989-06-23	4.47	4.48	4.44	4.47	19200
1989-06-26	4.50	4.55	4.50	4.52	136000
1989-06-27	4.55	4.55	4.50	4.53	73600
1989-06-28	4.55	4.59	4.53	4.58	40000
1989-06-29	4.56	4.58	4.53	4.58	72000
1989-06-30	4.58	4.63	4.58	4.61	146400
1989-07-03	4.61	4.67	4.59	4.67	36800
1989-07-05	4.70	4.78	4.69	4.78	128800
1989-07-06	4.77	4.78	4.75	4.78	95200
1989-07-07	4.75	4.80	4.75	4.80	91200
1989-07-10	4.80	4.84	4.80	4.84	87200
1989-07-11	4.83	4.88	4.81	4.88	183200
1989-07-12	4.88	4.88	4.83	4.83	460800
1989-07-13	4.81	4.86	4.78	4.86	170400
1989-07-14	4.83	4.83	4.77	4.77	105600
1989-07-17	4.73	4.75	4.72	4.72	128800
1989-07-18	4.73	4.73	4.70	4.70	96000
1989-07-19	4.66	4.72	4.66	4.72	81600
1989-07-20	4.72	4.80	4.72	4.78	307200
1989-07-21	4.75	4.75	4.73	4.75	10400
1989-07-24	4.72	4.73	4.72	4.73	53600
1989-07-25	4.72	4.73	4.70	4.70	41600
1989-07-26	4.69	4.69	4.66	4.69	102400
1989-07-27	4.67	4.69	4.66	4.69	35200
1989-07-28	4.67	4.72	4.67	4.70	136800
1989-07-31	4.70	4.72	4.70	4.72	50400
1989-08-01	4.75	4.77	4.73	4.75	175200
1989-08-02	4.73	4.75	4.70	4.73	94400
1989-08-03	4.72	4.73	4.72	4.72	35200
1989-08-04	4.73	4.73	4.72	4.72	20000
1989-08-07	4.70	4.78	4.70	4.75	155200
1989-08-08	4.73	4.73	4.70	4.70	36800
1989-08-09	4.72	4.72	4.72	4.72	70400
1989-08-10	4.70	4.73	4.70	4.73	64000
1989-08-11	4.73	4.73	4.72	4.72	19200
1989-08-14	4.64	4.66	4.64	4.64	29600
1989-08-15	4.66	4.66	4.66	4.66	4000
1989-08-16	4.64	4.69	4.64	4.67	52000
1989-08-17	4.67	4.67	4.66	4.66	12000
1989-08-18	4.64	4.64	4.64	4.64	4800
1989-08-21	4.64	4.66	4.63	4.63	72800
1989-08-22	4.66	4.66	4.63	4.63	34400
1989-08-23	4.63	4.66	4.63	4.66	21600
1989-08-24	4.67	4.70	4.66	4.70	40000
1989-08-25	4.72	4.78	4.72	4.75	128800
1989-08-28	4.75	4.78	4.75	4.75	120000
1989-08-29	4.77	4.77	4.75	4.75	46400
1989-08-30	4.77	4.78	4.75	4.78	163200
1989-08-31	4.78	4.78	4.77	4.77	91200
1989-09-01	4.78	4.78	4.75	4.78	142400
1989-09-05	4.80	4.84	4.78	4.81	39200
1989-09-06	4.81	4.83	4.77	4.77	28000
1989-09-07	4.77	4.78	4.75	4.78	52000
1989-09-08	4.78	4.84	4.78	4.83	68000
1989-09-11	4.86	4.94	4.80	4.80	288800
1989-09-12	4.80	4.80	4.75	4.78	88000
1989-09-13	4.81	4.81	4.80	4.80	129600
1989-09-14	4.78	4.80	4.78	4.78	84800
1989-09-15	4.80	4.80	4.75	4.75	64800
1989-09-18	4.75	4.75	4.69	4.72	88800
1989-09-19	4.72	4.72	4.67	4.69	69600
1989-09-20	4.69	4.73	4.69	4.72	20800
1989-09-21	4.72	4.75	4.72	4.72	22400
1989-09-22	4.72	4.73	4.72	4.73	81600
1989-09-25	4.73	4.73	4.69	4.69	88000
1989-09-26	4.69	4.70	4.69	4.69	11200
1989-09-27	4.69	4.70	4.69	4.69	29600
1989-09-28	4.69	4.70	4.64	4.64	523200
1989-09-29	4.66	4.67	4.66	4.66	48000
1989-10-02	4.69	4.70	4.67	4.70	88000
1989-10-03	4.73	4.73	4.69	4.70	445600
1989-10-04	4.70	4.73	4.69	4.69	762400
1989-10-05	4.70	4.70	4.67	4.69	74400
1989-10-06	4.69	4.69	4.67	4.69	60800
1989-10-09	4.69	4.69	4.66	4.66	16000
1989-10-10	4.66	4.67	4.64	4.66	192800
1989-10-11	4.67	4.69	4.67	4.67	138400
1989-10-12	4.66	4.67	4.64	4.66	43200
1989-10-13	4.66	4.67	4.50	4.50	576000
1989-10-16	4.44	4.52	4.42	4.52	264800
1989-10-17	4.53	4.58	4.52	4.58	327200
1989-10-18	4.56	4.63	4.56	4.59	577600
1989-10-19	4.63	4.69	4.63	4.64	110400
1989-10-20	4.67	4.67	4.64	4.64	62400
1989-10-23	4.61	4.61	4.58	4.59	48000
1989-10-24	4.58	4.58	4.53	4.53	27200
1989-10-25	4.58	4.61	4.58	4.61	135200
1989-10-26	4.59	4.61	4.59	4.59	81600
1989-10-27	4.59	4.59	4.56	4.59	112000
1989-10-30	4.56	4.58	4.56	4.56	32800
1989-10-31	4.56	4.56	4.55	4.55	65600
1989-11-01	4.56	4.59	4.56	4.58	51200
1989-11-02	4.56	4.63	4.56	4.58	65600
1989-11-03	4.61	4.61	4.59	4.59	25600
1989-11-06	4.56	4.56	4.55	4.56	340000
1989-11-07	4.55	4.55	4.53	4.55	118400
1989-11-08	4.53	4.55	4.53	4.53	23200
1989-11-09	4.55	4.56	4.53	4.56	170400
1989-11-10	4.56	4.58	4.56	4.56	43200
1989-11-13	4.48	4.50	4.48	4.50	11200
1989-11-14	4.50	4.50	4.47	4.47	11200
1989-11-15	4.47	4.52	4.47	4.52	59200
1989-11-16	4.52	4.52	4.45	4.50	60800
1989-11-17	4.48	4.52	4.48	4.52	57600
1989-11-20	4.50	4.59	4.50	4.59	87200
1989-11-21	4.63	4.63	4.59	4.61	51200
1989-11-22	4.61	4.67	4.61	4.67	44800
1989-11-24	4.64	4.69	4.64	4.66	38400
1989-11-27	4.66	4.70	4.66	4.66	10400
1989-11-28	4.63	4.66	4.63	4.64	54400
1989-11-29	4.67	4.69	4.66	4.69	91200
1989-11-30	4.72	4.75	4.70	4.75	49600
1989-12-01	4.75	4.80	4.75	4.77	180000
1989-12-04	4.80	4.84	4.80	4.84	276800
1989-12-05	4.86	4.89	4.83	4.86	92800
1989-12-06	4.88	4.94	4.86	4.86	129600
1989-12-07	4.83	4.86	4.81	4.86	66400
1989-12-08	4.86	4.88	4.84	4.84	48800
1989-12-11	4.84	4.88	4.84	4.88	382400
1989-12-12	4.84	4.89	4.84	4.89	76000
1989-12-13	4.91	4.95	4.89	4.94	135200
1989-12-14	4.91	4.91	4.88	4.91	82400
1989-12-15	4.88	4.88	4.81	4.81	76800
1989-12-18	4.78	4.94	4.77	4.91	324000
1989-12-19	4.91	4.91	4.81	4.81	116800
1989-12-20	4.83	4.83	4.75	4.81	115200
1989-12-21	4.81	4.86	4.81	4.84	85600
1989-12-22	4.83	4.86	4.81	4.86	42400
1989-12-26	4.88	4.89	4.84	4.89	43200
1989-12-27	4.89	4.91	4.81	4.81	76000
1989-12-28	4.83	4.83	4.72	4.72	361600
1989-12-29	4.72	4.81	4.72	4.80	144800
1990-01-02	4.77	4.80	4.73	4.80	132000
1990-01-03	4.80	4.91	4.80	4.89	198400
1990-01-04	4.86	4.97	4.86	4.88	140800
1990-01-05	4.88	4.88	4.81	4.81	67200
1990-01-08	4.81	4.86	4.80	4.86	45600
1990-01-09	4.88	4.89	4.81	4.81	144800
1990-01-10	4.81	4.88	4.81	4.84	32000
1990-01-11	4.88	4.88	4.86	4.86	20800
1990-01-12	4.84	4.84	4.77	4.78	248800
1990-01-15	4.77	4.80	4.75	4.78	40800
1990-01-16	4.78	4.78	4.75	4.75	40000
1990-01-17	4.77	4.78	4.75	4.78	17600
1990-01-18	4.75	4.75	4.73	4.73	88800
1990-01-19	4.75	4.75	4.73	4.73	178400
1990-01-22	4.73	4.73	4.72	4.72	28000
1990-01-23	4.72	4.73	4.72	4.72	22400
1990-01-24	4.69	4.69	4.67	4.67	18400
1990-01-25	4.64	4.64	4.64	4.64	9600
1990-01-26	4.61	4.61	4.56	4.59	27200
1990-01-29	4.58	4.58	4.52	4.52	26400
1990-01-30	4.53	4.53	4.48	4.50	41600
1990-01-31	4.52	4.61	4.50	4.61	71200
1990-02-01	4.61	4.63	4.58	4.63	48800
1990-02-02	4.61	4.63	4.58	4.63	52800
1990-02-05	4.63	4.64	4.61	4.64	19200
1990-02-06	4.63	4.64	4.59	4.64	32800
1990-02-07	4.63	4.63	4.59	4.63	22400
1990-02-08	4.61	4.66	4.61	4.66	17600
1990-02-09	4.66	4.69	4.64	4.69	132800
1990-02-12	4.72	4.72	4.67	4.70	23200
1990-02-13	4.70	4.70	4.69	4.70	18400
1990-02-14	4.72	4.72	4.67	4.67	11200
1990-02-15	4.64	4.69	4.64	4.69	35200
1990-02-16	4.64	4.64	4.59	4.59	10400
1990-02-20	4.58	4.58	4.55	4.58	42400
1990-02-21	4.56	4.58	4.56	4.56	12800
1990-02-22	4.56	4.63	4.56	4.63	30400
1990-02-23	4.59	4.59	4.58	4.59	15200
1990-02-26	4.58	4.59	4.55	4.56	80000
1990-02-27	4.56	4.59	4.56	4.56	14400
1990-02-28	4.56	4.58	4.53	4.55	39200
1990-03-01	4.55	4.58	4.55	4.55	10400
1990-03-02	4.55	4.63	4.55	4.63	792000
1990-03-05	4.59	4.66	4.59	4.66	151200
1990-03-06	4.64	4.64	4.63	4.63	8800
1990-03-07	4.63	4.64	4.58	4.63	235200
1990-03-08	4.63	4.63	4.56	4.58	41600
1990-03-09	4.59	4.59	4.56	4.59	23200
1990-03-12	4.59	4.61	4.58	4.61	54400
1990-03-13	4.59	4.61	4.56	4.56	333600
1990-03-14	4.56	4.59	4.56	4.56	27200
1990-03-15	4.56	4.59	4.56	4.58	32000
1990-03-16	4.58	4.58	4.55	4.56	97600
1990-03-19	4.56	4.56	4.53	4.56	81600
1990-03-20	4.56	4.59	4.55	4.55	68800
1990-03-21	4.55	4.66	4.55	4.64	170400
1990-03-22	4.63	4.66	4.63	4.64	222400
1990-03-23	4.64	4.70	4.64	4.66	277600
1990-03-26	4.66	4.66	4.61	4.61	32000
1990-03-27	4.59	4.61	4.58	4.61	146400
1990-03-28	4.58	4.59	4.53	4.53	996000
1990-03-29	4.52	4.52	4.50	4.50	23200
1990-03-30	4.50	4.53	4.48	4.52	444800
1990-04-02	4.50	4.50	4.47	4.50	58400
1990-04-03	4.47	4.50	4.45	4.50	200000
1990-04-04	4.48	4.50	4.48	4.48	57600
1990-04-05	4.47	4.48	4.47	4.47	76000
1990-04-06	4.45	4.45	4.44	4.45	920000
1990-04-09	4.44	4.44	4.41	4.41	80800
1990-04-10	4.45	4.45	4.38	4.39	466400
1990-04-11	4.38	4.42	4.34	4.41	106400
1990-04-12	4.39	4.42	4.38	4.41	36000
1990-04-16	4.42	4.45	4.41	4.41	124800
1990-04-17	4.39	4.41	4.38	4.41	86400
1990-04-18	4.41	4.41	4.38	4.38	78400
1990-04-19	4.41	4.41	4.39	4.39	32800
1990-04-20	4.38	4.38	4.36	4.38	36800
1990-04-23	4.38	4.38	4.33	4.33	479200
1990-04-24	4.34	4.36	4.31	4.31	37600
1990-04-25	4.33	4.33	4.30	4.30	40000
1990-04-26	4.30	4.33	4.30	4.31	104800
1990-04-27	4.28	4.30	4.28	4.28	48000
1990-04-30	4.27	4.27	4.25	4.25	14400
1990-05-01	4.28	4.28	4.25	4.27	864000
1990-05-02	4.28	4.30	4.25	4.27	60800
1990-05-03	4.28	4.31	4.25	4.25	68000
1990-05-04	4.25	4.31	4.25	4.31	49600
1990-05-07	4.36	4.36	4.28	4.28	118400
1990-05-08	4.27	4.28	4.25	4.27	72000
1990-05-09	4.27	4.31	4.25	4.31	90400
1990-05-10	4.28	4.30	4.27	4.27	430400
1990-05-11	4.28	4.33	4.28	4.33	394400
1990-05-14	4.33	4.39	4.33	4.39	96000
1990-05-15	4.38	4.38	4.34	4.34	36000
1990-05-16	4.33	4.34	4.31	4.33	62400
1990-05-17	4.34	4.38	4.34	4.38	40000
1990-05-18	4.38	4.42	4.36	4.42	53600
1990-05-21	4.39	4.42	4.36	4.38	357600
1990-05-22	4.36	4.39	4.34	4.34	139200
1990-05-23	4.33	4.33	4.30	4.30	145600
1990-05-24	4.28	4.34	4.28	4.31	154400
1990-05-25	4.31	4.34	4.31	4.34	62400
1990-05-29	4.33	4.41	4.33	4.39	88000
1990-05-30	4.41	4.44	4.39	4.44	25600
1990-05-31	4.47	4.48	4.41	4.41	154400
1990-06-01	4.42	4.44	4.39	4.42	44800
1990-06-04	4.44	4.47	4.41	4.47	73600
1990-06-05	4.50	4.55	4.47	4.48	203200
1990-06-06	4.45	4.45	4.44	4.44	8800
1990-06-07	4.45	4.45	4.39	4.41	109600
1990-06-08	4.38	4.38	4.31	4.33	595200
1990-06-11	4.34	4.41	4.31	4.39	140000
1990-06-12	4.36	4.41	4.36	4.41	76000
1990-06-13	4.42	4.42	4.39	4.42	48000
1990-06-14	4.42	4.42	4.38	4.38	119200
1990-06-15	4.39	4.41	4.36	4.36	196800
1990-06-18	4.36	4.39	4.36	4.38	46400
1990-06-19	4.39	4.42	4.39	4.42	76800
1990-06-20	4.42	4.45	4.42	4.45	118400
1990-06-21	4.45	4.50	4.45	4.45	60000
1990-06-22	4.45	4.48	4.42	4.44	40000
1990-06-25	4.44	4.44	4.38	4.38	24000
1990-06-26	4.42	4.42	4.38	4.38	157600
1990-06-27	4.34	4.34	4.30	4.30	105600
1990-06-28	4.31	4.31	4.28	4.30	142400
1990-06-29	4.28	4.31	4.28	4.31	64800
1990-07-02	4.30	4.33	4.28	4.33	43200
1990-07-03	4.31	4.31	4.27	4.27	111200
1990-07-05	4.25	4.25	4.23	4.25	65600
1990-07-06	4.25	4.25	4.23	4.25	43200
1990-07-09	4.23	4.25	4.19	4.22	248800
1990-07-10	4.20	4.22	4.20	4.20	44800
1990-07-11	4.22	4.23	4.19	4.19	1282400
1990-07-12	4.17	4.23	4.17	4.23	292800
1990-07-13	4.23	4.25	4.22	4.25	303200
1990-07-16	4.25	4.25	4.19	4.20	534400
1990-07-17	4.19	4.19	4.16	4.17	610400
1990-07-18	4.13	4.13	4.09	4.11	241600
1990-07-19	4.09	4.11	4.08	4.08	46400
1990-07-20	4.09	4.16	4.08	4.16	264800
1990-07-23	4.13	4.13	4.08	4.11	124000
1990-07-24	4.11	4.17	4.11	4.14	164000
1990-07-25	4.16	4.19	4.14	4.17	276800
1990-07-26	4.17	4.19	4.17	4.17	60800
1990-07-27	4.20	4.20	4.14	4.17	64000
1990-07-30	4.19	4.19	4.14	4.14	192000
1990-07-31	4.14	4.19	4.14	4.19	99200
1990-08-01	4.20	4.20	4.17	4.20	323200
1990-08-02	4.23	4.38	4.23	4.38	380800
1990-08-03	4.41	4.47	4.41	4.42	432800
1990-08-06	4.42	4.47	4.41	4.41	220000
1990-08-07	4.38	4.41	4.36	4.38	100800
1990-08-08	4.36	4.36	4.31	4.31	41600
1990-08-09	4.30	4.30	4.23	4.30	93600
1990-08-10	4.31	4.31	4.22	4.25	248000
1990-08-13	4.23	4.30	4.23	4.30	59200
1990-08-14	4.33	4.34	4.31	4.34	3092800
1990-08-15	4.34	4.36	4.34	4.34	32000
1990-08-16	4.33	4.38	4.33	4.36	968800
1990-08-17	4.36	4.36	4.28	4.30	36800
1990-08-20	4.23	4.33	4.23	4.33	165600
1990-08-21	4.33	4.33	4.28	4.31	112000
1990-08-22	4.30	4.30	4.27	4.30	67200
1990-08-23	4.28	4.31	4.25	4.28	1692000
1990-08-24	4.28	4.28	4.22	4.22	274400
1990-08-27	4.23	4.25	4.23	4.25	412000
1990-08-28	4.25	4.27	4.25	4.25	376800
1990-08-29	4.23	4.28	4.23	4.28	76000
1990-08-30	4.28	4.28	4.23	4.25	38400
1990-08-31	4.27	4.28	4.25	4.28	268000
1990-09-04	4.30	4.31	4.28	4.28	57600
1990-09-05	4.30	4.31	4.27	4.28	147200
1990-09-06	4.31	4.36	4.30	4.34	83200
1990-09-07	4.34	4.41	4.33	4.41	132800
1990-09-10	4.42	4.44	4.41	4.42	40000
1990-09-11	4.45	4.45	4.44	4.45	46400
1990-09-12	4.48	4.53	4.47	4.48	134400
1990-09-13	4.50	4.50	4.45	4.47	77600
1990-09-14	4.47	4.48	4.45	4.47	13600
1990-09-17	4.47	4.48	4.45	4.47	114400
1990-09-18	4.48	4.48	4.44	4.48	75200
1990-09-19	4.48	4.48	4.47	4.48	51200
1990-09-20	4.48	4.48	4.41	4.47	188000
1990-09-21	4.44	4.45	4.42	4.44	180000
1990-09-24	4.45	4.45	4.41	4.44	153600
1990-09-25	4.44	4.47	4.44	4.44	412000
1990-09-26	4.47	4.48	4.45	4.45	766400
1990-09-27	4.45	4.45	4.41	4.41	218400
1990-09-28	4.42	4.44	4.39	4.44	364000
1990-10-01	4.47	4.50	4.47	4.50	305600
1990-10-02	4.53	4.53	4.47	4.50	186400
1990-10-03	4.50	4.56	4.48	4.53	84800
1990-10-04	4.53	4.64	4.53	4.63	675200
1990-10-05	4.59	4.63	4.58	4.63	276000
1990-10-08	4.63	4.69	4.63	4.69	252000
1990-10-09	4.69	4.72	4.59	4.59	172800
1990-10-10	4.59	4.59	4.56	4.58	246400
1990-10-11	4.55	4.63	4.55	4.56	271200
1990-10-12	4.56	4.63	4.56	4.59	92800
1990-10-15	4.59	4.59	4.53	4.56	51200
1990-10-16	4.56	4.58	4.53	4.55	120800
1990-10-17	4.52	4.58	4.52	4.56	36000
1990-10-18	4.56	4.66	4.56	4.59	290400
1990-10-19	4.59	4.63	4.56	4.61	78400
1990-10-22	4.61	4.61	4.56	4.58	13600
1990-10-23	4.53	4.55	4.47	4.48	144000
1990-10-24	4.50	4.53	4.45	4.53	115200
1990-10-25	4.56	4.58	4.55	4.55	172000
1990-10-26	4.56	4.56	4.55	4.56	191200
1990-10-29	4.56	4.58	4.55	4.56	168000
1990-10-30	4.53	4.55	4.50	4.55	29600
1990-10-31	4.56	4.64	4.56	4.64	201600
1990-11-01	4.69	4.69	4.58	4.66	179200
1990-11-02	4.67	4.69	4.66	4.69	360800
1990-11-05	4.67	4.86	4.67	4.86	330400
1990-11-06	4.86	4.94	4.84	4.86	265600
1990-11-07	4.86	4.86	4.77	4.77	60800
1990-11-08	4.80	4.80	4.69	4.70	129600
1990-11-09	4.66	4.69	4.63	4.63	112800
1990-11-12	4.63	4.69	4.63	4.69	129600
1990-11-13	4.69	4.77	4.69	4.73	34400
1990-11-14	4.75	4.75	4.70	4.70	45600
1990-11-15	4.73	4.77	4.72	4.77	908000
1990-11-16	4.69	4.73	4.69	4.69	128800
1990-11-19	4.66	4.67	4.61	4.63	368000
1990-11-20	4.64	4.66	4.61	4.66	51200
1990-11-21	4.64	4.66	4.63	4.63	128000
1990-11-23	4.63	4.63	4.63	4.63	1600
1990-11-26	4.63	4.72	4.63	4.72	64800
1990-11-27	4.69	4.75	4.69	4.75	237600
1990-11-28	4.75	4.75	4.72	4.73	121600
1990-11-29	4.70	4.75	4.70	4.75	160000
1990-11-30	4.72	4.75	4.70	4.70	168800
1990-12-03	4.73	4.73	4.67	4.69	175200
1990-12-04	4.66	4.67	4.61	4.64	242400
1990-12-05	4.67	4.67	4.64	4.66	162400
1990-12-06	4.63	4.63	4.52	4.52	256800
1990-12-07	4.50	4.66	4.48	4.66	344800
1990-12-10	4.63	4.64	4.58	4.59	70400
1990-12-11	4.56	4.56	4.50	4.50	60000
1990-12-12	4.50	4.50	4.44	4.47	202400
1990-12-13	4.45	4.52	4.45	4.50	259200
1990-12-14	4.50	4.56	4.50	4.53	281600
1990-12-17	4.52	4.53	4.48	4.52	31200
1990-12-18	4.53	4.56	4.52	4.52	196000
1990-12-19	4.52	4.55	4.50	4.50	128800
1990-12-20	4.50	4.55	4.50	4.50	164800
1990-12-21	4.50	4.56	4.48	4.48	125600
1990-12-24	4.48	4.48	4.47	4.48	48000
1990-12-26	4.50	4.50	4.47	4.47	32800
1990-12-27	4.50	4.50	4.47	4.47	42400
1990-12-28	4.50	4.56	4.50	4.53	52000
1990-12-31	4.52	4.55	4.50	4.53	52000
1991-01-02	4.55	4.55	4.50	4.50	19200
1991-01-03	4.48	4.50	4.47	4.50	33600
1991-01-04	4.47	4.48	4.44	4.44	93600
1991-01-07	4.42	4.45	4.38	4.38	66400
1991-01-08	4.36	4.36	4.28	4.34	150400
1991-01-09	4.34	4.34	4.33	4.33	101600
1991-01-10	4.31	4.44	4.31	4.44	296800
1991-01-11	4.44	4.44	4.38	4.39	81600
1991-01-14	4.41	4.41	4.34	4.34	105600
1991-01-15	4.34	4.38	4.33	4.36	73600
1991-01-16	4.39	4.39	4.36	4.36	65600
1991-01-17	4.38	4.38	4.33	4.36	80800
1991-01-18	4.36	4.36	4.31	4.31	105600
1991-01-21	4.31	4.31	4.28	4.28	42400
1991-01-22	4.30	4.30	4.22	4.22	488000
1991-01-23	4.23	4.25	4.19	4.23	239200
1991-01-24	4.25	4.28	4.25	4.28	453600
1991-01-25	4.28	4.28	4.20	4.23	179200
1991-01-28	4.23	4.23	4.19	4.20	715200
1991-01-29	4.20	4.20	4.17	4.17	327200
1991-01-30	4.20	4.20	4.16	4.17	192000
1991-01-31	4.17	4.19	4.17	4.17	510400
1991-02-01	4.19	4.20	4.17	4.20	304000
1991-02-04	4.19	4.20	4.19	4.20	194400
1991-02-05	4.20	4.22	4.20	4.20	149600
1991-02-06	4.22	4.23	4.19	4.22	198400
1991-02-07	4.23	4.31	4.20	4.30	1317600
1991-02-08	4.31	4.38	4.31	4.34	124000
1991-02-11	4.34	4.47	4.33	4.44	306400
1991-02-12	4.47	4.47	4.41	4.42	70400
1991-02-13	4.56	4.66	4.56	4.64	594400
1991-02-14	4.66	4.67	4.61	4.61	163200
1991-02-15	4.55	4.56	4.53	4.53	101600
1991-02-19	4.55	4.59	4.50	4.59	172000
1991-02-20	4.63	4.64	4.58	4.59	143200
1991-02-21	4.59	4.66	4.59	4.64	158400
1991-02-22	4.63	4.63	4.61	4.61	132000
1991-02-25	4.59	4.64	4.59	4.64	129600
1991-02-26	4.64	4.66	4.63	4.63	77600
1991-02-27	4.66	4.72	4.63	4.72	1151200
1991-02-28	4.72	4.73	4.69	4.72	413600
1991-03-01	4.70	4.78	4.69	4.78	524800
1991-03-04	4.78	4.78	4.72	4.75	289600
1991-03-05	4.75	4.78	4.72	4.75	364000
1991-03-06	4.78	4.80	4.72	4.72	359200
1991-03-07	4.70	4.72	4.67	4.69	23200
1991-03-08	4.72	4.72	4.67	4.67	278400
1991-03-11	4.66	4.69	4.66	4.69	202400
1991-03-12	4.66	4.67	4.63	4.63	96000
1991-03-13	4.63	4.64	4.61	4.63	41600
1991-03-14	4.59	4.59	4.56	4.58	70400
1991-03-15	4.56	4.61	4.56	4.56	110400
1991-03-18	4.56	4.59	4.56	4.56	64000
1991-03-19	4.53	4.55	4.48	4.55	236800
1991-03-20	4.53	4.53	4.52	4.52	430400
1991-03-21	4.55	4.63	4.55	4.58	567200
1991-03-22	4.56	4.59	4.56	4.56	330400
1991-03-25	4.56	4.58	4.53	4.55	189600
1991-03-26	4.55	4.63	4.53	4.63	317600
1991-03-27	4.59	4.63	4.59	4.63	214400
1991-03-28	4.63	4.63	4.58	4.61	364000
1991-04-01	4.58	4.61	4.53	4.53	300800
1991-04-02	4.53	4.56	4.53	4.55	60000
1991-04-03	4.56	4.59	4.56	4.59	346400
1991-04-04	4.59	4.59	4.56	4.56	213600
1991-04-05	4.59	4.59	4.56	4.58	34400
1991-04-08	4.56	4.69	4.55	4.55	413600
1991-04-09	4.58	4.58	4.55	4.55	310400
1991-04-10	4.53	4.56	4.53	4.53	84800
1991-04-11	4.53	4.58	4.53	4.56	151200
1991-04-12	4.53	4.59	4.53	4.56	388800
1991-04-15	4.59	4.63	4.55	4.58	178400
1991-04-16	4.56	4.75	4.56	4.70	780800
1991-04-17	4.70	4.77	4.69	4.77	1661600
1991-04-18	4.75	4.75	4.69	4.75	485600
1991-04-19	4.78	4.81	4.77	4.81	545600
1991-04-22	4.78	4.80	4.77	4.80	258400
1991-04-23	4.75	4.80	4.73	4.75	212800
1991-04-24	4.77	4.78	4.73	4.77	280000
1991-04-25	4.73	4.78	4.73	4.73	335200
1991-04-26	4.72	4.75	4.69	4.73	107200
1991-04-29	4.73	4.84	4.72	4.83	344000
1991-04-30	4.81	4.84	4.81	4.83	299200
1991-05-01	4.84	4.84	4.81	4.81	132000
1991-05-02	4.75	4.80	4.75	4.80	232000
1991-05-03	4.83	4.88	4.80	4.88	301600
1991-05-06	4.89	4.92	4.86	4.92	300800
1991-05-07	4.92	4.92	4.86	4.88	155200
1991-05-08	4.88	4.92	4.88	4.89	149600
1991-05-09	4.89	4.89	4.83	4.88	365600
1991-05-10	4.86	4.88	4.81	4.81	68800
1991-05-13	4.80	4.88	4.80	4.86	72800
1991-05-14	4.88	4.92	4.86	4.88	152000
1991-05-15	4.83	4.86	4.72	4.77	642400
1991-05-16	4.78	4.78	4.73	4.75	412000
1991-05-17	4.75	4.78	4.75	4.75	50400
1991-05-20	4.75	4.77	4.73	4.77	44000
1991-05-21	4.73	4.77	4.69	4.75	512000
1991-05-22	4.75	4.83	4.75	4.83	91200
1991-05-23	4.81	4.88	4.81	4.84	343200
1991-05-24	4.77	4.84	4.77	4.80	292000
1991-05-28	4.83	4.84	4.81	4.84	79200
1991-05-29	4.81	4.86	4.81	4.86	65600
1991-05-30	4.84	4.89	4.84	4.89	136000
1991-05-31	4.86	4.89	4.84	4.88	115200
1991-06-03	4.88	4.88	4.83	4.86	168000
1991-06-04	4.86	4.88	4.83	4.86	124000
1991-06-05	4.84	4.84	4.78	4.80	94400
1991-06-06	4.78	4.84	4.75	4.84	542400
1991-06-07	4.84	4.84	4.80	4.83	125600
1991-06-10	4.83	4.84	4.81	4.84	81600
1991-06-11	4.84	4.84	4.81	4.81	231200
1991-06-12	4.78	4.81	4.78	4.81	236000
1991-06-13	4.81	4.81	4.78	4.80	104800
1991-06-14	4.80	4.83	4.80	4.81	188000
1991-06-17	4.78	4.81	4.78	4.78	300800
1991-06-18	4.81	4.81	4.72	4.78	621200
1991-06-19	4.75	4.81	4.72	4.75	164800
1991-06-20	4.69	4.81	4.69	4.81	108400
1991-06-21	4.69	4.75	4.69	4.75	108800
1991-06-24	4.72	4.78	4.72	4.72	90400
1991-06-25	4.84	4.84	4.69	4.69	124400
1991-06-26	4.69	4.75	4.69	4.72	236800
1991-06-27	4.72	4.78	4.69	4.75	300000
1991-06-28	4.72	4.81	4.72	4.78	130000
1991-07-01	4.75	4.84	4.72	4.81	196000
1991-07-02	4.75	4.88	4.75	4.78	125200
1991-07-03	4.81	4.81	4.75	4.78	22400
1991-07-05	4.75	4.84	4.72	4.84	18000
1991-07-08	4.78	4.88	4.78	4.84	30400
1991-07-09	4.88	4.88	4.75	4.78	314800
1991-07-10	4.72	4.75	4.72	4.75	42400
1991-07-11	4.75	4.81	4.69	4.78	51200
1991-07-12	4.84	4.84	4.66	4.72	35200
1991-07-15	4.78	4.78	4.75	4.78	138400
1991-07-16	4.78	4.78	4.69	4.69	408000
1991-07-17	4.72	4.72	4.47	4.56	583200
1991-07-18	4.53	4.72	4.53	4.72	82400
1991-07-19	4.75	4.78	4.75	4.75	24400
1991-07-22	4.72	4.72	4.63	4.69	80000
1991-07-23	4.75	4.75	4.69	4.72	366400
1991-07-24	4.72	4.78	4.72	4.72	118400
1991-07-25	4.75	4.84	4.72	4.78	52800
1991-07-26	4.75	4.88	4.75	4.84	88000
1991-07-29	4.84	4.97	4.84	4.94	165600
1991-07-30	4.94	5.03	4.91	4.97	251200
1991-07-31	5.00	5.03	4.91	4.94	53600
1991-08-01	4.94	5.00	4.91	4.91	142800
1991-08-02	4.94	5.19	4.94	5.06	300800
1991-08-05	5.09	5.25	5.06	5.13	304000
1991-08-06	5.06	5.19	5.00	5.19	262000
1991-08-07	5.25	5.28	5.13	5.13	393600
1991-08-08	5.13	5.19	5.06	5.06	207200
1991-08-09	5.06	5.09	5.03	5.09	28400
1991-08-12	5.03	5.16	5.03	5.09	121600
1991-08-13	5.16	5.19	5.13	5.19	191200
1991-08-14	5.19	5.22	5.19	5.22	213200
1991-08-15	5.22	5.25	5.19	5.19	120800
1991-08-16	5.22	5.31	5.19	5.31	201600
1991-08-19	5.16	5.16	5.03	5.13	145600
1991-08-20	5.06	5.13	4.94	4.94	147200
1991-08-21	4.97	5.00	4.91	4.94	361600
1991-08-22	5.00	5.00	4.84	4.94	168000
1991-08-23	4.91	5.03	4.91	5.03	116400
1991-08-26	5.06	5.06	4.97	5.00	215200
1991-08-27	5.03	5.16	5.03	5.13	170000
1991-08-28	5.13	5.13	5.00	5.13	420800
1991-08-29	5.06	5.13	5.03	5.13	235600
1991-08-30	5.13	5.13	5.09	5.13	311600
1991-09-03	5.13	5.25	5.09	5.19	278400
1991-09-04	5.16	5.16	5.13	5.13	306000
1991-09-05	5.25	5.31	5.22	5.28	336000
1991-09-06	5.25	5.31	5.25	5.28	132000
1991-09-09	5.31	5.31	5.16	5.19	93200
1991-09-10	5.22	5.25	5.00	5.00	289200
1991-09-11	5.03	5.06	5.03	5.03	84800
1991-09-12	5.00	5.03	4.94	5.00	1088000
1991-09-13	5.06	5.06	4.94	4.94	602400
1991-09-16	4.88	4.94	4.88	4.94	325200
1991-09-17	4.97	5.19	4.97	5.16	113200
1991-09-18	5.22	5.34	5.22	5.34	301600
1991-09-19	5.38	5.41	5.34	5.41	718400
1991-09-20	5.47	5.47	5.34	5.34	274000
1991-09-23	5.31	5.44	5.31	5.44	328800
1991-09-24	5.50	5.63	5.47	5.50	416000
1991-09-25	5.53	5.56	5.44	5.50	207600
1991-09-26	5.50	5.53	5.47	5.53	107600
1991-09-27	5.56	5.56	5.50	5.50	42400
1991-09-30	5.53	5.69	5.53	5.69	186000
1991-10-01	5.69	5.69	5.56	5.63	169600
1991-10-02	5.81	5.81	5.63	5.63	868800
1991-10-03	5.63	5.66	5.63	5.66	846000
1991-10-04	5.63	5.75	5.63	5.69	143200
1991-10-07	5.66	5.78	5.63	5.69	327600
1991-10-08	5.75	5.81	5.72	5.72	349200
1991-10-09	5.72	5.84	5.72	5.84	620800
1991-10-10	5.84	5.88	5.78	5.81	121200
1991-10-11	5.88	6.00	5.75	6.00	233600
1991-10-14	6.03	6.03	5.97	6.00	149600
1991-10-15	5.97	6.09	5.97	6.09	138400
1991-10-16	6.03	6.03	5.91	6.00	240400
1991-10-17	6.06	6.09	6.00	6.06	158400
1991-10-18	6.09	6.19	6.03	6.16	140000
1991-10-21	6.09	6.19	6.03	6.19	369200
1991-10-22	6.19	6.19	6.03	6.09	529200
1991-10-23	6.13	6.16	5.97	6.00	272000
1991-10-24	6.00	6.03	5.91	6.00	428400
1991-10-25	6.03	6.13	5.97	6.13	106000
1991-10-28	6.13	6.19	6.00	6.00	385600
1991-10-29	6.00	6.13	6.00	6.03	203200
1991-10-30	6.06	6.06	5.97	6.00	688400
1991-10-31	6.00	6.03	5.63	5.63	270800
1991-11-01	5.69	5.88	5.69	5.78	427600
1991-11-04	5.81	5.81	5.69	5.69	632400
1991-11-05	5.66	5.69	5.66	5.69	300800
1991-11-06	5.69	5.69	5.63	5.63	97600
1991-11-07	5.69	5.75	5.66	5.69	130000
1991-11-08	5.75	5.75	5.66	5.66	268800
1991-11-11	5.69	5.78	5.69	5.75	102800
1991-11-12	5.78	5.84	5.69	5.84	124400
1991-11-13	5.81	5.91	5.81	5.91	115600
1991-11-14	5.91	5.91	5.81	5.84	64000
1991-11-15	5.78	5.78	5.66	5.69	170000
1991-11-18	5.56	5.56	5.44	5.53	453200
1991-11-19	5.53	5.53	5.47	5.53	208400
1991-11-20	5.50	5.50	5.41	5.41	255200
1991-11-21	5.50	5.50	5.31	5.34	174400
1991-11-22	5.28	5.34	5.16	5.19	355600
1991-11-25	5.13	5.13	5.06	5.13	186800
1991-11-26	5.13	5.13	5.06	5.09	138800
1991-11-27	5.06	5.13	5.06	5.09	275600
1991-11-29	5.13	5.19	5.13	5.16	391200
1991-12-02	5.13	5.31	5.13	5.28	112000
1991-12-03	5.28	5.31	5.22	5.31	260800
1991-12-04	5.41	5.41	5.19	5.25	391600
1991-12-05	5.25	5.25	5.13	5.19	151600
1991-12-06	5.19	5.19	5.09	5.16	159600
1991-12-09	5.13	5.19	5.13	5.13	183200
1991-12-10	5.13	5.13	5.06	5.09	66400
1991-12-11	5.16	5.16	5.03	5.03	266000
1991-12-12	5.06	5.06	4.97	5.00	243600
1991-12-13	5.06	5.06	4.94	4.97	751200
1991-12-16	4.94	5.06	4.94	5.06	100800
1991-12-17	5.09	5.13	5.06	5.13	93200
1991-12-18	5.13	5.13	5.00	5.03	378400
1991-12-19	5.03	5.09	5.03	5.06	274800
1991-12-20	5.13	5.13	5.03	5.03	374400
1991-12-23	5.06	5.13	5.03	5.09	236000
1991-12-24	5.13	5.13	5.06	5.13	157200
1991-12-26	5.06	5.06	5.03	5.06	98000
1991-12-27	5.06	5.06	5.03	5.06	557200
1991-12-30	5.09	5.28	5.06	5.25	911600
1991-12-31	5.25	5.34	5.16	5.34	401600
1992-01-02	5.28	5.28	5.09	5.25	1346800
1992-01-03	5.25	5.34	5.19	5.34	242400
1992-01-06	5.38	5.38	5.31	5.31	84800
1992-01-07	5.31	5.31	5.06	5.09	645600
1992-01-08	5.06	5.16	4.94	4.97	402400
1992-01-09	5.00	5.03	4.97	5.00	550800
1992-01-10	4.97	4.97	4.81	4.97	425200
1992-01-13	4.97	5.00	4.94	4.97	123200
1992-01-14	5.00	5.03	4.97	5.03	789600
1992-01-15	5.06	5.06	5.00	5.00	660400
1992-01-16	5.00	5.00	4.88	4.88	148400
1992-01-17	4.94	4.97	4.91	4.97	198400
1992-01-20	5.00	5.00	4.91	4.97	298800
1992-01-21	5.03	5.09	4.97	4.97	403200
1992-01-22	5.00	5.00	4.97	4.97	131200
1992-01-23	4.97	5.00	4.97	5.00	129200
1992-01-24	5.00	5.00	4.97	4.97	67200
1992-01-27	4.94	4.97	4.91	4.94	306400
1992-01-28	4.91	4.94	4.84	4.84	405200
1992-01-29	4.88	4.88	4.81	4.84	376000
1992-01-30	4.84	4.84	4.78	4.81	1082000
1992-01-31	4.81	4.91	4.78	4.88	254800
1992-02-03	4.91	4.94	4.84	4.94	79600
1992-02-04	4.91	4.94	4.88	4.94	375600
1992-02-05	4.97	4.97	4.78	4.84	398000
1992-02-06	4.84	4.88	4.78	4.84	208000
1992-02-07	4.88	4.88	4.72	4.75	959600
1992-02-10	4.78	4.81	4.72	4.81	561200
1992-02-11	4.84	4.94	4.81	4.91	948800
1992-02-12	4.94	5.00	4.94	4.97	197600
1992-02-13	4.97	5.00	4.97	5.00	158800
1992-02-14	4.88	4.97	4.88	4.94	161600
1992-02-18	4.94	5.03	4.91	4.97	158800
1992-02-19	4.97	4.97	4.88	4.91	240800
1992-02-20	4.88	4.91	4.81	4.81	142000
1992-02-21	4.84	4.84	4.78	4.84	95200
1992-02-24	4.81	4.84	4.72	4.75	489600
1992-02-25	4.75	4.84	4.72	4.72	377200
1992-02-26	4.78	4.78	4.72	4.75	268000
1992-02-27	4.78	4.84	4.69	4.75	287200
1992-02-28	4.78	4.81	4.72	4.78	80800
1992-03-02	4.72	4.75	4.63	4.72	447200
1992-03-03	4.72	4.75	4.63	4.63	292400
1992-03-04	4.69	4.78	4.69	4.75	168400
1992-03-05	4.75	4.75	4.69	4.69	323200
1992-03-06	4.66	4.75	4.66	4.72	169600
1992-03-09	4.75	4.75	4.66	4.69	164400
1992-03-10	4.69	4.72	4.66	4.69	183600
1992-03-11	4.72	4.75	4.69	4.75	312400
1992-03-12	4.78	4.84	4.75	4.84	192400
1992-03-13	4.78	4.84	4.78	4.81	240800
1992-03-16	4.81	4.81	4.78	4.81	271200
1992-03-17	4.81	4.88	4.78	4.81	696400
1992-03-18	4.81	4.84	4.81	4.84	386400
1992-03-19	4.84	4.84	4.75	4.75	509200
1992-03-20	4.75	4.75	4.69	4.69	619600
1992-03-23	4.66	4.72	4.66	4.69	175600
1992-03-24	4.72	4.91	4.72	4.88	759600
1992-03-25	4.91	4.94	4.81	4.84	75200
1992-03-26	4.88	5.00	4.88	4.94	600000
1992-03-27	4.94	5.00	4.94	5.00	180400
1992-03-30	4.97	5.00	4.97	4.97	70400
1992-03-31	5.00	5.00	4.94	4.97	142800
1992-04-01	4.91	4.94	4.88	4.94	129200
1992-04-02	4.94	4.97	4.91	4.94	68000
1992-04-03	4.94	4.97	4.94	4.97	74800
1992-04-06	4.97	5.09	4.94	5.09	878800
1992-04-07	5.16	5.16	5.06	5.13	292000
1992-04-08	5.13	5.13	5.03	5.06	752400
1992-04-09	5.09	5.16	5.06	5.16	69600
1992-04-10	5.19	5.19	5.13	5.16	142000
1992-04-13	5.19	5.22	5.16	5.22	98800
1992-04-14	5.22	5.22	5.16	5.19	133600
1992-04-15	5.19	5.19	5.13	5.16	138400
1992-04-16	5.16	5.19	5.09	5.13	235600
1992-04-20	5.06	5.09	5.00	5.03	326800
1992-04-21	5.03	5.09	5.03	5.03	234800
1992-04-22	5.00	5.03	4.97	4.97	356800
1992-04-23	4.97	5.09	4.91	5.09	247200
1992-04-24	5.09	5.09	4.94	5.00	854400
1992-04-27	5.00	5.06	4.97	5.06	676400
1992-04-28	5.06	5.22	5.06	5.22	1015200
1992-04-29	5.22	5.31	5.19	5.22	277200
1992-04-30	5.22	5.22	5.16	5.19	161600
1992-05-01	5.22	5.25	5.16	5.22	857600
1992-05-04	5.22	5.25	5.09	5.09	103600
1992-05-05	5.13	5.13	5.09	5.13	455200
1992-05-06	5.16	5.22	5.13	5.16	171200
1992-05-07	5.16	5.19	5.13	5.16	106000
1992-05-08	5.13	5.19	5.13	5.19	478800
1992-05-11	5.19	5.25	5.19	5.22	242000
1992-05-12	5.28	5.34	5.22	5.31	1115200
1992-05-13	5.34	5.38	5.28	5.38	1016000
1992-05-14	5.38	5.38	5.28	5.28	587600
1992-05-15	5.28	5.28	5.25	5.25	186000
1992-05-18	5.31	5.38	5.28	5.31	109600
1992-05-19	5.28	5.34	5.28	5.31	610800
1992-05-20	5.31	5.47	5.28	5.47	389200
1992-05-21	5.44	5.50	5.44	5.50	292400
1992-05-22	5.44	5.47	5.41	5.44	87200
1992-05-26	5.47	5.63	5.47	5.63	234000
1992-05-27	5.63	5.69	5.56	5.69	96000
1992-05-28	5.66	5.69	5.53	5.69	202400
1992-05-29	5.63	5.69	5.50	5.53	160400
1992-06-01	5.53	5.53	5.44	5.44	154800
1992-06-02	5.41	5.53	5.38	5.53	410800
1992-06-03	5.53	5.59	5.50	5.56	136400
1992-06-04	5.56	5.66	5.56	5.63	114800
1992-06-05	5.63	5.66	5.59	5.66	93200
1992-06-08	5.66	5.66	5.56	5.56	164400
1992-06-09	5.59	5.69	5.56	5.59	567200
1992-06-10	5.63	5.63	5.50	5.56	122400
1992-06-11	5.63	5.63	5.56	5.59	66800
1992-06-12	5.59	5.63	5.59	5.63	298800
1992-06-15	5.59	5.81	5.59	5.78	587200
1992-06-16	5.78	5.81	5.72	5.78	177200
1992-06-17	5.75	5.78	5.72	5.72	160800
1992-06-18	5.75	5.78	5.66	5.72	222400
1992-06-19	5.72	5.78	5.69	5.75	326000
1992-06-22	5.78	5.84	5.75	5.75	606000
1992-06-23	5.78	5.78	5.69	5.72	457200
1992-06-24	5.69	5.72	5.69	5.72	155600
1992-06-25	5.69	5.72	5.66	5.66	366000
1992-06-26	5.63	5.69	5.59	5.63	160400
1992-06-29	5.66	5.69	5.59	5.66	27600
1992-06-30	5.72	5.72	5.66	5.69	245600
1992-07-01	5.66	5.72	5.66	5.69	68000
1992-07-02	5.69	5.75	5.66	5.66	196400
1992-07-06	5.63	5.66	5.59	5.63	74800
1992-07-07	5.66	5.75	5.63	5.69	1224400
1992-07-08	5.66	5.88	5.66	5.88	273200
1992-07-09	5.88	6.06	5.88	6.06	693200
1992-07-10	6.06	6.13	6.03	6.03	352400
1992-07-13	6.03	6.03	5.78	5.81	342800
1992-07-14	5.75	6.03	5.75	6.00	1040400
1992-07-15	6.03	6.19	5.97	6.13	294000
1992-07-16	6.09	6.09	6.00	6.09	204000
1992-07-17	6.09	6.09	5.94	5.97	210800
1992-07-20	5.97	6.00	5.91	6.00	181600
1992-07-21	6.00	6.03	5.94	5.94	132000
1992-07-22	5.91	5.91	5.81	5.81	502000
1992-07-23	5.84	5.91	5.81	5.91	78800
1992-07-24	5.88	5.91	5.88	5.91	96800
1992-07-27	5.94	6.00	5.91	5.91	50800
1992-07-28	5.88	5.91	5.88	5.88	135200
1992-07-29	5.94	6.00	5.91	6.00	159200
1992-07-30	6.00	6.00	5.91	5.97	144400
1992-07-31	5.97	6.06	5.97	6.00	321600
1992-08-03	6.00	6.03	5.97	6.00	189600
1992-08-04	5.97	6.00	5.94	5.97	66400
1992-08-05	5.97	5.97	5.91	5.91	112800
1992-08-06	5.97	6.00	5.94	6.00	42800
1992-08-07	6.00	6.03	5.97	5.97	309600
1992-08-10	6.03	6.16	6.03	6.16	122400
1992-08-11	6.16	6.19	6.03	6.06	330400
1992-08-12	6.03	6.13	6.03	6.13	828000
1992-08-13	6.16	6.25	6.16	6.19	729200
1992-08-14	6.22	6.25	6.16	6.19	230400
1992-08-17	6.13	6.13	6.03	6.06	157200
1992-08-18	6.06	6.13	6.03	6.13	986800
1992-08-19	6.13	6.13	6.06	6.13	190400
1992-08-20	6.13	6.13	6.06	6.06	251600
1992-08-21	6.13	6.13	6.06	6.06	102000
1992-08-24	6.00	6.06	6.00	6.03	158000
1992-08-25	6.06	6.13	6.06	6.09	261200
1992-08-26	6.09	6.28	6.03	6.28	1386000
1992-08-27	6.31	6.44	6.31	6.31	1131600
1992-08-28	6.38	6.38	6.31	6.34	358800
1992-08-31	6.38	6.50	6.34	6.47	361200
1992-09-01	6.47	6.50	6.44	6.50	241200
1992-09-02	6.47	6.84	6.47	6.72	792800
1992-09-03	6.69	6.72	6.66	6.69	626000
1992-09-04	6.69	6.72	6.69	6.69	220400
1992-09-08	6.72	6.72	6.59	6.59	214000
1992-09-09	6.63	6.66	6.47	6.56	318400
1992-09-10	6.59	6.59	6.50	6.53	398400
1992-09-11	6.53	6.63	6.28	6.31	492000
1992-09-14	6.31	6.31	6.25	6.28	264400
1992-09-15	6.31	6.41	6.28	6.38	171600
1992-09-16	6.38	6.50	6.38	6.50	304800
1992-09-17	6.47	6.50	6.44	6.50	132400
1992-09-18	6.44	6.50	6.44	6.50	337600
1992-09-21	6.50	6.50	6.38	6.50	124000
1992-09-22	6.44	6.44	6.31	6.34	547600
1992-09-23	6.41	6.41	6.28	6.31	236800
1992-09-24	6.38	6.53	6.34	6.34	231200
1992-09-25	6.41	6.50	6.38	6.41	239600
1992-09-28	6.47	6.50	6.47	6.47	193600
1992-09-29	6.44	6.50	6.41	6.41	230400
1992-09-30	6.38	6.41	6.28	6.28	1012000
1992-10-01	6.34	6.38	6.28	6.34	168400
1992-10-02	6.38	6.44	6.31	6.34	153200
1992-10-05	6.34	6.34	6.28	6.34	304400
1992-10-06	6.34	6.41	6.34	6.38	212000
1992-10-07	6.38	6.53	6.38	6.44	231200
1992-10-08	6.44	6.47	6.38	6.41	400800
1992-10-09	6.38	6.44	6.34	6.38	462400
1992-10-12	6.38	6.38	6.31	6.31	137200
1992-10-13	6.34	6.38	6.34	6.34	93600
1992-10-14	6.38	6.44	6.34	6.38	64800
1992-10-15	6.44	6.44	6.38	6.44	36800
1992-10-16	6.47	6.47	6.31	6.34	150000
1992-10-19	6.34	6.34	6.25	6.25	190400
1992-10-20	6.25	6.38	6.25	6.31	204000
1992-10-21	6.38	6.47	6.38	6.38	255200
1992-10-22	6.38	6.50	6.38	6.44	189200
1992-10-23	6.53	6.69	6.50	6.59	150800
1992-10-26	6.59	6.72	6.59	6.66	633200
1992-10-27	6.75	6.88	6.75	6.81	521600
1992-10-28	6.81	6.81	6.72	6.81	680800
1992-10-29	6.81	6.81	6.75	6.75	407200
1992-10-30	6.78	6.78	6.59	6.63	344400
1992-11-02	6.63	6.66	6.59	6.66	268000
1992-11-03	6.63	6.66	6.53	6.56	287200
1992-11-04	6.56	6.56	6.44	6.50	564000
1992-11-05	6.50	6.50	6.31	6.41	228800
1992-11-06	6.38	6.41	6.31	6.34	646800
1992-11-09	6.34	6.41	6.34	6.34	111600
1992-11-10	6.41	6.47	6.38	6.41	335600
1992-11-11	6.41	6.44	6.41	6.44	176400
1992-11-12	6.41	6.47	6.41	6.44	104000
1992-11-13	6.47	6.53	6.41	6.53	96000
1992-11-16	6.44	6.44	6.38	6.38	111600
1992-11-17	6.41	6.44	6.38	6.44	301600
1992-11-18	6.44	6.44	6.34	6.38	176800
1992-11-19	6.41	6.59	6.38	6.59	725200
1992-11-20	6.59	6.72	6.59	6.69	825200
1992-11-23	6.69	6.72	6.66	6.72	303600
1992-11-24	6.72	6.72	6.69	6.69	228000
1992-11-25	6.69	6.69	6.63	6.66	67600
1992-11-27	6.69	6.69	6.66	6.69	26000
1992-11-30	6.69	6.72	6.69	6.72	400800
1992-12-01	6.72	6.72	6.63	6.63	208800
1992-12-02	6.66	6.66	6.56	6.56	38400
1992-12-03	6.59	6.59	6.47	6.47	146800
1992-12-04	6.50	6.56	6.47	6.53	212400
1992-12-07	6.56	6.59	6.50	6.59	91200
1992-12-08	6.53	6.59	6.47	6.59	178400
1992-12-09	6.59	6.63	6.56	6.59	238800
1992-12-10	6.63	6.66	6.50	6.53	107200
1992-12-11	6.56	6.63	6.53	6.63	30000
1992-12-14	6.63	6.63	6.47	6.47	129200
1992-12-15	6.50	6.53	6.47	6.50	241600
1992-12-16	6.53	6.53	6.47	6.50	615600
1992-12-17	6.50	6.56	6.47	6.56	429200
1992-12-18	6.53	6.56	6.50	6.56	99200
1992-12-21	6.53	6.56	6.50	6.56	127600
1992-12-22	6.50	6.53	6.44	6.50	710800
1992-12-23	6.44	6.50	6.44	6.50	340400
1992-12-24	6.47	6.53	6.47	6.50	211600
1992-12-28	6.50	6.56	6.47	6.56	158800
1992-12-29	6.63	6.63	6.56	6.59	95600
1992-12-30	6.59	6.59	6.53	6.53	51200
1992-12-31	6.59	6.59	6.53	6.56	90800
1993-01-04	6.56	6.69	6.56	6.66	410400
1993-01-05	6.63	6.66	6.53	6.56	32800
1993-01-06	6.53	6.59	6.50	6.56	80400
1993-01-07	6.56	6.63	6.50	6.50	195200
1993-01-08	6.50	6.50	6.34	6.38	134800
1993-01-11	6.41	6.50	6.38	6.50	20800
1993-01-12	6.44	6.63	6.34	6.47	156800
1993-01-13	6.50	6.56	6.41	6.53	172000
1993-01-14	6.53	6.53	6.47	6.50	68400
1993-01-15	6.53	6.56	6.47	6.50	78400
1993-01-18	6.56	6.56	6.50	6.50	59200
1993-01-19	6.47	6.50	6.44	6.44	76400
1993-01-20	6.50	6.59	6.44	6.47	80400
1993-01-21	6.47	6.59	6.47	6.56	167200
1993-01-22	6.50	6.63	6.50	6.56	169200
1993-01-25	6.59	6.63	6.56	6.63	158800
1993-01-26	6.69	6.69	6.56	6.56	70000
1993-01-27	6.63	6.66	6.59	6.66	122400
1993-01-28	6.66	6.66	6.56	6.56	129200
1993-01-29	6.53	6.66	6.53	6.66	120400
1993-02-01	6.66	6.69	6.56	6.66	810000
1993-02-02	6.66	6.66	6.56	6.66	246000
1993-02-03	6.66	7.00	6.66	6.94	302800
1993-02-04	6.94	6.97	6.88	6.97	226400
1993-02-05	6.97	6.97	6.81	6.84	74800
1993-02-08	6.88	7.00	6.88	7.00	112800
1993-02-09	6.97	7.28	6.97	7.22	260400
1993-02-10	7.38	7.38	7.28	7.31	307200
1993-02-11	7.25	7.31	7.19	7.25	179200
1993-02-12	7.19	7.38	7.19	7.34	383200
1993-02-16	7.28	7.34	7.16	7.16	183200
1993-02-17	7.22	7.25	7.06	7.06	354000
1993-02-18	7.19	7.22	7.13	7.13	150800
1993-02-19	7.13	7.25	7.13	7.25	166000
1993-02-22	7.25	7.47	7.25	7.38	179200
1993-02-23	7.44	7.56	7.25	7.31	402800
1993-02-24	7.34	7.38	7.25	7.28	200000
1993-02-25	7.25	7.31	7.22	7.28	405600
1993-02-26	7.28	7.28	7.19	7.25	256800
1993-03-01	7.25	7.25	7.13	7.19	298400
1993-03-02	7.22	7.25	7.19	7.22	331600
1993-03-03	7.25	7.25	7.06	7.16	277600
1993-03-04	7.22	7.22	7.09	7.22	339600
1993-03-05	7.22	7.25	7.13	7.25	282400
1993-03-08	7.25	7.25	7.06	7.16	440800
1993-03-09	7.19	7.34	7.19	7.31	500400
1993-03-10	7.34	7.41	7.28	7.41	195200
1993-03-11	7.41	7.47	7.41	7.44	242000
1993-03-12	7.38	7.41	7.31	7.41	190800
1993-03-15	7.44	7.50	7.41	7.47	509600
1993-03-16	7.47	7.50	7.41	7.50	353200
1993-03-17	7.50	7.53	7.50	7.53	100400
1993-03-18	7.59	7.66	7.56	7.59	166800
1993-03-19	7.63	7.69	7.56	7.69	172800
1993-03-22	7.69	7.72	7.59	7.72	146800
1993-03-23	7.72	7.75	7.50	7.50	380400
1993-03-24	7.56	7.56	7.41	7.44	526800
1993-03-25	7.47	7.53	7.47	7.47	331200
1993-03-26	7.53	7.72	7.53	7.69	201200
1993-03-29	7.75	7.84	7.69	7.75	368400
1993-03-30	7.75	7.84	7.69	7.72	169600
1993-03-31	7.78	7.84	7.72	7.84	156800
1993-04-01	7.81	7.94	7.75	7.94	174400
1993-04-02	7.97	7.97	7.81	7.81	320800
1993-04-05	7.84	7.97	7.69	7.97	224000
1993-04-06	8.03	8.19	8.03	8.13	748800
1993-04-07	8.13	8.28	8.13	8.25	119200
1993-04-08	8.31	8.41	8.31	8.41	82800
1993-04-12	8.41	8.53	8.31	8.44	414000
1993-04-13	8.44	8.63	8.38	8.59	131600
1993-04-14	8.59	8.69	8.53	8.53	224800
1993-04-15	8.53	8.53	8.38	8.41	180000
1993-04-16	8.41	8.53	8.41	8.50	178800
1993-04-19	8.44	8.50	8.34	8.38	199200
1993-04-20	8.31	8.38	8.16	8.38	251600
1993-04-21	8.47	8.47	8.31	8.31	456800
1993-04-22	8.25	8.28	8.13	8.13	592000
1993-04-23	8.06	8.25	8.03	8.03	328800
1993-04-26	8.00	8.13	8.00	8.00	221600
1993-04-27	8.19	8.19	8.09	8.09	385600
1993-04-28	8.06	8.06	7.94	8.00	144800
1993-04-29	8.00	8.00	7.88	7.91	374400
1993-04-30	7.91	7.94	7.84	7.84	215600
1993-05-03	7.88	7.88	7.75	7.75	388400
1993-05-04	7.75	7.81	7.72	7.81	279200
1993-05-05	7.81	8.03	7.81	7.91	376400
1993-05-06	7.88	8.00	7.88	7.94	113600
1993-05-07	7.97	8.03	7.91	7.97	180400
1993-05-10	7.91	8.09	7.91	8.00	83600
1993-05-11	8.00	8.25	8.00	8.19	113600
1993-05-12	8.31	8.47	8.31	8.41	322800
1993-05-13	8.38	8.38	8.13	8.13	150800
1993-05-14	8.16	8.19	8.00	8.00	95600
1993-05-17	8.03	8.03	7.84	7.88	99600
1993-05-18	7.94	7.94	7.78	7.84	94000
1993-05-19	7.78	7.78	7.66	7.72	131600
1993-05-20	7.72	7.72	7.59	7.63	161200
1993-05-21	7.69	7.75	7.63	7.72	154000
1993-05-24	7.69	7.69	7.59	7.63	65600
1993-05-25	7.66	7.66	7.56	7.59	156400
1993-05-26	7.63	7.63	7.56	7.63	495200
1993-05-27	7.66	7.75	7.66	7.75	94000
1993-05-28	7.78	7.78	7.69	7.75	256800
1993-06-01	7.75	8.06	7.75	8.03	224400
1993-06-02	8.25	8.34	8.19	8.22	263200
1993-06-03	8.19	8.34	8.19	8.31	260800
1993-06-04	8.31	8.31	8.00	8.00	140800
1993-06-07	8.03	8.09	8.00	8.03	450400
1993-06-08	8.09	8.09	7.97	7.97	104000
1993-06-09	8.00	8.34	7.94	8.09	490000
1993-06-10	8.09	8.13	7.91	8.03	158000
1993-06-11	8.00	8.16	7.91	7.91	1266800
1993-06-14	7.97	7.97	7.81	7.88	360800
1993-06-15	7.94	7.94	7.88	7.88	565600
1993-06-16	7.91	7.94	7.88	7.88	423200
1993-06-17	7.91	7.94	7.84	7.91	69600
1993-06-18	7.91	7.94	7.84	7.91	287600
1993-06-21	7.91	7.97	7.91	7.97	342800
1993-06-22	7.97	7.97	7.91	7.94	239200
1993-06-23	7.97	7.97	7.91	7.94	158400
1993-06-24	7.94	7.97	7.81	7.81	185600
1993-06-25	7.88	8.06	7.78	8.06	507600
1993-06-28	8.06	8.31	8.06	8.31	204400
1993-06-29	8.31	8.59	8.31	8.56	746400
1993-06-30	8.56	8.63	8.50	8.63	365600
1993-07-01	8.63	8.69	8.63	8.63	73200
1993-07-02	8.59	8.59	8.34	8.38	112800
1993-07-06	8.34	8.56	8.25	8.50	244800
1993-07-07	8.53	8.59	8.41	8.41	377600
1993-07-08	8.47	8.53	8.44	8.50	150000
1993-07-09	8.50	8.59	8.50	8.56	518000
1993-07-12	8.56	8.69	8.56	8.69	246400
1993-07-13	8.66	8.72	8.66	8.72	182400
1993-07-14	8.72	8.78	8.63	8.72	368400
1993-07-15	8.78	8.88	8.63	8.84	405200
1993-07-16	8.88	8.88	8.72	8.75	318800
1993-07-19	8.69	8.75	8.69	8.75	84000
1993-07-20	8.72	8.78	8.59	8.59	110400
1993-07-21	8.59	8.59	8.38	8.50	166800
1993-07-22	8.50	8.59	8.50	8.56	262800
1993-07-23	8.59	8.66	8.56	8.56	79200
1993-07-26	8.63	9.00	8.63	8.81	349200
1993-07-27	8.84	8.94	8.75	8.94	156800
1993-07-28	8.94	9.06	8.91	8.94	358000
1993-07-29	8.94	8.97	8.88	8.97	74800
1993-07-30	9.00	9.06	8.88	8.91	119600
1993-08-02	8.91	8.94	8.81	8.91	321600
1993-08-03	8.97	9.03	8.97	8.97	184400
1993-08-04	8.97	9.03	8.94	8.97	166400
1993-08-05	9.03	9.06	9.00	9.06	112000
1993-08-06	9.06	9.13	9.00	9.13	204400
1993-08-09	9.09	9.19	9.06	9.19	168000
1993-08-10	9.22	9.25	9.16	9.22	166000
1993-08-11	9.25	9.28	9.19	9.22	149200
1993-08-12	9.28	9.44	9.28	9.44	439600
1993-08-13	9.44	9.47	9.41	9.41	181200
1993-08-16	9.38	9.59	9.38	9.59	207600
1993-08-17	9.84	9.84	9.66	9.78	567600
1993-08-18	9.88	9.88	9.75	9.75	1360800
1993-08-19	9.75	9.81	9.72	9.81	564400
1993-08-20	9.84	9.88	9.72	9.75	352800
1993-08-23	9.75	9.75	9.63	9.69	184000
1993-08-24	9.69	9.72	9.66	9.69	337600
1993-08-25	9.69	9.72	9.56	9.63	186400
1993-08-26	9.66	9.72	9.63	9.72	61600
1993-08-27	9.72	9.72	9.66	9.69	119200
1993-08-30	9.75	9.78	9.75	9.75	580000
1993-08-31	9.75	9.78	9.75	9.78	598400
1993-09-01	9.78	9.78	9.69	9.72	104400
1993-09-02	9.72	9.75	9.72	9.72	345200
1993-09-03	9.75	9.75	9.63	9.69	83200
1993-09-07	9.72	9.75	9.66	9.66	246400
1993-09-08	9.69	9.69	9.41	9.41	254000
1993-09-09	9.44	9.66	9.41	9.59	824400
1993-09-10	9.72	10.13	9.72	9.97	908000
1993-09-13	10.00	10.25	10.00	10.25	788000
1993-09-14	10.25	10.34	10.22	10.34	634800
1993-09-15	10.28	10.34	10.16	10.22	251200
1993-09-16	10.09	10.13	9.97	10.06	725600
1993-09-17	10.00	10.03	9.91	9.97	330400
1993-09-20	9.97	10.00	9.91	9.91	376400
1993-09-21	9.97	10.31	9.94	10.16	338000
1993-09-22	10.19	10.22	10.06	10.16	1468000
1993-09-23	10.16	10.41	10.16	10.34	145600
1993-09-24	10.28	10.56	10.19	10.50	644800
1993-09-27	10.50	10.56	10.41	10.47	151600
1993-09-28	10.50	10.50	10.22	10.38	388800
1993-09-29	10.44	10.59	10.41	10.47	88000
1993-09-30	10.50	10.69	10.44	10.63	220000
1993-10-01	10.66	10.81	10.50	10.75	252800
1993-10-04	10.75	10.78	10.56	10.72	114400
1993-10-05	10.72	11.00	10.72	10.97	136400
1993-10-06	10.75	10.81	10.59	10.81	521200
1993-10-07	10.75	10.81	10.75	10.78	425600
1993-10-08	10.78	10.88	10.78	10.84	261600
1993-10-11	10.88	10.88	10.72	10.72	83200
1993-10-12	10.72	10.78	10.50	10.56	178000
1993-10-13	10.59	10.88	10.50	10.69	758400
1993-10-14	10.75	10.88	10.66	10.66	417200
1993-10-15	10.72	10.78	10.69	10.75	194800
1993-10-18	10.66	10.66	9.34	9.84	4019600
1993-10-19	9.81	10.09	9.72	9.75	540400
1993-10-20	9.75	9.78	9.63	9.69	1382800
1993-10-21	9.69	9.69	9.53	9.53	344800
1993-10-22	9.53	9.56	9.53	9.56	357200
1993-10-25	9.59	9.69	9.53	9.56	361600
1993-10-26	9.50	9.50	9.25	9.28	654000
1993-10-27	9.25	9.25	9.16	9.22	240800
1993-10-28	9.22	9.47	9.06	9.47	1136400
1993-10-29	9.50	9.50	9.22	9.44	779200
1993-11-01	9.44	9.47	9.38	9.47	551600
1993-11-02	9.50	9.50	9.28	9.34	225200
1993-11-03	9.28	9.28	8.94	8.97	326000
1993-11-04	8.94	9.00	8.88	8.91	598000
1993-11-05	8.88	9.00	8.88	8.88	416800
1993-11-08	8.88	8.94	8.88	8.88	123200
1993-11-09	8.88	8.91	8.84	8.84	181600
1993-11-10	8.84	8.88	8.81	8.84	115600
1993-11-11	8.84	8.84	8.69	8.72	702800
1993-11-12	8.75	8.94	8.63	8.88	393600
1993-11-15	8.81	8.88	8.63	8.63	154000
1993-11-16	8.63	8.66	8.53	8.59	388800
1993-11-17	8.50	8.56	8.44	8.50	371200
1993-11-18	8.56	8.56	8.34	8.38	447600
1993-11-19	8.41	8.44	8.34	8.38	87200
1993-11-22	8.38	8.38	8.28	8.31	241200
1993-11-23	8.28	8.44	8.25	8.44	1025600
1993-11-24	8.38	8.44	8.38	8.44	170800
1993-11-26	8.41	8.56	8.41	8.56	142400
1993-11-29	8.50	8.50	8.38	8.41	104800
1993-11-30	8.41	8.44	8.22	8.22	329600
1993-12-01	8.22	8.25	8.06	8.13	94000
1993-12-02	8.16	8.22	8.16	8.16	248800
1993-12-03	8.16	8.31	8.16	8.31	220400
1993-12-06	8.28	8.31	8.25	8.28	102400
1993-12-07	8.31	8.38	8.22	8.22	359200
1993-12-08	8.28	8.34	8.19	8.19	328400
1993-12-09	8.19	8.25	8.19	8.22	241600
1993-12-10	8.22	8.25	8.22	8.25	443600
1993-12-13	8.25	8.25	8.00	8.03	252000
1993-12-14	8.09	8.16	7.97	8.16	359600
1993-12-15	8.13	8.47	8.13	8.38	646400
1993-12-16	8.34	8.34	8.13	8.13	192400
1993-12-17	8.13	8.22	8.09	8.19	243200
1993-12-20	8.19	8.22	8.09	8.09	100800
1993-12-21	8.06	8.06	7.97	7.97	115600
1993-12-22	7.94	7.94	7.72	7.94	482800
1993-12-23	7.91	8.00	7.88	8.00	384400
1993-12-27	8.03	8.03	8.00	8.00	236000
1993-12-28	8.00	8.22	8.00	8.19	346400
1993-12-29	8.19	8.38	8.19	8.38	403200
1993-12-30	8.31	8.38	8.25	8.31	297600
1993-12-31	8.34	8.34	8.25	8.25	244400
1994-01-03	8.25	8.31	8.25	8.31	336000
1994-01-04	8.38	8.47	8.34	8.41	192400
1994-01-05	8.41	8.72	8.41	8.69	257600
1994-01-06	8.72	8.78	8.66	8.69	528000
1994-01-07	8.66	8.75	8.66	8.75	103200
1994-01-10	8.72	8.81	8.72	8.75	137600
1994-01-11	8.75	8.78	8.41	8.44	359200
1994-01-12	8.44	8.47	8.34	8.34	524400
1994-01-13	8.34	8.41	8.06	8.13	774400
1994-01-14	8.13	8.16	8.06	8.09	368800
1994-01-17	8.09	8.09	7.97	8.00	403200
1994-01-18	7.97	7.97	7.91	7.94	392800
1994-01-19	7.94	8.16	7.94	8.09	349600
1994-01-20	8.13	8.13	8.03	8.03	96000
1994-01-21	8.09	8.25	8.09	8.19	147600
1994-01-24	8.19	8.22	8.13	8.13	241600
1994-01-25	8.13	8.16	8.00	8.03	499600
1994-01-26	8.00	8.09	8.00	8.06	179200
1994-01-27	8.09	8.09	7.97	8.00	334400
1994-01-28	8.06	8.13	7.97	7.97	242400
1994-01-31	7.97	8.13	7.97	8.09	449600
1994-02-01	8.16	8.22	8.16	8.22	228800
1994-02-02	8.13	8.19	8.09	8.19	252800
1994-02-03	8.22	8.25	8.19	8.22	375600
1994-02-04	8.22	8.22	7.88	7.88	288000
1994-02-07	7.81	8.06	7.81	8.03	264000
1994-02-08	8.00	8.00	7.78	7.88	234800
1994-02-09	8.00	8.09	7.88	7.91	508000
1994-02-10	7.94	8.13	7.88	8.13	444000
1994-02-11	8.06	8.09	8.00	8.00	339600
1994-02-14	7.97	8.00	7.88	7.91	130400
1994-02-15	7.84	7.84	7.72	7.75	414000
1994-02-16	7.78	7.78	7.63	7.75	3166400
1994-02-17	7.78	7.78	7.53	7.59	584000
1994-02-18	7.63	7.66	7.50	7.53	167200
1994-02-22	7.50	7.59	7.47	7.56	129200
1994-02-23	7.56	7.63	7.53	7.59	239200
1994-02-24	7.59	7.63	7.56	7.56	209200
1994-02-25	7.56	7.69	7.56	7.66	212000
1994-02-28	7.66	7.75	7.66	7.69	182000
1994-03-01	7.75	7.91	7.75	7.88	345600
1994-03-02	7.88	8.00	7.84	7.88	680000
1994-03-03	7.81	7.91	7.81	7.88	338400
1994-03-04	7.84	7.97	7.84	7.88	99200
1994-03-07	7.94	7.94	7.88	7.88	176800
1994-03-08	7.91	7.97	7.88	7.88	234000
1994-03-09	8.13	8.16	8.03	8.06	450400
1994-03-10	8.09	8.09	8.00	8.09	200000
1994-03-11	8.09	8.09	7.88	7.97	272800
1994-03-14	7.94	8.06	7.94	8.06	99200
1994-03-15	8.06	8.19	8.00	8.13	134000
1994-03-16	8.19	8.25	8.16	8.25	242000
1994-03-17	8.25	8.56	8.22	8.56	654000
1994-03-18	8.69	8.69	8.53	8.59	486400
1994-03-21	8.59	8.59	8.53	8.56	230800
1994-03-22	8.56	8.56	8.47	8.47	77600
1994-03-23	8.53	8.63	8.50	8.59	182400
1994-03-24	8.59	8.59	8.50	8.59	150400
1994-03-25	8.59	8.63	8.38	8.44	318400
1994-03-28	8.44	8.44	8.00	8.19	1213200
1994-03-29	8.22	8.25	8.03	8.03	223600
1994-03-30	8.03	8.03	7.72	7.72	430800
1994-03-31	7.66	7.66	7.53	7.56	400400
1994-04-04	7.50	7.56	7.34	7.34	413200
1994-04-05	7.56	7.69	7.41	7.50	830000
1994-04-06	7.50	7.56	7.47	7.53	487600
1994-04-07	7.59	7.59	7.53	7.59	96800
1994-04-08	7.59	7.59	7.50	7.50	114400
1994-04-11	7.53	7.56	7.50	7.50	549600
1994-04-12	7.53	7.59	7.50	7.50	93200
1994-04-13	7.50	7.50	7.34	7.44	213600
1994-04-14	7.44	7.59	7.41	7.59	292400
1994-04-15	7.63	7.88	7.63	7.88	721600
1994-04-18	7.84	7.94	7.81	7.84	702400
1994-04-19	7.81	7.84	7.66	7.69	310400
1994-04-20	7.72	7.72	7.66	7.69	149600
1994-04-21	7.69	7.75	7.69	7.75	61600
1994-04-22	7.81	7.81	7.78	7.81	100000
1994-04-25	7.81	8.03	7.75	8.03	227600
1994-04-26	8.03	8.16	8.00	8.13	266400
1994-04-28	8.13	8.16	7.97	8.00	603600
1994-04-29	8.00	8.31	8.00	8.31	303200
1994-05-02	8.25	8.28	8.16	8.19	270000
1994-05-03	8.16	8.19	8.06	8.09	94800
1994-05-04	8.16	8.19	7.94	8.00	328000
1994-05-05	8.06	8.09	8.00	8.03	205200
1994-05-06	8.06	8.06	7.88	7.97	197200
1994-05-09	7.88	7.88	7.75	7.75	198400
1994-05-10	7.75	7.78	7.63	7.69	282800
1994-05-11	7.75	7.75	7.69	7.75	64400
1994-05-12	7.75	7.91	7.75	7.91	172000
1994-05-13	7.91	7.94	7.88	7.91	166800
1994-05-16	7.94	7.94	7.78	7.81	92800
1994-05-17	7.84	8.00	7.81	8.00	99200
1994-05-18	8.00	8.13	8.00	8.13	279200
1994-05-19	8.13	8.13	8.03	8.03	110400
1994-05-20	8.03	8.06	8.00	8.03	85200
1994-05-23	7.94	8.03	7.84	7.84	266800
1994-05-24	7.88	7.88	7.75	7.78	102400
1994-05-25	7.81	7.88	7.75	7.84	137200
1994-05-26	7.84	7.84	7.75	7.75	60400
1994-05-27	7.81	7.91	7.75	7.91	168000
1994-05-31	7.91	8.00	7.84	8.00	295200
1994-06-01	7.97	8.00	7.91	7.97	138000
1994-06-02	8.00	8.13	7.97	8.09	244000
1994-06-03	8.09	8.19	8.09	8.19	247600
1994-06-06	8.22	8.25	8.22	8.22	74400
1994-06-07	8.16	8.22	8.16	8.22	113200
1994-06-08	8.16	8.22	8.13	8.16	185200
1994-06-09	8.22	8.22	8.16	8.16	113600
1994-06-10	8.19	8.25	8.16	8.22	38400
1994-06-13	8.25	8.38	8.25	8.38	53200
1994-06-14	8.38	8.59	8.38	8.56	221200
1994-06-15	8.59	8.59	8.47	8.50	291200
1994-06-16	8.47	8.47	8.38	8.41	116400
1994-06-17	8.47	8.47	8.28	8.28	170000
1994-06-20	8.28	8.28	8.19	8.28	431200
1994-06-21	8.28	8.28	8.03	8.03	136800
1994-06-22	8.06	8.09	7.97	7.97	134000
1994-06-23	7.94	8.00	7.91	7.91	106000
1994-06-24	7.88	7.94	7.84	7.91	90000
1994-06-27	7.91	7.97	7.88	7.97	32400
1994-06-28	7.97	7.97	7.81	7.84	65200
1994-06-29	7.81	7.91	7.75	7.88	102800
1994-06-30	7.94	8.09	7.88	8.09	242800
1994-07-01	8.06	8.09	8.00	8.00	37600
1994-07-05	8.00	8.06	8.00	8.06	50400
1994-07-06	8.06	8.09	8.03	8.06	157600
1994-07-07	8.00	8.00	7.88	7.94	79200
1994-07-08	7.94	7.97	7.91	7.91	364400
1994-07-11	7.88	7.88	7.81	7.84	212800
1994-07-12	7.81	7.81	7.72	7.72	272800
1994-07-13	7.75	7.81	7.69	7.78	430800
1994-07-14	7.81	7.94	7.78	7.81	591600
1994-07-15	7.81	7.91	7.81	7.88	220800
1994-07-18	7.88	8.00	7.88	8.00	113600
1994-07-19	8.00	8.25	8.00	8.22	302000
1994-07-20	8.22	8.28	8.19	8.25	133600
1994-07-21	8.22	8.28	8.19	8.22	302800
1994-07-22	8.22	8.25	8.19	8.22	223200
1994-07-25	8.22	8.28	8.22	8.22	109200
1994-07-26	8.22	8.25	8.00	8.00	224800
1994-07-27	8.03	8.06	7.91	8.06	86000
1994-07-28	8.06	8.13	8.00	8.13	175200
1994-07-29	8.13	8.31	8.13	8.31	131200
1994-08-01	8.31	8.38	8.28	8.38	51200
1994-08-02	8.34	8.38	8.28	8.38	90400
1994-08-03	8.34	8.41	8.34	8.38	263200
1994-08-04	8.34	8.44	8.31	8.31	266400
1994-08-05	8.28	8.28	8.16	8.16	506800
1994-08-08	8.16	8.19	8.13	8.19	62400
1994-08-09	8.19	8.19	8.13	8.13	126000
1994-08-10	8.13	8.16	8.09	8.09	176400
1994-08-11	8.13	8.13	8.09	8.13	44400
1994-08-12	8.13	8.16	8.13	8.16	84000
1994-08-15	8.09	8.09	8.00	8.06	42800
1994-08-16	8.03	8.06	7.91	7.94	138800
1994-08-17	7.94	8.09	7.91	8.06	258000
1994-08-18	8.09	8.19	8.09	8.16	75200
1994-08-19	8.09	8.19	8.09	8.09	129200
1994-08-22	8.09	8.19	8.06	8.06	301200
1994-08-23	8.03	8.06	7.94	7.94	385600
1994-08-24	7.97	7.97	7.88	7.94	406400
1994-08-25	7.94	7.97	7.91	7.91	215200
1994-08-26	7.94	7.97	7.91	7.91	260800
1994-08-29	7.97	8.00	7.91	7.97	130000
1994-08-30	7.81	7.84	7.72	7.81	298000
1994-08-31	7.78	7.81	7.69	7.72	116000
1994-09-01	7.66	7.69	7.47	7.50	368000
1994-09-02	7.50	7.50	7.50	7.50	254400
1994-09-06	7.50	7.53	7.47	7.50	282000
1994-09-07	7.50	7.50	7.44	7.50	582000
1994-09-08	7.50	7.66	7.47	7.66	990800
1994-09-09	7.59	7.72	7.59	7.72	575600
1994-09-12	7.69	7.78	7.69	7.72	735200
1994-09-13	7.78	7.88	7.75	7.75	389600
1994-09-14	7.72	7.75	7.66	7.69	1315600
1994-09-15	7.69	7.88	7.63	7.88	181200
1994-09-16	7.88	7.88	7.59	7.66	217200
1994-09-19	7.69	7.69	7.31	7.38	728000
1994-09-20	7.41	7.41	7.16	7.19	550000
1994-09-21	7.19	7.25	7.16	7.22	189600
1994-09-22	7.25	7.28	7.16	7.25	474800
1994-09-23	7.25	7.28	7.19	7.19	234000
1994-09-26	7.19	7.19	7.00	7.13	1456800
1994-09-27	7.13	7.16	7.09	7.16	96400
1994-09-28	7.13	7.22	7.13	7.13	340800
1994-09-29	7.13	7.13	7.09	7.13	884800
1994-09-30	7.09	7.13	7.09	7.09	570800
1994-10-03	7.13	7.16	7.09	7.13	310000
1994-10-04	7.19	7.22	7.13	7.13	133200
1994-10-05	7.13	7.22	7.09	7.22	204400
1994-10-06	7.31	7.31	7.13	7.13	297200
1994-10-07	7.13	7.25	7.13	7.22	176400
1994-10-10	7.22	7.34	7.19	7.31	38800
1994-10-11	7.38	7.38	7.25	7.25	102800
1994-10-12	7.22	7.25	7.19	7.22	71200
1994-10-13	7.22	7.25	7.13	7.13	566800
1994-10-14	7.16	7.22	7.13	7.19	58000
1994-10-17	7.19	7.22	7.13	7.16	476000
1994-10-18	7.16	7.22	7.09	7.22	80000
1994-10-19	7.16	7.25	7.16	7.22	90800
1994-10-20	7.22	7.22	7.16	7.19	162400
1994-10-21	7.19	7.19	7.13	7.13	174000
1994-10-24	7.13	7.19	7.13	7.16	66000
1994-10-25	7.13	7.19	7.09	7.13	236800
1994-10-26	7.06	7.13	7.06	7.09	60400
1994-10-27	7.13	7.19	7.09	7.16	647200
1994-10-28	7.16	7.31	7.13	7.31	633600
1994-10-31	7.31	7.31	7.13	7.19	582000
1994-11-01	7.16	7.22	7.13	7.19	315200
1994-11-02	7.22	7.31	7.16	7.31	100400
1994-11-03	7.25	7.31	7.25	7.31	215600
1994-11-04	7.28	7.31	7.25	7.31	305200
1994-11-07	7.31	7.31	7.22	7.25	107200
1994-11-08	7.28	7.28	7.22	7.22	80400
1994-11-09	7.22	7.22	7.16	7.19	190400
1994-11-10	7.19	7.22	7.03	7.06	706400
1994-11-11	7.06	7.06	7.00	7.03	185600
1994-11-14	6.88	6.97	6.84	6.84	310800
1994-11-15	6.84	6.94	6.81	6.84	266000
1994-11-16	6.88	6.94	6.84	6.94	67600
1994-11-17	6.88	6.91	6.75	6.78	96400
1994-11-18	6.75	6.75	6.69	6.75	310400
1994-11-21	6.75	6.81	6.69	6.69	442800
1994-11-22	6.72	6.75	6.66	6.75	355600
1994-11-23	6.72	6.75	6.69	6.69	394000
1994-11-25	6.69	6.72	6.69	6.72	19200
1994-11-28	6.75	6.75	6.69	6.72	81600
1994-11-29	6.69	6.75	6.69	6.72	65600
1994-11-30	6.69	6.81	6.69	6.75	202800
1994-12-01	6.81	6.81	6.69	6.75	433600
1994-12-02	6.72	6.75	6.69	6.75	433200
1994-12-05	6.75	6.75	6.66	6.66	190000
1994-12-06	6.66	6.69	6.66	6.69	61600
1994-12-07	6.69	6.69	6.66	6.69	103200
1994-12-08	6.69	6.72	6.66	6.69	220800
1994-12-09	6.69	6.72	6.66	6.72	144400
1994-12-12	6.69	6.78	6.69	6.75	257600
1994-12-13	6.72	6.78	6.72	6.75	205600
1994-12-14	6.75	6.81	6.72	6.81	314800
1994-12-15	6.78	6.81	6.72	6.78	349200
1994-12-16	6.75	6.78	6.75	6.78	422800
1994-12-19	6.78	6.78	6.69	6.78	264000
1994-12-20	6.72	6.88	6.72	6.88	171600
1994-12-21	6.88	6.88	6.78	6.84	289200
1994-12-22	6.78	6.88	6.78	6.81	198800
1994-12-23	6.84	6.88	6.81	6.88	103200
1994-12-27	6.84	6.84	6.78	6.84	187200
1994-12-28	6.78	6.88	6.72	6.88	244800
1994-12-29	6.91	6.94	6.81	6.88	205200
1994-12-30	6.91	7.00	6.84	6.88	399600
1995-01-03	6.88	6.91	6.84	6.91	101200
1995-01-04	6.88	6.94	6.88	6.94	335200
1995-01-05	6.94	6.97	6.91	6.94	210400
1995-01-06	6.94	7.09	6.94	7.09	422000
1995-01-09	7.09	7.19	7.09	7.09	462800
1995-01-10	7.13	7.13	7.09	7.09	246000
1995-01-11	7.13	7.13	6.91	6.94	122800
1995-01-12	6.94	6.94	6.84	6.88	795600
1995-01-13	6.88	6.94	6.78	6.91	341200
1995-01-16	6.97	7.03	6.84	6.84	257600
1995-01-17	6.88	6.88	6.78	6.88	471600
1995-01-18	6.88	7.03	6.88	6.97	79200
1995-01-19	6.97	7.00	6.91	6.91	101200
1995-01-20	6.94	7.06	6.88	7.03	128400
1995-01-23	7.03	7.03	6.91	6.91	71600
1995-01-24	6.94	6.94	6.78	6.81	634400
1995-01-25	6.75	6.81	6.75	6.81	654400
1995-01-26	6.81	6.88	6.81	6.88	532000
1995-01-27	6.88	6.88	6.78	6.81	483600
1995-01-30	6.75	6.78	6.72	6.75	210800
1995-01-31	6.75	6.75	6.53	6.69	500800
1995-02-01	6.69	6.75	6.69	6.72	218800
1995-02-02	6.72	6.72	6.56	6.72	107200
1995-02-03	6.72	6.75	6.56	6.72	396800
1995-02-06	6.72	6.94	6.69	6.94	564800
1995-02-07	7.00	7.06	6.94	7.00	214400
1995-02-08	6.94	6.97	6.81	6.94	385600
1995-02-09	6.94	6.97	6.88	6.94	106800
1995-02-10	6.94	7.03	6.94	6.97	133200
1995-02-13	6.97	6.97	6.91	6.94	79200
1995-02-14	6.91	6.97	6.72	6.84	544000
1995-02-15	6.84	7.00	6.84	7.00	432000
1995-02-16	7.00	7.00	6.94	6.97	132000
1995-02-17	6.94	7.00	6.81	7.00	273200
1995-02-21	6.94	6.94	6.91	6.91	126400
1995-02-22	6.88	7.00	6.88	6.88	432800
1995-02-23	6.88	6.97	6.88	6.94	141600
1995-02-24	6.97	7.13	6.94	7.13	369200
1995-02-27	7.09	7.09	7.00	7.00	430000
1995-02-28	6.94	7.22	6.94	7.22	328000
1995-03-01	7.22	7.22	7.09	7.13	741600
1995-03-02	7.16	7.16	7.03	7.13	68800
1995-03-03	7.22	7.22	7.16	7.16	174000
1995-03-06	7.13	7.25	7.13	7.22	1332400
1995-03-07	7.25	7.28	7.22	7.25	370000
1995-03-08	7.25	7.34	7.25	7.31	210400
1995-03-09	7.31	7.41	7.28	7.41	466400
1995-03-10	7.41	7.44	7.38	7.41	150000
1995-03-13	7.41	7.41	7.25	7.28	254000
1995-03-14	7.28	7.34	7.25	7.31	194000
1995-03-15	7.31	7.31	7.25	7.31	252800
1995-03-16	7.28	7.34	7.28	7.31	212800
1995-03-17	7.25	7.31	7.25	7.28	258800
1995-03-20	7.28	7.28	7.13	7.13	284800
1995-03-21	7.13	7.13	6.97	6.97	388400
1995-03-22	6.97	7.03	6.91	6.94	547600
1995-03-23	6.91	7.00	6.91	6.97	610800
1995-03-24	7.00	7.13	7.00	7.09	223600
1995-03-27	7.09	7.13	6.97	7.09	347200
1995-03-28	7.13	7.31	7.09	7.31	552000
1995-03-29	7.31	7.34	7.22	7.28	138000
1995-03-30	7.31	7.47	7.31	7.47	846000
1995-03-31	7.44	7.53	7.38	7.50	230400
1995-04-03	7.47	7.53	7.44	7.53	158400
1995-04-04	7.53	7.63	7.53	7.59	164400
1995-04-05	7.66	7.75	7.59	7.63	341200
1995-04-06	7.63	7.72	7.59	7.63	96800
1995-04-07	7.63	7.63	7.50	7.56	191200
1995-04-10	7.59	7.63	7.56	7.59	322000
1995-04-11	7.63	7.63	7.53	7.56	251200
1995-04-12	7.59	7.59	7.50	7.59	141200
1995-04-13	7.59	7.63	7.47	7.50	236400
1995-04-17	7.53	7.53	7.44	7.47	201200
1995-04-18	7.44	7.44	7.34	7.34	302000
1995-04-19	7.34	7.38	7.31	7.38	155600
1995-04-20	7.41	7.47	7.38	7.44	174000
1995-04-21	7.41	7.47	7.41	7.47	254000
1995-04-24	7.50	7.56	7.44	7.47	245600
1995-04-25	7.47	7.47	7.41	7.47	126000
1995-04-26	7.38	7.38	7.28	7.38	216400
1995-04-27	7.38	7.41	7.34	7.38	95600
1995-04-28	7.34	7.41	7.31	7.41	120000
1995-05-01	7.38	7.47	7.34	7.47	295600
1995-05-02	7.50	7.50	7.47	7.50	209200
1995-05-03	7.53	7.59	7.50	7.53	558400
1995-05-04	7.53	7.63	7.50	7.56	411200
1995-05-05	7.53	7.59	7.50	7.50	304400
1995-05-08	7.47	7.53	7.47	7.53	121200
1995-05-09	7.50	7.53	7.47	7.50	195600
1995-05-10	7.47	7.53	7.44	7.47	167600
1995-05-11	7.47	7.66	7.44	7.53	183600
1995-05-12	7.56	7.56	7.47	7.53	124800
1995-05-15	7.53	7.53	7.47	7.50	36000
1995-05-16	7.53	7.63	7.50	7.63	294000
1995-05-17	7.59	7.63	7.53	7.56	94400
1995-05-18	7.59	7.63	7.56	7.56	326400
1995-05-19	7.56	7.59	7.56	7.59	216800
1995-05-22	7.47	7.59	7.44	7.53	154000
1995-05-23	7.50	7.59	7.44	7.56	488400
1995-05-24	7.59	7.66	7.50	7.50	688000
1995-05-25	7.47	7.47	7.31	7.31	1582800
1995-05-26	7.34	7.34	7.25	7.25	322400
1995-05-30	7.28	7.44	7.25	7.41	284800
1995-05-31	7.41	7.50	7.38	7.50	134800
1995-06-01	7.56	7.56	7.44	7.44	77200
1995-06-02	7.47	7.47	7.38	7.41	83600
1995-06-05	7.44	7.53	7.38	7.50	383200
1995-06-06	7.50	7.56	7.50	7.56	139200
1995-06-07	7.56	7.56	7.53	7.56	84800
1995-06-08	7.53	7.56	7.50	7.53	173200
1995-06-09	7.50	7.53	7.44	7.44	430400
1995-06-12	7.44	7.47	7.41	7.47	131200
1995-06-13	7.47	7.50	7.44	7.50	291600
1995-06-14	7.47	7.47	7.38	7.41	166000
1995-06-15	7.41	7.50	7.41	7.41	188800
1995-06-16	7.41	7.47	7.41	7.44	83600
1995-06-19	7.44	7.47	7.38	7.44	204000
1995-06-20	7.44	7.50	7.41	7.47	456400
1995-06-21	7.44	7.47	7.28	7.31	226400
1995-06-22	7.38	7.41	7.19	7.22	322000
1995-06-23	7.22	7.22	7.13	7.16	446400
1995-06-26	7.16	7.19	7.13	7.13	159200
1995-06-27	7.13	7.16	7.09	7.16	163600
1995-06-28	7.19	7.22	7.16	7.19	136000
1995-06-29	7.13	7.13	7.00	7.03	361600
1995-06-30	7.03	7.22	7.03	7.19	677200
1995-07-03	7.19	7.22	7.16	7.22	130000
1995-07-05	7.25	7.25	7.19	7.19	90400
1995-07-06	7.22	7.25	7.16	7.25	196000
1995-07-07	7.19	7.27	7.16	7.19	642400
1995-07-10	7.16	7.16	7.09	7.16	144000
1995-07-11	7.16	7.19	7.03	7.03	152400
1995-07-12	7.06	7.09	6.94	7.09	461200
1995-07-13	7.13	7.16	7.03	7.09	370800
1995-07-14	7.06	7.06	6.97	6.97	92800
1995-07-17	6.97	7.00	6.88	6.94	434400
1995-07-18	6.94	7.03	6.88	6.97	368400
1995-07-19	6.97	7.03	6.97	6.97	257200
1995-07-20	7.03	7.06	7.00	7.00	818000
1995-07-21	7.00	7.03	6.97	7.00	201600
1995-07-24	7.00	7.06	6.97	7.00	540800
1995-07-25	6.97	7.06	6.97	7.06	224400
1995-07-26	7.09	7.19	7.09	7.16	185200
1995-07-27	7.19	7.25	7.16	7.19	238800
1995-07-28	7.19	7.25	7.13	7.13	489200
1995-07-31	7.13	7.22	7.13	7.19	274800
1995-08-01	7.16	7.22	7.16	7.22	165600
1995-08-02	7.19	7.28	7.16	7.19	206000
1995-08-03	7.16	7.16	7.09	7.13	102400
1995-08-04	7.16	7.16	7.06	7.13	122000
1995-08-07	7.13	7.19	7.09	7.16	103200
1995-08-08	7.16	7.16	7.09	7.09	392000
1995-08-09	7.13	7.16	7.09	7.09	218000
1995-08-10	7.06	7.25	7.03	7.16	169600
1995-08-11	7.19	7.22	7.09	7.09	136800
1995-08-14	7.13	7.13	7.03	7.09	157200
1995-08-15	7.03	7.09	7.00	7.06	378400
1995-08-16	7.03	7.09	6.94	7.06	655200
1995-08-17	7.06	7.09	7.00	7.06	305600
1995-08-18	7.03	7.09	7.03	7.09	968800
1995-08-21	7.09	7.28	7.09	7.22	278800
1995-08-22	7.25	7.28	7.22	7.28	179200
1995-08-23	7.38	7.38	7.28	7.28	186000
1995-08-24	7.28	7.38	7.28	7.34	185600
1995-08-25	7.38	7.44	7.38	7.41	101600
1995-08-28	7.41	7.47	7.38	7.41	117200
1995-08-29	7.41	7.53	7.41	7.50	141600
1995-08-30	7.47	7.72	7.47	7.66	994000
1995-08-31	7.63	7.66	7.59	7.63	146400
1995-09-01	7.63	7.75	7.63	7.72	666000
1995-09-05	7.78	8.06	7.72	7.91	662400
1995-09-06	7.91	7.94	7.69	7.84	682800
1995-09-07	7.75	7.84	7.75	7.84	336000
1995-09-08	7.78	7.88	7.78	7.78	778000
1995-09-11	7.81	7.91	7.78	7.88	281600
1995-09-12	7.91	8.13	7.91	8.06	317200
1995-09-13	8.06	8.09	8.06	8.09	196400
1995-09-14	8.06	8.22	8.06	8.19	415600
1995-09-15	8.22	8.22	8.16	8.19	222400
1995-09-18	8.19	8.22	8.13	8.16	104000
1995-09-19	8.13	8.16	8.09	8.13	183200
1995-09-20	8.13	8.22	8.13	8.19	178400
1995-09-21	8.22	8.25	8.19	8.22	168400
1995-09-22	8.22	8.22	8.16	8.19	286400
1995-09-25	8.09	8.09	8.00	8.06	131600
1995-09-26	8.03	8.06	7.94	7.97	373600
1995-09-27	7.97	8.03	7.91	7.91	177200
1995-09-28	7.88	7.94	7.84	7.88	151600
1995-09-29	7.91	8.03	7.88	8.00	96800
1995-10-02	8.06	8.06	7.91	7.91	406000
1995-10-03	7.91	7.97	7.88	7.94	1622000
1995-10-04	7.94	7.97	7.84	7.94	134800
1995-10-05	7.91	7.94	7.84	7.91	620400
1995-10-06	7.91	7.91	7.75	7.75	537200
1995-10-09	7.75	7.78	7.59	7.59	312000
1995-10-10	7.59	7.81	7.53	7.78	251200
1995-10-11	7.75	7.84	7.66	7.66	162000
1995-10-12	7.63	7.66	7.50	7.50	941200
1995-10-13	7.50	7.63	7.47	7.63	1325200
1995-10-16	7.63	7.75	7.59	7.66	122800
1995-10-17	7.69	7.75	7.63	7.66	160800
1995-10-18	7.66	7.75	7.66	7.69	138800
1995-10-19	7.66	7.72	7.59	7.63	106800
1995-10-20	7.66	7.69	7.59	7.66	102400
1995-10-23	7.69	7.69	7.56	7.59	87200
1995-10-24	7.63	7.69	7.59	7.63	261600
1995-10-25	7.66	7.66	7.47	7.50	189200
1995-10-26	7.50	7.50	7.34	7.38	153200
1995-10-27	7.31	7.34	7.16	7.34	523200
1995-10-30	7.34	7.56	7.34	7.53	405600
1995-10-31	7.50	7.56	7.50	7.53	82000
1995-11-01	7.56	7.66	7.56	7.66	122800
1995-11-02	7.69	7.72	7.59	7.69	92800
1995-11-03	7.72	7.72	7.63	7.72	86000
1995-11-06	7.69	7.84	7.69	7.84	165200
1995-11-07	7.78	7.84	7.75	7.84	111200
1995-11-08	7.81	8.00	7.81	7.94	152800
1995-11-09	7.91	7.97	7.88	7.97	146000
1995-11-10	7.91	8.00	7.91	8.00	250800
1995-11-13	7.97	8.00	7.91	7.94	94000
1995-11-14	7.97	8.03	7.91	7.91	249600
1995-11-15	7.84	7.91	7.81	7.81	83200
1995-11-16	7.81	8.25	7.81	8.25	436800
1995-11-17	8.25	8.25	8.16	8.16	104400
1995-11-20	8.16	8.19	8.03	8.06	377600
1995-11-21	8.06	8.16	8.03	8.09	193600
1995-11-22	8.13	8.13	8.03	8.03	119200
1995-11-24	8.03	8.06	8.00	8.03	178800
1995-11-27	8.00	8.13	8.00	8.03	227600
1995-11-28	7.97	7.97	7.88	7.88	432000
1995-11-29	7.88	8.03	7.88	8.00	701600
1995-11-30	8.03	8.09	8.00	8.09	284800
1995-12-01	8.06	8.22	8.06	8.13	327200
1995-12-04	8.13	8.25	8.13	8.19	278800
1995-12-05	8.19	8.25	8.19	8.25	200400
1995-12-06	8.31	8.38	8.22	8.25	126000
1995-12-07	8.28	8.28	8.06	8.16	324800
1995-12-08	8.19	8.22	8.13	8.13	246000
1995-12-11	8.16	8.38	8.16	8.38	1151600
1995-12-12	8.41	8.44	8.25	8.28	773200
1995-12-13	8.28	8.28	8.22	8.28	293200
1995-12-14	8.28	8.28	8.16	8.25	511200
1995-12-15	8.19	8.38	8.16	8.38	234800
1995-12-18	8.41	8.41	8.19	8.19	106800
1995-12-19	8.19	8.31	8.13	8.31	176000
1995-12-20	8.31	8.41	8.28	8.31	146800
1995-12-21	8.31	8.38	8.25	8.25	423200
1995-12-22	8.28	8.31	8.28	8.31	62000
1995-12-26	8.28	8.34	8.25	8.31	75200
1995-12-27	8.28	8.31	8.22	8.25	111200
1995-12-28	8.19	8.31	8.19	8.28	268800
1995-12-29	8.28	8.38	8.22	8.38	210400
1996-01-02	8.31	8.34	8.19	8.25	207200
1996-01-03	8.19	8.25	8.16	8.19	279600
1996-01-04	8.16	8.22	8.13	8.22	585600
1996-01-05	8.22	8.25	8.19	8.22	186800
1996-01-08	8.22	8.28	8.22	8.25	46800
1996-01-09	8.31	8.34	8.22	8.25	191200
1996-01-10	8.19	8.19	8.00	8.00	153600
1996-01-11	7.97	8.03	7.94	8.03	236800
1996-01-12	8.00	8.03	7.97	8.00	706400
1996-01-15	7.97	8.00	7.94	7.94	174400
1996-01-16	7.91	7.91	7.84	7.84	972800
1996-01-17	7.88	7.88	7.72	7.75	767200
1996-01-18	7.75	7.91	7.75	7.88	93600
1996-01-19	7.88	7.91	7.81	7.84	140800
1996-01-22	7.81	7.97	7.81	7.88	184800
1996-01-23	7.91	7.94	7.88	7.91	159200
1996-01-24	7.91	8.00	7.91	7.94	108800
1996-01-25	7.94	8.03	7.94	7.97	174400
1996-01-26	7.91	8.06	7.88	8.03	266400
1996-01-29	8.06	8.13	8.03	8.06	207600
1996-01-30	8.06	8.25	8.03	8.25	232800
1996-01-31	8.16	8.28	8.13	8.16	393600
1996-02-01	8.22	8.28	8.13	8.16	217200
1996-02-02	8.16	8.28	8.13	8.22	158800
1996-02-05	8.19	8.22	8.09	8.16	51600
1996-02-06	8.22	8.34	8.13	8.34	566000
1996-02-07	8.34	8.34	8.22	8.22	210800
1996-02-08	8.25	8.53	8.22	8.44	382000
1996-02-09	8.41	8.47	8.41	8.44	255200
1996-02-12	8.44	8.63	8.44	8.56	176400
1996-02-13	8.53	8.53	8.41	8.41	240000
1996-02-14	8.31	8.53	8.31	8.53	257200
1996-02-15	8.53	8.53	8.44	8.53	175200
1996-02-16	8.50	8.50	8.38	8.41	58800
1996-02-20	8.38	8.47	8.34	8.41	174800
1996-02-21	8.28	8.34	8.22	8.25	142400
1996-02-22	8.25	8.25	8.13	8.25	326000
1996-02-23	8.22	8.25	8.06	8.19	220800
1996-02-26	8.16	8.22	8.09	8.19	248400
1996-02-27	8.16	8.16	8.13	8.13	94800
1996-02-28	8.09	8.19	8.00	8.06	157600
1996-02-29	8.03	8.06	7.88	7.88	240800
1996-03-01	7.88	7.94	7.78	7.84	123200
1996-03-04	7.78	8.03	7.78	8.03	384400
1996-03-05	7.94	8.16	7.94	8.09	201200
1996-03-06	8.06	8.13	8.03	8.06	67600
1996-03-07	8.00	8.06	8.00	8.06	125600
1996-03-08	7.97	7.97	7.88	7.91	265200
1996-03-11	7.91	7.97	7.88	7.91	155600
1996-03-12	7.91	7.94	7.84	7.88	223600
1996-03-13	7.84	7.88	7.75	7.88	427200
1996-03-14	7.84	8.09	7.84	8.00	1195200
1996-03-15	7.94	7.97	7.91	7.94	1731200
1996-03-18	7.91	8.03	7.88	7.97	170000
1996-03-19	8.00	8.09	8.00	8.09	285200
1996-03-20	8.09	8.09	7.97	8.06	43200
1996-03-21	8.00	8.03	7.97	7.97	88400
1996-03-22	8.00	8.09	8.00	8.03	122000
1996-03-25	8.13	8.19	8.00	8.00	97600
1996-03-26	7.97	8.09	7.97	8.09	166800
1996-03-27	8.06	8.41	7.97	8.38	634000
1996-03-28	8.34	8.38	8.22	8.34	199200
1996-03-29	8.38	8.41	8.19	8.25	432000
1996-04-01	8.22	8.38	8.16	8.31	120800
1996-04-02	8.28	8.34	8.22	8.25	91200
1996-04-03	8.22	8.28	8.19	8.28	60800
1996-04-04	8.25	8.31	8.16	8.22	540400
1996-04-08	8.19	8.19	8.00	8.06	189600
1996-04-09	8.06	8.34	8.00	8.25	216000
1996-04-10	8.28	8.31	8.19	8.22	383600
1996-04-11	8.06	8.13	7.94	7.97	362400
1996-04-12	7.97	8.09	7.88	8.06	286400
1996-04-15	8.13	8.28	8.13	8.28	184400
1996-04-16	8.28	8.38	8.28	8.38	250400
1996-04-17	8.38	8.44	8.34	8.41	314800
1996-04-18	8.41	8.50	8.41	8.47	235600
1996-04-19	8.44	8.50	8.44	8.50	182800
1996-04-22	8.50	8.50	8.41	8.47	176800
1996-04-23	8.44	8.50	8.44	8.50	101200
1996-04-24	8.47	8.53	8.44	8.50	156800
1996-04-25	8.53	8.63	8.50	8.63	161200
1996-04-26	8.63	8.63	8.59	8.63	81200
1996-04-29	8.59	8.72	8.59	8.69	339600
1996-04-30	8.69	8.81	8.69	8.75	933200
1996-05-01	8.78	8.78	8.72	8.72	157600
1996-05-02	8.72	8.75	8.41	8.41	486800
1996-05-03	8.44	8.47	8.25	8.31	150800
1996-05-06	8.34	8.47	8.31	8.47	66800
1996-05-07	8.44	8.47	8.31	8.38	83200
1996-05-08	8.31	8.34	8.22	8.28	64800
1996-05-09	8.25	8.38	8.25	8.34	217600
1996-05-10	8.34	8.34	8.31	8.31	85200
1996-05-13	8.31	8.47	8.31	8.44	102400
1996-05-14	8.41	8.44	8.13	8.22	502000
1996-05-15	8.25	8.38	8.19	8.28	206400
1996-05-16	8.31	8.38	8.28	8.34	171600
1996-05-17	8.31	8.38	8.31	8.34	111200
1996-05-20	8.22	8.31	8.22	8.25	166800
1996-05-21	8.31	8.53	8.28	8.44	423200
1996-05-22	8.41	8.50	8.41	8.47	136400
1996-05-23	8.44	8.59	8.44	8.47	135200
1996-05-24	8.50	8.53	8.44	8.44	80400
1996-05-28	8.44	8.47	8.31	8.34	305600
1996-05-29	8.22	8.28	8.22	8.22	149600
1996-05-30	8.22	8.25	8.22	8.22	81200
1996-05-31	8.25	8.28	8.19	8.19	123600
1996-06-03	8.19	8.25	8.13	8.13	80400
1996-06-04	8.19	8.28	8.16	8.28	66400
1996-06-05	8.28	8.31	8.25	8.28	120800
1996-06-06	8.28	8.31	8.16	8.19	91200
1996-06-07	8.19	8.19	8.06	8.09	92000
1996-06-10	8.09	8.13	8.03	8.09	93600
1996-06-11	8.09	8.16	8.06	8.13	40800
1996-06-12	8.09	8.16	8.03	8.03	71200
1996-06-13	8.03	8.13	8.03	8.13	420000
1996-06-14	8.13	8.25	8.06	8.22	199200
1996-06-17	8.16	8.25	8.16	8.25	156400
1996-06-18	8.25	8.41	8.22	8.41	374000
1996-06-19	8.41	8.53	8.38	8.47	412800
1996-06-20	8.44	8.47	8.25	8.25	210000
1996-06-21	8.16	8.22	8.16	8.19	517200
1996-06-24	8.22	8.28	8.19	8.22	82400
1996-06-25	8.19	8.25	8.16	8.22	176800
1996-06-26	8.25	8.38	8.22	8.34	128400
1996-06-27	8.34	8.41	8.34	8.38	133200
1996-06-28	8.38	8.53	8.38	8.50	225200
1996-07-01	8.50	8.53	8.44	8.44	125200
1996-07-02	8.41	8.53	8.38	8.50	160400
1996-07-03	8.53	8.59	8.50	8.59	78400
1996-07-05	8.53	8.56	8.47	8.47	79600
1996-07-08	8.47	8.56	8.44	8.44	100000
1996-07-09	8.47	8.59	8.44	8.59	325200
1996-07-10	8.56	8.66	8.56	8.59	450800
1996-07-11	8.59	8.59	8.53	8.56	60400
1996-07-12	8.56	8.59	8.50	8.56	115600
1996-07-15	8.56	8.59	8.47	8.53	770800
1996-07-16	8.50	8.53	8.19	8.25	218000
1996-07-17	8.25	8.34	8.19	8.31	146000
1996-07-18	8.34	8.44	8.31	8.38	44000
1996-07-19	8.34	8.41	8.31	8.41	39200
1996-07-22	8.38	8.41	8.13	8.13	436000
1996-07-23	8.16	8.16	8.06	8.06	144000
1996-07-24	8.06	8.06	7.97	7.97	278800
1996-07-25	7.97	8.03	7.97	8.00	139200
1996-07-26	8.00	8.03	7.97	8.03	51200
1996-07-29	7.97	8.00	7.94	7.97	130000
1996-07-30	8.00	8.00	7.84	7.91	198400
1996-07-31	7.91	7.91	7.84	7.88	60000
1996-08-01	7.84	7.97	7.84	7.97	40400
1996-08-02	8.00	8.09	7.97	8.00	194000
1996-08-05	8.00	8.09	8.00	8.03	179600
1996-08-06	8.03	8.09	8.03	8.03	48400
1996-08-07	8.06	8.16	8.06	8.13	52800
1996-08-08	8.13	8.22	8.13	8.22	202400
1996-08-09	8.22	8.28	8.22	8.22	363200
1996-08-12	8.38	8.59	8.38	8.50	1242800
1996-08-13	8.44	8.63	8.41	8.63	534000
1996-08-14	8.59	8.59	8.56	8.59	891200
1996-08-15	8.59	8.63	8.56	8.63	285600
1996-08-16	8.63	8.69	8.59	8.66	492400
1996-08-19	8.63	8.72	8.63	8.72	482800
1996-08-20	8.69	9.22	8.69	9.16	569200
1996-08-21	9.06	9.19	8.91	8.94	502000
1996-08-22	8.97	9.03	8.97	9.00	628400
1996-08-23	9.00	9.13	8.97	9.06	906400
1996-08-26	9.06	9.06	9.00	9.03	267600
1996-08-27	9.00	9.09	9.00	9.06	415600
1996-08-28	9.06	9.16	9.06	9.09	195600
1996-08-29	9.06	9.09	9.06	9.06	348800
1996-08-30	9.06	9.09	9.06	9.06	275200
1996-09-03	9.06	9.19	9.06	9.13	366800
1996-09-04	9.16	9.25	9.13	9.22	600000
1996-09-05	9.22	9.25	9.22	9.25	180400
1996-09-06	9.16	9.25	9.13	9.13	887200
1996-09-09	9.06	9.34	9.06	9.25	429600
1996-09-10	9.25	9.25	9.16	9.19	342800
1996-09-11	9.16	9.25	9.09	9.25	336800
1996-09-12	9.19	9.22	9.13	9.16	678800
1996-09-13	9.09	9.13	9.03	9.06	148400
1996-09-16	9.13	9.16	8.97	8.97	111600
1996-09-17	8.97	9.00	8.81	8.88	108400
1996-09-18	8.84	8.88	8.81	8.81	62400
1996-09-19	8.81	8.81	8.69	8.81	144000
1996-09-20	8.78	8.81	8.66	8.81	158000
1996-09-23	8.81	8.84	8.78	8.84	362800
1996-09-24	8.84	8.84	8.72	8.78	109200
1996-09-25	8.81	8.81	8.75	8.75	251200
1996-09-26	8.72	9.00	8.72	8.84	717600
1996-09-27	8.84	8.84	8.69	8.81	355600
1996-09-30	8.81	9.00	8.81	8.84	224000
1996-10-01	8.91	8.97	8.84	8.94	157600
1996-10-02	8.94	9.00	8.91	8.94	188000
1996-10-03	8.91	8.91	8.72	8.75	472800
1996-10-04	8.78	8.91	8.78	8.84	221200
1996-10-07	8.84	8.97	8.81	8.97	216800
1996-10-08	8.94	8.94	8.84	8.88	153200
1996-10-09	8.88	8.88	8.75	8.81	300800
1996-10-10	8.84	8.84	8.72	8.72	160800
1996-10-11	8.75	8.75	8.66	8.72	252400
1996-10-14	8.72	8.81	8.69	8.75	386000
1996-10-15	8.69	8.75	8.69	8.69	183600
1996-10-16	8.69	8.72	8.63	8.66	222400
1996-10-17	8.63	8.81	8.63	8.78	500000
1996-10-18	8.69	8.81	8.69	8.75	344400
1996-10-21	8.75	8.75	8.69	8.72	208800
1996-10-22	8.69	8.69	8.63	8.63	110400
1996-10-23	8.63	8.63	8.56	8.59	161600
1996-10-24	8.63	8.72	8.56	8.72	1322400
1996-10-25	8.78	8.81	8.69	8.69	622000
1996-10-28	8.63	8.78	8.63	8.72	660000
1996-10-29	8.75	8.78	8.66	8.66	188000
1996-10-30	8.69	8.97	8.66	8.94	236800
1996-10-31	9.06	9.16	9.00	9.00	514400
1996-11-01	9.03	9.16	9.03	9.03	485600
1996-11-04	9.03	9.06	9.00	9.06	118000
1996-11-05	9.09	9.16	9.06	9.16	411600
1996-11-06	9.13	9.25	9.13	9.19	410400
1996-11-07	9.19	9.25	9.16	9.25	130000
1996-11-08	9.25	9.28	9.22	9.25	325200
1996-11-11	9.25	9.34	9.25	9.31	55600
1996-11-12	9.25	9.47	9.25	9.38	258800
1996-11-13	9.41	9.53	9.41	9.47	197600
1996-11-14	9.44	9.53	9.38	9.41	156000
1996-11-15	9.38	9.69	9.38	9.66	324800
1996-11-18	9.69	9.69	9.56	9.56	188000
1996-11-19	9.56	9.69	9.56	9.69	632000
1996-11-20	9.66	9.72	9.59	9.72	280000
1996-11-21	9.69	9.75	9.69	9.72	194400
1996-11-22	9.72	9.88	9.72	9.88	420000
1996-11-25	9.94	10.34	9.94	10.16	385600
1996-11-26	10.16	10.28	10.06	10.06	392800
1996-11-27	10.03	10.03	9.81	9.84	216000
1996-11-29	9.78	9.88	9.78	9.78	83600
1996-12-02	9.75	9.78	9.69	9.78	193200
1996-12-03	9.75	10.00	9.75	9.91	222000
1996-12-04	9.88	9.94	9.75	9.91	190400
1996-12-05	9.91	9.97	9.81	9.81	202800
1996-12-06	9.75	9.75	9.53	9.63	245200
1996-12-09	9.63	9.69	9.63	9.69	182000
1996-12-10	9.72	9.75	9.66	9.72	212800
1996-12-11	9.69	9.72	9.31	9.47	339200
1996-12-12	9.41	9.47	9.34	9.34	232400
1996-12-13	9.31	9.41	9.22	9.31	258000
1996-12-16	9.31	9.50	9.28	9.31	310000
1996-12-17	9.34	9.41	9.31	9.34	142400
1996-12-18	9.38	9.50	9.38	9.41	173200
1996-12-19	9.38	9.63	9.38	9.63	218400
1996-12-20	9.69	9.69	9.53	9.59	142000
1996-12-23	9.56	9.66	9.53	9.63	76400
1996-12-24	9.66	9.66	9.63	9.66	12800
1996-12-26	9.66	9.69	9.63	9.63	285600
1996-12-27	9.66	9.66	9.50	9.53	354000
1996-12-30	9.53	9.53	9.44	9.47	153600
1996-12-31	9.47	9.47	9.19	9.19	169600
1997-01-02	9.22	9.22	8.94	9.13	292800
1997-01-03	9.13	9.28	9.09	9.25	143600
1997-01-06	9.22	9.38	9.19	9.28	129200
1997-01-07	9.34	9.47	9.34	9.41	184800
1997-01-08	9.34	9.56	9.31	9.53	309200
1997-01-09	9.47	9.59	9.47	9.56	208400
1997-01-10	9.50	9.66	9.47	9.66	129600
1997-01-13	9.69	9.81	9.59	9.72	481600
1997-01-14	9.78	9.88	9.78	9.81	227200
1997-01-15	9.78	9.94	9.59	9.88	257600
1997-01-16	9.88	10.13	9.88	10.13	384000
1997-01-17	10.06	10.13	10.00	10.06	545600
1997-01-20	10.06	10.06	9.81	9.94	170000
1997-01-21	9.88	10.00	9.72	9.75	175600
1997-01-22	9.72	9.81	9.56	9.56	196000
1997-01-23	9.56	9.59	9.41	9.50	412400
1997-01-24	9.47	9.66	9.41	9.50	267600
1997-01-27	9.53	9.78	9.53	9.69	231600
1997-01-28	9.72	9.72	9.59	9.63	343600
1997-01-29	9.56	9.66	9.50	9.50	110000
1997-01-30	9.56	9.59	9.47	9.56	100800
1997-01-31	9.56	9.84	9.56	9.78	155200
1997-02-03	9.84	9.84	9.53	9.56	151600
1997-02-04	9.50	9.63	9.50	9.56	133600
1997-02-05	9.56	9.69	9.56	9.59	121600
1997-02-06	9.59	9.63	9.56	9.56	76000
1997-02-07	9.56	9.59	9.53	9.56	249200
1997-02-10	9.50	9.56	9.47	9.50	598400
1997-02-11	9.53	9.63	9.50	9.56	240400
1997-02-12	9.56	9.78	9.56	9.72	206400
1997-02-13	9.75	9.75	9.44	9.59	638000
1997-02-14	9.56	9.59	9.50	9.56	210400
1997-02-18	9.53	9.53	9.44	9.44	128000
1997-02-19	9.41	9.50	9.38	9.47	313200
1997-02-20	9.44	9.47	9.16	9.28	478000
1997-02-21	9.22	9.28	9.16	9.28	301600
1997-02-24	9.28	9.31	9.16	9.25	196400
1997-02-25	9.31	9.34	9.19	9.22	627600
1997-02-26	9.19	9.19	9.00	9.06	355600
1997-02-27	9.06	9.16	9.03	9.09	599200
1997-02-28	9.09	9.13	9.03	9.06	349600
1997-03-03	9.06	9.06	8.91	8.97	920000
1997-03-04	8.97	9.28	8.97	9.22	205600
1997-03-05	9.13	9.25	9.13	9.25	244400
1997-03-06	9.25	9.38	9.19	9.31	210000
1997-03-07	9.31	9.44	9.25	9.34	118000
1997-03-10	9.31	9.44	9.31	9.41	80800
1997-03-11	9.44	9.47	9.31	9.34	153600
1997-03-12	9.38	9.38	9.22	9.25	54800
1997-03-13	9.19	9.25	9.16	9.16	125200
1997-03-14	9.16	9.28	9.16	9.22	270400
1997-03-17	9.16	9.28	9.16	9.28	106000
1997-03-18	9.28	9.28	9.16	9.28	82400
1997-03-19	9.25	9.25	9.16	9.19	83600
1997-03-20	9.19	9.25	9.06	9.22	145200
1997-03-21	9.25	9.25	9.03	9.13	218800
1997-03-24	9.13	9.16	9.09	9.13	88400
1997-03-25	9.19	9.25	9.16	9.19	201600
1997-03-26	9.19	9.31	9.09	9.28	139200
1997-03-27	9.28	9.34	9.28	9.31	189600
1997-03-31	9.28	9.28	8.97	9.00	277600
1997-04-01	9.00	9.00	8.81	8.84	196000
1997-04-02	8.84	9.06	8.84	8.91	606400
1997-04-03	8.91	8.91	8.69	8.72	818000
1997-04-04	8.69	8.69	8.56	8.63	712400
1997-04-07	8.66	8.91	8.66	8.84	721600
1997-04-08	8.88	8.91	8.78	8.88	164800
1997-04-09	8.88	8.91	8.81	8.84	252000
1997-04-10	8.88	8.88	8.81	8.84	158800
1997-04-11	8.88	8.88	8.78	8.81	213600
1997-04-14	8.84	8.84	8.69	8.75	299200
1997-04-15	8.78	8.78	8.69	8.78	300000
1997-04-16	8.81	8.91	8.78	8.84	85600
1997-04-17	8.84	8.88	8.81	8.81	309200
1997-04-18	8.84	8.97	8.84	8.97	259600
1997-04-21	9.00	9.19	9.00	9.03	137200
1997-04-22	9.06	9.19	9.06	9.16	164000
1997-04-23	9.16	9.28	9.16	9.25	213200
1997-04-24	9.28	9.44	9.28	9.44	268400
1997-04-25	9.41	9.44	9.22	9.31	170800
1997-04-28	9.31	9.38	9.25	9.34	418400
1997-04-29	9.38	9.38	9.31	9.38	126800
1997-04-30	9.31	9.56	9.31	9.50	160800
1997-05-01	9.53	9.63	9.47	9.59	273600
1997-05-02	9.59	9.84	9.59	9.75	228400
1997-05-05	9.78	9.88	9.72	9.84	602400
1997-05-06	9.88	9.88	9.69	9.72	155600
1997-05-07	9.69	9.88	9.69	9.81	107200
1997-05-08	9.81	9.84	9.75	9.75	527200
1997-05-09	9.72	9.75	9.53	9.69	300000
1997-05-12	9.69	9.88	9.69	9.84	243200
1997-05-13	9.84	9.91	9.75	9.88	513600
1997-05-14	9.94	9.97	9.75	9.94	896800
1997-05-15	9.88	9.97	9.88	9.97	184000
1997-05-16	9.94	9.94	9.69	9.72	116800
1997-05-19	9.72	9.91	9.72	9.88	114800
1997-05-20	9.88	9.88	9.75	9.84	52400
1997-05-21	9.81	9.84	9.72	9.75	100000
1997-05-22	9.75	9.97	9.75	9.94	282000
1997-05-23	9.91	9.94	9.84	9.94	42400
1997-05-27	9.94	9.97	9.91	9.97	136800
1997-05-28	9.78	9.78	9.66	9.69	1554000
1997-05-29	9.69	9.84	9.69	9.78	448000
1997-05-30	9.75	9.88	9.75	9.81	353200
1997-06-02	9.94	9.94	9.91	9.94	826800
1997-06-03	9.91	10.00	9.91	10.00	586400
1997-06-04	10.50	10.50	10.22	10.25	1300000
1997-06-05	10.16	10.19	10.09	10.13	593200
1997-06-06	10.16	10.28	10.13	10.28	635600
1997-06-09	10.28	10.31	10.25	10.25	423600
1997-06-10	10.28	10.34	10.25	10.34	390400
1997-06-11	10.34	10.41	10.28	10.28	152400
1997-06-12	10.28	10.31	10.16	10.31	324800
1997-06-13	10.28	10.72	10.25	10.69	608000
1997-06-16	10.66	10.75	10.63	10.66	204400
1997-06-17	10.63	10.66	10.47	10.50	168400
1997-06-18	10.47	10.59	10.44	10.56	174000
1997-06-19	10.56	10.59	10.44	10.53	123200
1997-06-20	10.50	10.56	10.41	10.44	162000
1997-06-23	10.50	10.53	10.28	10.28	220000
1997-06-24	10.31	10.31	10.19	10.20	784000
1997-06-25	10.19	10.34	10.19	10.31	184400
1997-06-26	10.33	10.45	10.09	10.19	430000
1997-06-27	10.19	10.44	10.19	10.34	161600
1997-06-30	10.38	10.50	10.09	10.09	812800
1997-07-01	10.13	10.38	10.13	10.38	465200
1997-07-02	10.38	10.42	10.31	10.41	119200
1997-07-03	10.47	10.59	10.44	10.56	96000
1997-07-07	10.63	10.66	10.48	10.48	127200
1997-07-08	10.52	10.72	10.47	10.56	277600
1997-07-09	10.63	10.63	10.28	10.31	174800
1997-07-10	10.31	10.59	10.28	10.58	118800
1997-07-11	10.56	10.72	10.53	10.55	225200
1997-07-14	10.56	10.58	10.27	10.27	254800
1997-07-15	10.27	10.28	10.22	10.23	243200
1997-07-16	10.23	10.25	10.11	10.16	322400
1997-07-17	10.14	10.44	10.14	10.44	274000
1997-07-18	10.47	10.48	10.34	10.47	176800
1997-07-21	10.47	10.47	10.22	10.27	147600
1997-07-22	10.22	10.38	10.14	10.38	170400
1997-07-23	10.36	10.41	10.34	10.38	83200
1997-07-24	10.38	10.38	10.22	10.33	167600
1997-07-25	10.34	10.44	10.30	10.39	249200
1997-07-28	10.30	10.36	10.28	10.30	83200
1997-07-29	10.14	10.23	10.13	10.17	301200
1997-07-30	10.19	10.22	10.06	10.16	355600
1997-07-31	10.16	10.23	10.11	10.23	243600
1997-08-01	10.23	10.23	10.06	10.14	201600
1997-08-04	10.16	10.34	10.13	10.31	277200
1997-08-05	10.27	10.31	10.25	10.30	523200
1997-08-06	10.31	10.39	10.28	10.28	323600
1997-08-07	10.28	10.33	10.25	10.28	190000
1997-08-08	10.05	10.25	10.05	10.19	373600
1997-08-11	10.19	10.53	10.13	10.38	739600
1997-08-12	10.36	10.41	10.23	10.23	229600
1997-08-13	10.28	10.33	10.17	10.19	129200
1997-08-14	10.22	10.25	10.13	10.19	126400
1997-08-15	10.14	10.14	9.91	9.94	345200
1997-08-18	9.89	9.89	9.77	9.89	352800
1997-08-19	9.91	10.06	9.91	10.06	302400
1997-08-20	10.00	10.03	9.86	9.88	415200
1997-08-21	9.89	10.03	9.89	9.95	686000
1997-08-22	9.72	9.92	9.72	9.91	512000
1997-08-25	9.88	9.94	9.78	9.88	376400
1997-08-26	9.88	9.89	9.75	9.81	580400
1997-08-27	9.86	9.86	9.75	9.83	210000
1997-08-28	9.77	10.08	9.70	9.94	327200
1997-08-29	9.94	10.08	9.89	10.00	227200
1997-09-02	10.00	10.05	9.94	10.02	293600
1997-09-03	9.98	10.13	9.97	10.13	645200
1997-09-04	10.13	10.14	9.97	9.98	217600
1997-09-05	10.03	10.05	9.83	10.00	422000
1997-09-08	10.02	10.05	9.97	10.00	870000
1997-09-09	10.03	10.05	9.94	9.98	392000
1997-09-10	9.98	10.00	9.89	9.89	288000
1997-09-11	9.89	9.89	9.69	9.73	580400
1997-09-12	9.75	9.80	9.59	9.66	744000
1997-09-15	9.72	9.95	9.72	9.91	377200
1997-09-16	9.97	9.98	9.81	9.88	179200
1997-09-17	9.92	9.94	9.78	9.88	341200
1997-09-18	9.92	9.98	9.80	9.80	311600
1997-09-19	9.83	9.84	9.77	9.77	457200
1997-09-22	9.75	9.88	9.72	9.84	427600
1997-09-23	9.88	9.92	9.77	9.81	500400
1997-09-24	10.03	10.23	9.97	10.00	996800
1997-09-25	10.00	10.02	9.86	9.92	439200
1997-09-26	9.95	10.13	9.94	10.09	763200
1997-09-29	10.09	10.14	10.00	10.14	196800
1997-09-30	10.20	10.28	10.11	10.14	547200
1997-10-01	10.17	10.31	10.17	10.28	314400
1997-10-02	10.34	10.42	10.30	10.39	478000
1997-10-03	10.44	10.55	10.30	10.36	326400
1997-10-06	10.42	10.48	10.36	10.39	236000
1997-10-07	10.39	10.47	10.34	10.38	267200
1997-10-08	10.44	10.47	10.30	10.33	462000
1997-10-09	10.28	10.42	10.28	10.38	204400
1997-10-10	10.38	10.38	10.23	10.27	151200
1997-10-13	10.25	10.38	10.23	10.36	124400
1997-10-14	10.36	10.41	9.75	10.17	698800
1997-10-15	10.19	10.19	10.11	10.11	159600
1997-10-16	10.13	10.14	10.00	10.02	293600
1997-10-17	10.02	10.02	9.81	9.86	254800
1997-10-20	9.89	10.05	9.86	10.05	283600
1997-10-21	10.08	10.11	10.03	10.09	178000
1997-10-22	10.14	10.16	9.98	10.09	161200
1997-10-23	10.00	10.00	9.80	9.86	200800
1997-10-24	9.97	10.06	9.95	9.97	172400
1997-10-27	9.94	10.00	9.50	9.50	277200
1997-10-28	9.31	9.55	9.19	9.52	406000
1997-10-29	9.58	9.80	9.58	9.58	337200
1997-10-30	9.55	9.67	9.47	9.53	148400
1997-10-31	9.56	9.69	9.56	9.66	219200
1997-11-03	9.70	9.84	9.70	9.75	436800
1997-11-04	9.75	9.80	9.63	9.67	490400
1997-11-05	9.69	9.73	9.58	9.58	333200
1997-11-06	9.59	9.61	9.47	9.59	454000
1997-11-07	9.44	9.50	9.44	9.48	272000
1997-11-10	9.48	9.56	9.45	9.50	386000
1997-11-11	9.50	9.61	9.47	9.50	186000
1997-11-12	9.50	9.67	9.47	9.52	282400
1997-11-13	9.58	9.64	9.50	9.64	1230800
1997-11-14	9.64	9.78	9.59	9.78	295600
1997-11-17	9.83	9.92	9.78	9.78	234800
1997-11-18	9.75	9.81	9.64	9.66	324400
1997-11-19	9.59	9.64	9.55	9.63	260800
1997-11-20	9.59	9.75	9.59	9.73	318000
1997-11-21	9.61	9.91	9.56	9.83	597200
1997-11-24	9.86	9.92	9.80	9.86	509600
1997-11-25	9.89	9.91	9.69	9.81	359200
1997-11-26	9.91	9.98	9.84	9.84	444000
1997-11-28	9.89	9.92	9.78	9.80	219600
1997-12-01	9.86	9.95	9.72	9.72	248000
1997-12-02	9.75	9.83	9.75	9.78	245600
1997-12-03	9.80	9.91	9.75	9.80	310400
1997-12-04	9.83	10.08	9.83	9.92	288000
1997-12-05	9.92	9.94	9.89	9.94	501200
1997-12-08	9.98	10.05	9.95	9.97	242800
1997-12-09	10.25	10.33	10.16	10.33	865200
1997-12-10	10.31	10.33	10.25	10.31	549600
1997-12-11	10.28	10.31	10.14	10.19	324400
1997-12-12	10.19	10.33	10.09	10.30	741600
1997-12-15	10.28	10.30	10.17	10.25	251600
1997-12-16	10.25	10.28	10.17	10.25	327200
1997-12-17	10.25	10.45	10.25	10.45	361200
1997-12-18	10.48	10.53	10.33	10.38	235600
1997-12-19	10.38	10.42	10.33	10.42	450000
1997-12-22	10.38	10.59	10.36	10.53	597600
1997-12-23	10.59	10.84	10.52	10.84	352800
1997-12-24	10.91	11.06	10.84	10.86	437600
1997-12-26	10.83	10.89	10.81	10.89	140000
1997-12-29	10.89	11.16	10.89	11.09	461200
1997-12-30	11.11	11.11	10.89	10.97	484800
1997-12-31	10.97	11.19	10.97	11.16	249200
1998-01-02	11.09	11.14	10.89	10.98	286000
1998-01-05	11.00	11.05	10.89	10.95	344000
1998-01-06	10.91	10.91	10.50	10.61	565600
1998-01-07	10.50	10.50	10.22	10.39	642800
1998-01-08	10.39	10.48	10.38	10.45	242400
1998-01-09	10.41	10.53	10.33	10.34	690000
1998-01-12	10.13	10.44	10.09	10.41	572000
1998-01-13	10.34	10.52	10.33	10.44	344400
1998-01-14	10.48	10.61	10.30	10.61	235200
1998-01-15	10.66	10.75	10.55	10.61	311600
1998-01-16	10.56	10.73	10.50	10.66	802400
1998-01-20	10.67	10.91	10.66	10.84	362400
1998-01-21	10.86	10.86	10.55	10.73	277200
1998-01-22	10.73	10.75	10.41	10.50	329200
1998-01-23	10.53	10.64	10.47	10.63	278400
1998-01-26	10.66	10.69	10.44	10.50	250800
1998-01-27	10.50	10.61	10.44	10.61	194000
1998-01-28	10.61	10.67	10.50	10.61	149600
1998-01-29	10.55	10.80	10.48	10.61	212800
1998-01-30	10.63	10.70	10.33	10.41	334400
1998-02-02	10.53	10.70	10.53	10.67	284000
1998-02-03	10.70	10.72	10.58	10.72	125600
1998-02-04	10.69	10.73	10.59	10.64	109200
1998-02-05	10.63	10.75	10.61	10.70	147200
1998-02-06	10.67	10.88	10.66	10.88	195600
1998-02-09	10.83	10.86	10.56	10.67	244000
1998-02-10	10.70	10.80	10.59	10.69	267600
1998-02-11	10.66	10.75	10.63	10.70	426000
1998-02-12	10.66	10.81	10.50	10.75	400800
1998-02-13	10.69	10.73	10.59	10.72	208000
1998-02-17	10.73	10.75	10.63	10.66	225600
1998-02-18	10.52	10.77	10.52	10.70	442000
1998-02-19	10.70	10.70	10.45	10.48	428400
1998-02-20	10.50	10.56	10.36	10.53	308800
1998-02-23	10.59	10.67	10.23	10.45	258000
1998-02-24	10.50	10.52	10.22	10.41	633200
1998-02-25	10.34	10.44	10.34	10.41	346800
1998-02-26	10.42	10.61	10.42	10.58	580400
1998-02-27	10.58	10.69	10.50	10.63	365200
1998-03-02	10.66	10.66	10.56	10.59	286000
1998-03-03	10.58	10.77	10.56	10.70	372000
1998-03-04	10.83	10.83	10.64	10.64	218400
1998-03-05	10.61	10.61	10.50	10.56	284400
1998-03-06	10.63	10.63	10.53	10.55	446400
1998-03-09	10.55	10.58	10.22	10.39	330000
1998-03-10	10.42	10.58	10.41	10.52	206000
1998-03-11	10.53	10.59	10.50	10.55	576000
1998-03-12	10.55	10.61	10.52	10.55	545200
1998-03-13	10.56	10.59	10.44	10.44	162800
1998-03-16	10.47	10.52	10.41	10.45	124800
1998-03-17	10.48	10.48	10.23	10.30	260000
1998-03-18	10.28	10.56	10.27	10.55	178800
1998-03-19	10.55	10.61	10.55	10.59	299200
1998-03-20	10.59	10.69	10.50	10.61	389600
1998-03-23	10.63	10.98	10.63	10.91	396000
1998-03-24	10.92	10.94	10.72	10.73	270000
1998-03-25	10.78	10.81	10.66	10.69	290000
1998-03-26	10.66	10.66	10.28	10.50	782400
1998-03-27	10.50	10.52	10.41	10.41	213200
1998-03-30	10.42	10.42	10.36	10.39	215600
1998-03-31	10.36	10.39	10.31	10.39	588800
1998-04-01	10.36	10.67	10.34	10.64	460800
1998-04-02	10.69	11.11	10.69	11.11	655200
1998-04-03	11.14	11.14	10.81	10.92	801200
1998-04-06	10.92	10.97	10.77	10.86	410000
1998-04-07	10.92	11.03	10.81	10.86	353600
1998-04-08	10.84	10.92	10.56	10.77	574400
1998-04-09	10.88	10.98	10.80	10.83	204800
1998-04-13	10.80	10.89	10.78	10.83	344400
1998-04-14	10.83	10.94	10.83	10.86	306800
1998-04-15	10.86	11.09	10.81	11.08	694800
1998-04-16	11.11	11.17	10.95	11.17	302400
1998-04-17	11.14	11.14	11.05	11.13	341200
1998-04-20	11.16	11.19	11.06	11.13	148000
1998-04-21	11.02	11.14	11.02	11.09	271200
1998-04-22	11.06	11.11	10.92	10.97	150800
1998-04-23	10.81	10.94	10.80	10.88	361600
1998-04-24	10.86	10.86	10.72	10.81	270800
1998-04-27	10.69	10.69	10.50	10.55	218000
1998-04-28	10.61	10.78	10.50	10.56	314800
1998-04-29	10.63	10.83	10.59	10.78	409200
1998-04-30	10.78	11.00	10.69	10.84	232000
1998-05-01	10.89	10.94	10.80	10.88	149200
1998-05-04	10.88	10.95	10.75	10.84	152400
1998-05-05	10.86	10.86	10.64	10.73	186400
1998-05-06	10.75	10.80	10.64	10.70	288400
1998-05-07	10.70	10.72	10.59	10.61	129200
1998-05-08	10.66	10.72	10.56	10.69	213600
1998-05-11	10.69	10.72	10.56	10.58	145600
1998-05-12	10.61	10.66	10.56	10.56	117200
1998-05-13	10.61	10.67	10.52	10.55	147600
1998-05-14	10.52	10.58	10.42	10.47	165200
1998-05-15	10.44	10.53	10.39	10.44	141200
1998-05-18	10.44	10.47	10.20	10.31	187200
1998-05-19	10.34	10.50	10.22	10.34	507200
1998-05-20	10.41	10.50	10.38	10.44	327200
1998-05-21	10.39	10.44	10.33	10.38	332400
1998-05-22	10.41	10.41	10.30	10.31	124800
1998-05-26	10.34	10.36	10.08	10.08	276800
1998-05-27	9.92	9.92	9.67	9.88	830000
1998-05-28	9.88	9.94	9.77	9.88	690000
1998-05-29	9.92	10.25	9.92	10.14	372400
1998-06-01	10.13	10.22	10.05	10.13	327200
1998-06-02	10.16	10.25	9.98	10.00	270000
1998-06-03	9.98	10.08	9.94	10.00	202400
1998-06-04	10.00	10.11	9.89	9.95	668400
1998-06-05	9.95	10.13	9.95	10.02	264000
1998-06-08	10.03	10.06	9.94	10.00	283600
1998-06-09	10.00	10.00	9.92	9.92	190800
1998-06-10	9.91	9.97	9.89	9.91	283600
1998-06-11	9.92	9.92	9.78	9.83	292000
1998-06-12	9.81	9.83	9.69	9.80	604000
1998-06-15	9.77	9.78	9.55	9.56	226000
1998-06-16	9.56	9.81	9.34	9.59	506400
1998-06-17	9.53	9.97	9.53	9.91	457800
1998-06-18	9.84	9.97	9.44	9.53	538200
1998-06-19	9.41	9.63	9.38	9.50	536200
1998-06-22	9.47	9.75	9.47	9.59	185200
1998-06-23	9.72	9.94	9.59	9.59	414400
1998-06-24	9.59	9.75	9.59	9.75	194800
1998-06-25	9.69	9.75	9.53	9.53	304800
1998-06-26	9.53	9.66	9.47	9.63	286600
1998-06-29	9.63	9.78	9.63	9.75	177400
1998-06-30	9.75	9.94	9.75	9.81	266600
1998-07-01	9.88	9.91	9.59	9.66	256600
1998-07-02	9.75	9.75	9.66	9.75	441800
1998-07-06	9.69	9.72	9.38	9.66	310000
1998-07-07	9.50	9.53	9.31	9.38	682200
1998-07-08	9.38	9.38	9.16	9.28	595600
1998-07-09	9.25	9.34	9.22	9.28	517600
1998-07-10	9.22	9.41	9.22	9.38	798600
1998-07-13	9.19	9.44	9.16	9.38	464400
1998-07-14	9.19	9.44	9.19	9.28	218800
1998-07-15	9.25	9.38	9.25	9.34	222800
1998-07-16	9.41	9.66	9.34	9.50	276400
1998-07-17	9.50	9.78	9.50	9.63	309000
1998-07-20	9.66	9.66	9.28	9.28	136600
1998-07-21	9.34	9.56	9.28	9.31	209200
1998-07-22	9.28	9.38	9.19	9.34	503400
1998-07-23	9.28	9.44	9.25	9.44	315200
1998-07-24	9.31	9.44	9.28	9.38	300200
1998-07-27	9.31	9.38	9.00	9.19	294400
1998-07-28	9.19	9.28	9.00	9.03	325400
1998-07-29	9.06	9.38	9.06	9.16	342600
1998-07-30	9.19	9.38	9.19	9.34	156200
1998-07-31	9.34	9.41	9.28	9.31	239200
1998-08-03	9.28	9.34	9.06	9.06	278200
1998-08-04	9.13	9.13	8.84	8.94	553400
1998-08-05	9.00	9.00	8.66	8.81	446800
1998-08-06	8.81	8.88	8.66	8.75	722800
1998-08-07	8.84	8.94	8.69	8.84	817800
1998-08-10	8.84	8.84	8.63	8.72	356000
1998-08-11	8.44	8.72	8.38	8.59	431400
1998-08-12	8.69	9.06	8.66	9.00	184200
1998-08-13	9.00	9.09	8.75	8.78	192000
1998-08-14	8.88	9.25	8.78	9.16	367800
1998-08-17	9.09	9.09	8.97	8.97	171800
1998-08-18	8.97	9.19	8.97	9.09	176200
1998-08-19	9.00	9.13	8.88	8.88	299800
1998-08-20	8.88	9.00	8.81	8.94	184600
1998-08-21	8.72	9.00	8.69	8.97	163400
1998-08-24	8.97	9.09	8.75	8.97	92800
1998-08-25	8.97	9.13	8.91	9.03	143600
1998-08-26	9.00	9.03	8.84	8.91	151600
1998-08-27	8.78	8.78	8.41	8.53	389200
1998-08-28	8.59	8.63	8.25	8.31	315600
1998-08-31	8.41	8.69	8.13	8.13	507600
1998-09-01	8.13	8.47	7.91	8.31	449200
1998-09-02	8.31	8.47	8.13	8.38	305800
1998-09-03	8.28	8.31	8.06	8.16	201600
1998-09-04	8.16	8.75	8.09	8.53	321600
1998-09-08	8.66	8.69	8.31	8.59	238400
1998-09-09	8.38	8.50	8.25	8.50	206200
1998-09-10	8.31	8.50	8.25	8.34	330000
1998-09-11	8.31	8.81	8.31	8.78	378400
1998-09-14	8.75	9.38	8.75	9.09	684800
1998-09-15	9.06	9.56	9.06	9.53	406200
1998-09-16	9.50	9.50	9.13	9.41	209400
1998-09-17	9.28	9.38	9.06	9.28	178600
1998-09-18	9.28	9.44	9.28	9.34	279200
1998-09-21	9.28	9.41	9.19	9.38	256000
1998-09-22	9.50	9.53	9.25	9.34	833600
1998-09-23	9.47	9.81	9.47	9.75	403000
1998-09-24	9.63	9.63	9.38	9.41	187000
1998-09-25	9.31	9.50	9.28	9.41	179000
1998-09-28	9.41	9.53	9.38	9.44	226600
1998-09-29	9.47	9.81	9.31	9.81	242400
1998-09-30	9.81	9.81	9.44	9.63	236600
1998-10-01	9.63	9.75	9.53	9.59	436800
1998-10-02	9.56	10.00	9.44	9.91	351200
1998-10-05	9.84	9.84	9.44	9.56	206800
1998-10-06	9.59	9.72	9.47	9.59	222400
1998-10-07	9.66	9.91	9.47	9.91	469800
1998-10-08	9.78	9.88	9.53	9.88	480800
1998-10-09	9.78	9.84	9.53	9.75	156000
1998-10-12	9.75	9.94	9.75	9.94	402400
1998-10-13	9.94	10.19	9.91	10.13	652200
1998-10-14	10.09	10.13	10.03	10.09	519400
1998-10-15	10.03	10.09	9.91	9.97	389600
1998-10-16	9.88	10.00	9.88	9.88	570000
1998-10-19	9.94	10.03	9.94	9.97	465000
1998-10-20	10.06	10.13	10.00	10.00	440000
1998-10-21	10.00	10.00	9.88	9.88	517000
1998-10-22	9.94	10.13	9.91	10.06	255000
1998-10-23	10.03	10.06	9.94	10.03	298000
1998-10-26	10.03	10.06	9.91	9.97	247200
1998-10-27	9.94	10.00	9.66	9.88	432200
1998-10-28	9.81	10.00	9.75	9.94	220400
1998-10-29	9.88	9.88	9.78	9.84	81600
1998-10-30	9.81	9.88	9.78	9.84	150000
1998-11-02	9.84	9.94	9.78	9.81	519600
1998-11-03	9.81	9.88	9.53	9.75	460600
1998-11-04	9.75	9.94	9.75	9.84	199600
1998-11-05	9.84	9.91	9.69	9.81	221800
1998-11-06	9.94	9.97	9.81	9.91	289800
1998-11-09	9.94	9.94	9.66	9.78	278400
1998-11-10	9.88	9.88	9.69	9.75	563600
1998-11-11	9.75	9.84	9.69	9.78	140400
1998-11-12	9.72	9.84	9.69	9.69	296600
1998-11-13	9.75	9.91	9.72	9.88	202600
1998-11-16	9.88	10.06	9.88	9.97	736000
1998-11-17	9.97	9.97	9.81	9.84	498800
1998-11-18	9.78	10.00	9.78	9.97	2612800
1998-11-19	9.94	10.06	9.81	9.91	261600
1998-11-20	9.91	10.00	9.88	9.88	218800
1998-11-23	9.97	10.03	9.97	10.00	220200
1998-11-24	9.94	10.03	9.91	9.94	172600
1998-11-25	9.91	9.94	9.78	9.84	124400
1998-11-27	9.81	9.94	9.81	9.91	30000
1998-11-30	9.94	9.94	9.56	9.59	755200
1998-12-01	9.56	9.75	9.56	9.72	365800
1998-12-02	9.66	9.69	9.53	9.63	392000
1998-12-03	9.53	9.66	9.53	9.53	190200
1998-12-04	9.72	9.72	9.56	9.63	208600
1998-12-07	9.69	9.81	9.56	9.56	352600
1998-12-08	9.53	9.53	9.31	9.31	431000
1998-12-09	9.31	9.34	9.16	9.25	592400
1998-12-10	9.25	9.38	9.16	9.22	198800
1998-12-11	9.22	9.22	8.69	8.78	875400
1998-12-14	8.78	9.13	8.78	8.94	435400
1998-12-15	8.97	9.31	8.94	9.31	494000
1998-12-16	9.13	9.31	9.00	9.09	204400
1998-12-17	9.06	9.22	8.91	9.22	249400
1998-12-18	9.22	9.31	9.09	9.31	552400
1998-12-21	9.31	9.31	9.22	9.25	309400
1998-12-22	9.22	9.41	9.22	9.25	272800
1998-12-23	9.34	9.50	9.25	9.41	348800
1998-12-24	9.34	9.50	9.31	9.50	75400
1998-12-28	9.50	9.50	9.31	9.38	220200
1998-12-29	9.38	9.44	9.28	9.38	165000
1998-12-30	9.34	9.44	9.28	9.38	110600
1998-12-31	9.34	9.69	9.34	9.69	254800
1999-01-04	9.63	9.69	9.25	9.44	815000
1999-01-05	9.38	9.38	9.28	9.34	209800
1999-01-06	9.34	9.47	9.22	9.44	419200
1999-01-07	9.31	9.44	9.19	9.28	445200
1999-01-08	9.38	9.50	9.34	9.41	391200
1999-01-11	9.41	9.41	9.25	9.34	252000
1999-01-12	9.28	9.28	9.09	9.22	283800
1999-01-13	9.00	9.16	8.88	8.88	1047800
1999-01-14	8.88	8.97	8.81	8.97	830000
1999-01-15	8.91	9.06	8.84	9.00	256600
1999-01-19	9.00	9.03	8.75	8.91	1716800
1999-01-20	8.88	8.97	8.78	8.81	235600
1999-01-21	8.78	8.84	8.59	8.75	844200
1999-01-22	8.75	8.81	8.63	8.81	247000
1999-01-25	8.78	8.88	8.63	8.84	181600
1999-01-26	8.81	8.91	8.72	8.75	156000
1999-01-27	8.81	8.94	8.53	8.59	356400
1999-01-28	8.53	8.53	8.31	8.34	536600
1999-01-29	8.31	8.44	8.31	8.34	370800
1999-02-01	8.41	8.41	8.31	8.38	363400
1999-02-02	8.31	8.34	8.06	8.22	330400
1999-02-03	8.22	8.50	8.16	8.44	310600
1999-02-04	8.38	8.44	8.34	8.34	178600
1999-02-05	8.38	8.50	8.38	8.38	263600
1999-02-08	8.41	8.56	8.34	8.53	281600
1999-02-09	8.50	8.59	8.44	8.50	161600
1999-02-10	8.44	8.50	8.41	8.47	265200
1999-02-11	8.44	8.59	8.41	8.56	623800
1999-02-12	8.53	8.69	8.53	8.66	742200
1999-02-16	8.66	8.75	8.56	8.63	313200
1999-02-17	8.56	8.59	8.53	8.59	508200
1999-02-18	8.56	8.63	8.56	8.59	257400
1999-02-19	8.63	8.66	8.56	8.63	245400
1999-02-22	8.81	9.00	8.75	8.91	508600
1999-02-23	8.97	8.97	8.81	8.91	296800
1999-02-24	8.88	8.94	8.81	8.84	1373800
1999-02-25	8.75	8.81	8.75	8.81	353200
1999-02-26	8.78	8.94	8.78	8.94	375600
1999-03-01	8.91	8.94	8.81	8.88	315600
1999-03-02	8.88	8.94	8.88	8.91	232800
1999-03-03	8.88	8.88	8.72	8.72	517800
1999-03-04	8.69	8.81	8.63	8.81	352600
1999-03-05	8.72	8.97	8.69	8.88	219400
1999-03-08	8.91	9.00	8.72	9.00	369200
1999-03-09	9.00	9.09	8.91	9.00	532600
1999-03-10	9.03	9.13	8.91	8.94	432400
1999-03-11	8.91	9.03	8.91	9.00	222600
1999-03-12	8.97	9.13	8.94	9.00	157400
1999-03-15	9.00	9.09	8.88	8.91	352000
1999-03-16	9.13	9.25	9.06	9.16	442400
1999-03-17	9.03	9.13	9.00	9.09	315800
1999-03-18	9.09	9.09	8.97	8.97	223800
1999-03-19	8.72	8.91	8.63	8.72	368400
1999-03-22	8.75	8.88	8.63	8.84	192600
1999-03-23	8.75	8.84	8.72	8.75	172800
1999-03-24	8.63	8.69	8.53	8.63	301800
1999-03-25	8.56	8.63	8.41	8.63	509800
1999-03-26	8.56	8.66	8.53	8.56	229200
1999-03-29	8.63	8.78	8.59	8.72	474200
1999-03-30	8.69	8.75	8.47	8.50	184600
1999-03-31	8.50	8.56	8.38	8.47	358600
1999-04-01	8.50	8.50	8.25	8.38	186600
1999-04-05	8.19	8.31	8.19	8.31	237000
1999-04-06	8.22	8.31	8.00	8.13	339800
1999-04-07	8.16	8.19	8.03	8.06	215400
1999-04-08	8.00	8.13	7.94	8.09	483800
1999-04-09	8.03	8.09	7.94	8.00	335400
1999-04-12	7.94	8.16	7.91	7.97	338600
1999-04-13	7.97	8.13	7.94	8.09	358800
1999-04-14	8.03	8.09	8.00	8.06	501600
1999-04-15	8.09	8.25	8.06	8.19	297600
1999-04-16	8.22	8.63	8.22	8.31	443600
1999-04-19	8.44	8.81	8.44	8.50	732200
1999-04-20	8.63	8.72	8.63	8.66	414000
1999-04-21	8.63	9.03	8.59	8.81	576600
1999-04-22	8.81	8.94	8.75	8.75	414800
1999-04-23	8.75	8.97	8.75	8.81	176600
1999-04-26	8.84	8.84	8.34	8.44	175400
1999-04-27	8.47	8.72	8.47	8.66	243400
1999-04-28	8.66	9.16	8.56	9.03	669600
1999-04-29	9.16	9.41	9.16	9.31	521200
1999-04-30	9.31	9.41	9.03	9.09	244200
1999-05-03	9.13	9.31	9.06	9.13	234600
1999-05-04	9.19	9.34	9.00	9.34	353600
1999-05-05	9.28	9.38	9.03	9.34	451000
1999-05-06	9.38	9.44	9.22	9.44	412800
1999-05-07	9.38	9.41	9.28	9.38	387000
1999-05-10	9.38	9.44	9.25	9.38	201800
1999-05-11	9.31	9.41	9.22	9.31	272200
1999-05-12	9.31	9.38	9.16	9.34	191200
1999-05-13	9.31	9.72	9.31	9.63	265000
1999-05-14	9.44	9.47	9.28	9.28	156200
1999-05-17	9.34	9.44	9.31	9.34	94000
1999-05-18	9.38	9.63	9.34	9.38	244000
1999-05-19	9.38	9.69	9.38	9.66	225600
1999-05-20	9.63	9.78	9.50	9.53	183200
1999-05-21	9.56	9.66	9.53	9.66	108800
1999-05-24	9.66	9.69	9.47	9.56	281400
1999-05-25	9.50	9.50	9.38	9.38	169600
1999-05-26	9.25	9.50	9.25	9.47	199400
1999-05-27	9.47	9.50	9.25	9.50	186800
1999-05-28	9.50	9.63	9.44	9.53	532000
1999-06-01	9.44	9.50	9.22	9.47	303400
1999-06-02	9.44	9.53	9.38	9.53	169200
1999-06-03	9.53	9.59	9.44	9.50	196600
1999-06-04	9.47	9.50	9.34	9.47	450000
1999-06-07	9.50	9.72	9.47	9.69	586400
1999-06-08	9.69	9.72	9.53	9.69	234000
1999-06-09	9.75	9.78	9.66	9.78	218600
1999-06-10	9.75	9.78	9.53	9.66	152600
1999-06-11	9.66	9.66	9.53	9.53	81400
1999-06-14	9.59	9.78	9.53	9.75	134800
1999-06-15	9.69	9.97	9.66	9.94	239800
1999-06-16	9.94	9.97	9.75	9.91	157800
1999-06-17	9.78	9.94	9.75	9.94	142800
1999-06-18	9.81	9.97	9.75	9.94	479000
1999-06-21	9.72	9.75	9.53	9.56	286600
1999-06-22	9.69	9.69	9.53	9.63	297800
1999-06-23	9.53	9.66	9.53	9.63	314000
1999-06-24	9.72	9.72	9.50	9.63	222000
1999-06-25	9.69	9.78	9.56	9.56	174600
1999-06-28	9.56	9.69	9.56	9.56	204800
1999-06-29	9.59	9.88	9.59	9.81	210200
1999-06-30	9.81	9.81	9.56	9.56	247800
1999-07-01	9.66	9.69	9.44	9.53	290800
1999-07-02	9.50	9.63	9.47	9.53	221000
1999-07-06	9.44	9.63	9.44	9.47	274800
1999-07-07	9.50	9.56	9.38	9.38	452600
1999-07-08	9.34	9.50	9.31	9.34	298200
1999-07-09	9.41	9.50	9.38	9.44	265400
1999-07-12	9.50	9.72	9.50	9.53	163000
1999-07-13	9.47	9.56	9.25	9.38	351400
1999-07-14	9.38	9.53	9.38	9.50	243800
1999-07-15	9.47	9.69	9.47	9.66	182000
1999-07-16	9.69	9.69	9.50	9.63	143000
1999-07-19	9.50	9.66	9.44	9.50	177400
1999-07-20	9.47	9.53	9.41	9.44	164800
1999-07-21	9.41	9.50	9.38	9.41	298200
1999-07-22	9.34	9.44	9.22	9.44	245400
1999-07-23	9.41	9.41	9.25	9.31	161400
1999-07-26	9.31	9.38	9.16	9.16	163600
1999-07-27	9.25	9.25	9.06	9.13	283800
1999-07-28	9.19	9.28	9.16	9.22	174600
1999-07-29	9.50	9.50	9.19	9.28	513000
1999-07-30	9.28	9.41	9.25	9.41	373400
1999-08-02	9.41	9.47	9.28	9.31	318800
1999-08-03	9.38	9.47	9.38	9.38	273600
1999-08-04	9.38	9.50	9.31	9.50	264800
1999-08-05	9.41	9.50	9.38	9.47	192800
1999-08-06	9.41	9.47	9.38	9.47	130600
1999-08-09	9.50	9.53	9.44	9.53	322800
1999-08-10	9.53	9.56	9.50	9.53	266800
1999-08-11	9.56	9.66	9.50	9.66	316200
1999-08-12	9.63	9.63	9.50	9.50	411600
1999-08-13	9.53	9.56	9.44	9.44	172400
1999-08-16	9.50	9.50	9.34	9.44	377400
1999-08-17	9.44	9.47	9.38	9.38	401600
1999-08-18	9.34	9.44	9.28	9.38	195000
1999-08-19	9.34	9.53	9.25	9.41	564800
1999-08-20	9.44	9.59	9.44	9.59	214400
1999-08-23	9.59	9.69	9.56	9.66	238800
1999-08-24	9.56	9.63	9.47	9.53	261000
1999-08-25	9.53	9.72	9.53	9.63	575400
1999-08-26	9.63	9.63	9.47	9.59	344200
1999-08-27	9.56	9.56	9.47	9.50	147800
1999-08-30	9.53	9.53	9.41	9.41	203000
1999-08-31	9.41	9.56	9.41	9.44	204800
1999-09-01	9.44	9.50	9.38	9.41	199000
1999-09-02	9.41	9.41	9.22	9.25	166200
1999-09-03	9.31	9.50	9.31	9.47	470600
1999-09-07	9.44	9.59	9.44	9.56	583400
1999-09-08	9.47	9.56	9.41	9.44	265000
1999-09-09	9.50	9.72	9.47	9.69	404200
1999-09-10	9.69	9.72	9.53	9.66	245600
1999-09-13	9.63	9.63	9.50	9.59	192200
1999-09-14	9.63	9.72	9.63	9.69	182200
1999-09-15	9.69	9.81	9.69	9.75	238400
1999-09-16	9.78	9.78	9.53	9.69	208600
1999-09-17	9.59	9.78	9.56	9.63	175000
1999-09-20	9.72	9.75	9.44	9.50	220200
1999-09-21	9.44	9.47	9.38	9.41	367400
1999-09-22	9.41	9.44	9.31	9.31	256800
1999-09-23	9.38	9.38	9.19	9.22	279400
1999-09-24	9.25	9.25	9.03	9.03	176400
1999-09-27	9.16	9.22	9.03	9.16	236200
1999-09-28	9.16	9.16	8.97	9.09	206000
1999-09-29	9.06	9.31	9.03	9.13	233200
1999-09-30	9.09	9.25	8.94	9.06	460000
1999-10-01	9.03	9.13	8.97	9.09	433400
1999-10-04	9.09	9.31	9.09	9.31	289800
1999-10-05	9.25	9.44	9.13	9.41	201000
1999-10-06	9.38	9.56	9.38	9.41	189600
1999-10-07	9.41	9.41	9.13	9.16	174800
1999-10-08	9.19	9.19	8.97	9.00	108200
1999-10-11	9.00	9.13	8.91	9.09	191600
1999-10-12	9.13	9.13	8.97	9.03	128800
1999-10-13	9.03	9.19	9.00	9.09	217600
1999-10-14	9.00	9.16	8.97	9.09	121200
1999-10-15	9.16	9.25	9.13	9.19	233200
1999-10-18	9.13	9.53	9.13	9.50	257000
1999-10-19	9.53	9.53	9.28	9.28	444400
1999-10-20	9.34	9.34	9.00	9.09	227800
1999-10-21	9.03	9.03	8.91	9.03	205800
1999-10-22	9.00	9.03	8.91	8.94	392200
1999-10-25	8.94	9.06	8.88	8.94	337000
1999-10-26	9.00	9.00	8.75	8.97	495200
1999-10-27	9.06	9.34	9.00	9.22	224800
1999-10-28	9.31	9.31	9.03	9.03	74800
1999-10-29	9.03	9.13	8.81	9.00	295600
1999-11-01	9.00	9.06	8.91	8.97	155400
1999-11-02	8.94	9.03	8.69	8.75	357200
1999-11-03	8.81	8.94	8.81	8.88	147000
1999-11-04	8.88	9.00	8.78	8.91	177800
1999-11-05	8.81	8.97	8.59	8.81	658800
1999-11-08	8.81	8.84	8.63	8.78	351800
1999-11-09	8.81	8.94	8.69	8.84	284400
1999-11-10	8.78	9.03	8.78	8.97	302000
1999-11-11	8.94	9.00	8.69	8.81	212200
1999-11-12	8.81	8.91	8.69	8.69	267800
1999-11-15	8.66	9.00	8.66	9.00	252600
1999-11-16	8.94	9.03	8.84	9.03	163400
1999-11-17	8.88	8.97	8.81	8.91	469600
1999-11-18	8.91	8.91	8.75	8.88	291600
1999-11-19	8.94	8.94	8.72	8.81	575800
1999-11-22	8.88	8.88	8.50	8.56	219200
1999-11-23	8.56	8.56	8.28	8.34	375000
1999-11-24	8.34	8.50	8.19	8.22	344600
1999-11-26	8.28	8.44	8.28	8.38	117800
1999-11-29	8.38	8.56	8.34	8.56	435600
1999-11-30	8.47	8.59	8.44	8.59	201800
1999-12-01	8.53	8.56	8.31	8.56	637000
1999-12-02	8.63	8.63	8.38	8.50	184400
1999-12-03	8.50	8.59	8.38	8.44	231800
1999-12-06	8.44	8.56	8.06	8.16	515400
1999-12-07	8.09	8.34	7.97	8.00	357000
1999-12-08	8.00	8.13	7.75	7.94	616000
1999-12-09	7.88	7.94	7.78	7.91	318400
1999-12-10	7.84	7.88	7.66	7.69	265400
1999-12-13	7.69	7.91	7.63	7.63	604400
1999-12-14	7.81	8.09	7.75	7.91	911200
1999-12-15	7.81	8.03	7.81	7.97	555400
1999-12-16	7.91	8.03	7.91	8.00	746200
1999-12-17	7.97	8.03	7.94	7.94	550200
1999-12-20	7.69	7.91	7.38	7.47	650400
1999-12-21	7.50	7.91	7.50	7.78	763800
1999-12-22	7.66	7.84	7.63	7.69	471000
1999-12-23	7.63	7.69	7.50	7.56	409200
1999-12-27	7.59	7.69	7.50	7.63	253200
1999-12-28	7.50	7.63	7.47	7.63	405600
1999-12-29	7.50	7.59	7.41	7.56	269600
1999-12-30	7.53	7.63	7.50	7.50	1323200
1999-12-31	7.53	7.53	7.44	7.50	325400
2000-01-03	7.44	7.50	7.28	7.41	371400
2000-01-04	7.38	7.44	7.28	7.41	418200
2000-01-05	7.41	7.72	7.41	7.66	539800
2000-01-06	7.69	8.00	7.69	7.97	522000
2000-01-07	8.00	8.13	8.00	8.09	563800
2000-01-10	8.03	8.06	7.56	7.69	547600
2000-01-11	7.66	7.88	7.53	7.53	634200
2000-01-12	7.59	7.75	7.59	7.69	383400
2000-01-13	7.69	7.88	7.69	7.84	417000
2000-01-14	7.81	7.94	7.81	7.88	328800
2000-01-18	8.00	8.31	8.00	8.31	489600
2000-01-19	8.13	8.25	7.88	7.94	577200
2000-01-20	7.94	8.22	7.88	8.16	1052400
2000-01-21	8.19	8.38	8.03	8.13	609800
2000-01-24	8.13	8.25	8.06	8.16	562400
2000-01-25	8.19	8.25	7.97	7.97	385200
2000-01-26	7.97	8.16	7.97	7.97	412200
2000-01-27	7.97	8.06	7.84	7.88	370000
2000-01-28	7.84	7.88	7.66	7.84	401400
2000-01-31	7.88	7.91	7.53	7.66	1185200
2000-02-01	7.63	7.91	7.63	7.84	161000
2000-02-02	7.78	7.91	7.53	7.56	293600
2000-02-03	7.56	7.75	7.56	7.72	538600
2000-02-04	7.66	7.72	7.44	7.53	396800
2000-02-07	7.50	7.63	7.50	7.56	179800
2000-02-08	7.53	7.56	7.34	7.50	327600
2000-02-09	7.50	7.50	7.13	7.31	761800
2000-02-10	7.25	7.47	7.22	7.34	231400
2000-02-11	7.28	7.44	7.16	7.16	260200
2000-02-14	7.22	7.50	7.16	7.41	520200
2000-02-15	7.41	7.63	7.38	7.41	370200
2000-02-16	7.31	7.59	7.31	7.56	547400
2000-02-17	7.66	7.69	7.47	7.56	316800
2000-02-18	7.50	7.50	7.09	7.22	363800
2000-02-22	7.28	7.34	7.03	7.03	577800
2000-02-23	7.06	7.09	7.00	7.03	389800
2000-02-24	7.03	7.06	6.81	7.03	467800
2000-02-25	7.00	7.06	7.00	7.03	393600
2000-02-28	6.97	7.09	6.78	6.91	365200
2000-02-29	6.91	7.13	6.88	6.97	397600
2000-03-01	7.00	7.28	7.00	7.25	427600
2000-03-02	7.19	7.38	7.13	7.16	336200
2000-03-03	7.19	7.22	7.03	7.09	372800
2000-03-06	7.16	7.25	7.06	7.16	350400
2000-03-07	7.19	7.47	7.16	7.47	500200
2000-03-08	7.41	7.56	7.28	7.41	328800
2000-03-09	7.38	7.38	7.13	7.28	230400
2000-03-10	7.22	7.41	7.09	7.28	380600
2000-03-13	7.22	7.22	7.03	7.09	359400
2000-03-14	7.22	7.31	7.09	7.25	249000
2000-03-15	7.22	8.13	7.13	8.03	1329000
2000-03-16	8.06	8.28	8.00	8.22	1303400
2000-03-17	8.06	8.28	8.00	8.06	511600
2000-03-20	8.00	8.25	8.00	8.03	312800
2000-03-21	8.06	8.50	8.03	8.16	302400
2000-03-22	8.16	8.25	8.03	8.09	248400
2000-03-23	8.06	8.25	8.03	8.22	142200
2000-03-24	8.13	8.28	8.13	8.25	245800
2000-03-27	8.19	8.31	8.06	8.25	192800
2000-03-28	8.28	8.41	8.25	8.41	325400
2000-03-29	8.31	8.56	8.28	8.50	271200
2000-03-30	8.53	8.81	8.53	8.63	369800
2000-03-31	8.69	9.50	8.69	9.28	1606600
2000-04-03	9.22	9.34	9.00	9.03	339400
2000-04-04	9.00	9.16	8.56	8.84	398400
2000-04-05	8.75	9.16	8.75	8.91	498200
2000-04-06	8.88	9.03	8.81	9.00	307200
2000-04-07	8.91	9.00	8.88	8.97	252000
2000-04-10	8.91	9.09	8.81	9.09	347200
2000-04-11	9.00	9.06	8.94	9.03	266600
2000-04-12	9.03	9.25	8.94	9.19	782000
2000-04-13	9.13	9.47	9.13	9.41	361600
2000-04-14	9.44	9.44	9.06	9.13	190400
2000-04-17	9.09	9.34	9.00	9.16	352800
2000-04-18	9.25	9.41	9.19	9.34	557400
2000-04-19	9.41	9.41	9.16	9.22	397800
2000-04-20	9.25	9.41	9.25	9.38	510000
2000-04-24	9.25	9.59	9.25	9.50	497200
2000-04-25	9.50	9.63	9.47	9.59	375000
2000-04-26	9.59	9.66	9.38	9.41	338000
2000-04-27	9.31	9.44	9.13	9.28	335600
2000-04-28	9.31	9.47	9.19	9.41	336000
2000-05-01	9.47	9.50	9.28	9.38	304600
2000-05-02	9.28	9.44	9.06	9.13	556200
2000-05-03	9.13	9.25	9.00	9.09	217400
2000-05-04	9.16	9.38	9.03	9.34	511000
2000-05-05	9.22	9.38	9.16	9.38	86800
2000-05-08	9.41	9.50	9.38	9.50	225000
2000-05-09	9.44	9.50	9.28	9.50	294000
2000-05-10	9.47	9.47	9.28	9.41	348400
2000-05-11	9.47	9.69	9.47	9.63	232400
2000-05-12	9.50	9.72	9.50	9.69	160600
2000-05-15	9.56	9.75	9.47	9.72	287600
2000-05-16	9.72	9.81	9.63	9.75	202400
2000-05-17	9.75	10.22	9.72	10.19	734600
2000-05-18	10.06	10.22	9.91	10.22	578000
2000-05-19	10.22	10.22	9.69	9.81	325400
2000-05-22	9.81	9.97	9.78	9.94	233600
2000-05-23	10.00	10.06	9.69	9.81	318200
2000-05-24	9.69	9.88	9.66	9.84	706400
2000-05-25	9.84	9.84	9.63	9.66	165000
2000-05-26	9.72	9.84	9.66	9.72	200600
2000-05-30	9.69	10.00	9.69	10.00	274600
2000-05-31	9.94	10.28	9.84	10.16	403400
2000-06-01	10.13	10.31	10.13	10.16	373800
2000-06-02	10.19	10.19	9.88	9.97	316400
2000-06-05	9.97	9.97	9.50	9.50	318600
2000-06-06	9.44	9.97	9.44	9.97	253600
2000-06-07	9.91	10.25	9.88	10.22	680200
2000-06-08	10.16	10.16	9.84	9.94	260200
2000-06-09	9.94	10.03	9.81	9.84	134400
2000-06-12	9.88	10.16	9.88	10.09	244400
2000-06-13	10.06	10.25	9.84	10.16	408600
2000-06-14	10.22	10.22	9.91	9.94	223600
2000-06-15	9.91	10.09	9.88	9.97	256200
2000-06-16	9.84	10.13	9.66	10.06	530200
2000-06-19	10.09	10.09	9.81	9.91	171400
2000-06-20	9.94	9.94	9.84	9.84	190000
2000-06-21	9.88	10.03	9.78	9.94	185000
2000-06-22	9.91	10.25	9.91	9.97	388000
2000-06-23	9.97	10.00	9.78	9.81	142800
2000-06-26	9.84	9.88	9.69	9.84	195800
2000-06-27	9.84	9.84	9.53	9.53	205400
2000-06-28	9.63	10.06	9.63	10.03	254600
2000-06-29	10.13	10.22	9.91	9.91	231400
2000-06-30	9.97	9.97	9.50	9.69	636000
2000-07-03	9.63	9.78	9.56	9.69	97600
2000-07-05	9.69	9.69	9.59	9.69	257400
2000-07-06	9.69	9.72	9.63	9.69	210600
2000-07-07	9.69	9.69	9.53	9.66	260600
2000-07-10	9.66	9.84	9.66	9.81	256800
2000-07-11	9.78	10.09	9.78	10.00	404600
2000-07-12	10.06	10.06	9.94	9.97	311000
2000-07-13	9.91	9.94	9.78	9.84	196600
2000-07-14	9.81	9.97	9.78	9.88	179200
2000-07-17	9.94	9.97	9.75	9.81	131600
2000-07-18	9.84	9.84	9.69	9.75	187200
2000-07-19	9.75	9.81	9.69	9.69	91800
2000-07-20	9.72	9.88	9.69	9.81	463400
2000-07-21	9.91	9.91	9.72	9.72	162000
2000-07-24	9.72	9.72	9.50	9.53	109400
2000-07-25	9.47	9.75	9.44	9.75	434000
2000-07-26	9.69	9.75	9.47	9.66	145200
2000-07-27	9.63	9.94	9.63	9.78	305600
2000-07-28	9.72	9.81	9.53	9.72	440400
2000-07-31	9.75	9.84	9.63	9.75	173400
2000-08-01	9.78	9.97	9.78	9.97	161600
2000-08-02	9.91	10.09	9.91	10.09	286000
2000-08-03	10.09	10.34	10.06	10.29	404200
2000-08-04	10.28	10.28	10.06	10.19	262800
2000-08-07	10.19	10.38	10.19	10.35	184000
2000-08-08	10.44	10.47	10.09	10.22	384400
2000-08-09	10.22	10.31	9.97	10.00	582400
2000-08-10	10.00	10.22	10.00	10.10	398000
2000-08-11	10.03	10.19	10.00	10.16	452200
2000-08-14	10.16	10.28	10.09	10.19	521400
2000-08-15	10.19	10.53	10.16	10.47	523600
2000-08-16	10.44	10.59	10.31	10.56	537400
2000-08-17	10.63	10.81	10.50	10.63	404800
2000-08-18	10.63	10.66	10.47	10.50	184400
2000-08-21	10.53	10.69	10.50	10.53	224200
2000-08-22	10.53	10.69	10.50	10.50	252600
2000-08-23	10.53	10.84	10.50	10.78	415600
2000-08-24	10.78	10.84	10.75	10.81	281400
2000-08-25	10.84	10.97	10.78	10.84	346600
2000-08-28	10.88	10.94	10.75	10.88	267200
2000-08-29	10.84	10.88	10.78	10.88	165600
2000-08-30	10.97	11.00	10.94	10.94	323000
2000-08-31	10.91	10.91	10.81	10.84	237800
2000-09-01	10.84	10.94	10.69	10.94	583400
2000-09-05	10.97	11.09	10.94	11.03	267000
2000-09-06	11.09	11.44	11.03	11.44	457800
2000-09-07	11.44	11.59	11.38	11.41	568400
2000-09-08	11.41	11.72	11.41	11.67	886800
2000-09-11	12.56	12.88	12.47	12.85	2135600
2000-09-12	12.94	13.31	12.88	13.09	1407800
2000-09-13	13.03	13.56	13.00	13.53	992000
2000-09-14	13.53	13.56	13.25	13.41	876600
2000-09-15	13.31	13.75	13.31	13.60	858400
2000-09-18	13.50	13.59	13.38	13.38	1563800
2000-09-19	13.38	13.44	13.19	13.31	843200
2000-09-20	13.19	13.44	13.13	13.28	1060800
2000-09-21	13.28	13.47	12.97	13.00	737800
2000-09-22	12.94	13.19	12.69	12.78	653800
2000-09-25	12.66	12.94	12.22	12.94	682600
2000-09-26	13.00	13.59	12.81	13.38	995400
2000-09-27	13.44	13.47	13.13	13.41	485200
2000-09-28	13.41	13.44	13.13	13.41	671600
2000-09-29	13.41	14.00	13.38	13.91	663600
2000-10-02	14.00	14.09	13.59	13.91	434400
2000-10-03	13.81	13.81	13.41	13.59	412800
2000-10-04	13.72	13.72	13.13	13.38	540800
2000-10-05	13.34	13.47	13.25	13.44	318800
2000-10-06	13.44	13.72	13.28	13.44	458800
2000-10-09	13.34	13.47	13.13	13.38	372800
2000-10-10	13.44	13.88	13.44	13.72	382000
2000-10-11	13.81	14.13	13.44	13.69	366800
2000-10-12	13.75	14.16	13.72	14.09	491200
2000-10-13	14.06	14.25	13.94	14.16	614600
2000-10-16	14.13	14.63	14.06	14.53	502600
2000-10-17	14.44	14.75	14.41	14.53	641800
2000-10-18	14.41	14.56	14.28	14.44	426200
2000-10-19	14.44	14.44	13.91	13.97	558000
2000-10-20	13.97	14.28	13.91	14.03	437200
2000-10-23	14.03	14.06	13.81	13.97	269000
2000-10-24	13.94	13.97	13.34	13.50	475600
2000-10-25	13.50	13.56	13.00	13.31	473800
2000-10-26	13.19	13.50	13.00	13.31	477400
2000-10-27	13.44	13.59	13.41	13.53	235800
2000-10-30	13.63	13.66	13.34	13.41	413800
2000-10-31	13.47	13.66	13.25	13.53	651600
2000-11-01	13.59	14.25	13.59	14.25	374400
2000-11-02	14.25	14.25	14.06	14.19	235600
2000-11-03	14.19	14.59	14.16	14.47	451000
2000-11-06	14.47	14.47	14.09	14.13	210800
2000-11-07	14.13	14.19	13.88	14.16	230600
2000-11-08	14.19	14.44	14.00	14.09	211800
2000-11-09	14.09	14.09	13.63	13.84	319000
2000-11-10	13.84	14.09	13.66	13.91	224400
2000-11-13	13.81	13.97	13.63	13.81	174400
2000-11-14	13.81	13.97	13.78	13.84	256400
2000-11-15	13.81	14.09	13.69	13.84	554200
2000-11-16	13.88	14.63	13.84	14.41	690000
2000-11-17	14.59	14.63	14.41	14.53	966800
2000-11-20	14.50	14.94	14.50	14.94	376600
2000-11-21	15.00	15.94	14.97	15.75	1038200
2000-11-22	15.63	15.63	14.69	14.94	804000
2000-11-24	15.00	15.50	14.94	15.47	302200
2000-11-27	15.47	15.47	14.97	15.06	431200
2000-11-28	15.06	15.09	14.69	14.81	833400
2000-11-29	14.81	14.81	14.44	14.47	614800
2000-11-30	14.47	14.50	13.50	13.94	881000
2000-12-01	13.97	14.31	13.88	14.09	692200
2000-12-04	14.09	14.38	13.97	14.13	844200
2000-12-05	14.13	14.38	13.91	13.94	826000
2000-12-06	13.69	14.22	13.50	13.75	798000
2000-12-07	13.75	14.34	13.75	13.97	842400
2000-12-08	13.84	14.00	13.41	13.97	876000
2000-12-11	13.97	13.97	13.59	13.88	1242400
2000-12-12	13.97	14.00	13.75	13.78	648200
2000-12-13	13.69	14.00	13.69	13.88	536400
2000-12-14	13.88	13.88	13.47	13.59	420800
2000-12-15	13.25	14.22	13.19	14.19	1419800
2000-12-18	14.09	14.50	14.03	14.44	597000
2000-12-19	14.31	14.91	14.31	14.66	904200
2000-12-20	14.66	14.66	13.97	14.19	704200
2000-12-21	14.22	14.31	13.97	13.97	549200
2000-12-22	13.97	14.34	13.97	14.28	337400
2000-12-26	14.41	15.25	14.41	15.09	1212200
2000-12-27	15.16	15.47	15.03	15.06	604800
2000-12-28	15.00	15.63	14.94	15.50	524200
2000-12-29	15.50	15.50	14.91	15.03	598200
2001-01-02	14.94	14.97	14.34	14.44	643200
2001-01-03	14.47	14.72	13.88	14.28	609800
2001-01-04	14.16	14.16	13.63	13.69	705600
2001-01-05	13.66	14.19	13.66	13.91	489600
2001-01-08	14.00	14.44	13.97	14.19	366400
2001-01-09	14.19	14.19	13.56	13.88	360200
2001-01-10	13.75	14.28	13.72	14.28	524200
2001-01-11	14.22	14.63	13.78	13.91	548400
2001-01-12	13.91	14.09	13.75	13.97	345400
2001-01-16	14.06	14.47	13.94	14.38	513400
2001-01-17	14.38	14.38	13.94	14.03	431200
2001-01-18	13.88	13.97	13.69	13.78	586000
2001-01-19	13.81	13.94	13.66	13.78	520000
2001-01-22	13.91	13.91	13.69	13.75	991000
2001-01-23	13.78	14.13	13.75	14.13	349800
2001-01-24	14.09	14.25	13.94	14.00	189000
2001-01-25	14.09	14.47	14.09	14.38	239400
2001-01-26	14.38	14.38	13.84	14.16	416400
2001-01-29	14.03	14.65	14.03	14.27	334000
2001-01-30	14.30	14.33	14.13	14.15	172400
2001-01-31	14.18	14.20	13.75	13.93	357800
2001-02-01	13.93	13.95	13.60	13.71	303000
2001-02-02	13.71	13.71	13.45	13.54	567600
2001-02-05	13.54	13.88	13.51	13.73	540800
2001-02-06	13.73	13.75	13.35	13.75	375600
2001-02-07	13.75	13.87	13.59	13.65	457400
2001-02-08	13.65	13.85	13.58	13.74	209400
2001-02-09	13.70	14.15	13.70	14.09	349000
2001-02-12	14.17	14.18	13.68	13.78	423600
2001-02-13	13.93	14.08	13.78	14.01	315400
2001-02-14	14.00	14.13	13.93	14.04	429800
2001-02-15	13.88	13.91	13.68	13.75	407400
2001-02-16	13.55	14.14	13.55	14.05	730400
2001-02-20	14.00	14.23	13.98	13.99	605200
2001-02-21	14.00	14.05	13.94	13.95	455400
2001-02-22	13.95	14.03	13.64	13.79	615000
2001-02-23	13.89	13.90	13.45	13.63	242000
2001-02-26	13.63	13.98	13.62	13.80	231600
2001-02-27	13.80	13.85	13.60	13.66	206400
2001-02-28	13.70	13.78	13.50	13.70	468600
2001-03-01	13.68	13.75	13.55	13.63	260600
2001-03-02	13.65	13.84	13.60	13.75	423600
2001-03-05	13.75	14.07	13.75	13.98	207200
2001-03-06	14.00	14.06	13.65	13.93	536200
2001-03-07	14.03	14.50	14.03	14.29	619200
2001-03-08	14.50	14.88	14.50	14.80	733400
2001-03-09	14.98	14.98	14.62	14.78	734400
2001-03-12	14.65	14.68	14.00	14.06	457600
2001-03-13	14.10	14.30	13.98	14.23	258200
2001-03-14	14.18	14.50	14.18	14.23	416200
2001-03-15	14.10	14.25	14.05	14.05	452000
2001-03-16	14.00	14.45	14.00	14.02	394000
2001-03-19	14.00	14.30	14.00	14.29	314800
2001-03-20	14.29	14.60	14.08	14.21	328200
2001-03-21	14.31	14.36	14.08	14.13	266200
2001-03-22	14.13	14.13	13.18	13.48	374000
2001-03-23	13.70	13.83	13.50	13.50	505400
2001-03-26	13.70	13.94	13.69	13.79	342400
2001-03-27	13.80	13.98	13.60	13.69	613000
2001-03-28	13.69	14.00	13.61	13.68	313400
2001-03-29	13.87	13.87	13.35	13.50	494400
2001-03-30	13.55	14.15	13.55	13.70	823400
2001-04-02	13.80	14.27	13.64	13.72	392600
2001-04-03	13.75	13.81	13.40	13.69	414400
2001-04-04	13.50	13.87	13.49	13.66	453400
2001-04-05	13.75	14.15	13.59	14.07	395000
2001-04-06	13.98	14.08	13.46	13.63	323600
2001-04-09	13.63	14.10	13.63	13.83	303400
2001-04-10	14.00	14.16	13.95	14.12	297800
2001-04-11	14.24	14.38	13.98	14.02	359800
2001-04-12	14.02	14.31	14.02	14.30	441200
2001-04-16	14.25	14.55	14.07	14.48	438000
2001-04-17	14.55	14.89	14.45	14.89	546000
2001-04-18	14.93	14.93	14.33	14.43	552800
2001-04-19	14.55	14.57	14.15	14.35	513200
2001-04-20	14.40	14.50	14.23	14.31	242600
2001-04-23	14.35	14.53	14.25	14.36	278400
2001-04-24	14.38	14.54	14.26	14.38	500400
2001-04-25	14.38	14.70	14.38	14.68	736200
2001-04-26	14.75	15.92	14.73	15.89	1855800
2001-04-27	15.98	16.38	15.73	16.06	1582800
2001-04-30	16.55	16.68	16.00	16.09	1659400
2001-05-01	16.09	16.09	15.40	16.01	1211000
2001-05-02	16.00	16.03	15.50	15.53	1419800
2001-05-03	15.50	15.53	15.03	15.09	844600
2001-05-04	15.20	15.84	15.20	15.84	579800
2001-05-07	15.95	16.01	15.63	15.70	448000
2001-05-08	15.80	15.87	15.70	15.74	366800
2001-05-09	15.85	16.25	15.82	16.14	380600
2001-05-10	16.13	16.26	15.91	16.14	490600
2001-05-11	16.20	16.35	16.14	16.23	395000
2001-05-14	16.30	16.40	16.20	16.36	338600
2001-05-15	16.36	16.48	16.27	16.40	347200
2001-05-16	16.40	16.45	16.26	16.34	317000
2001-05-17	16.35	16.43	16.11	16.43	462400
2001-05-18	16.43	16.74	16.36	16.73	412200
2001-05-21	16.73	16.88	16.23	16.53	663600
2001-05-22	16.40	16.83	16.23	16.76	474200
2001-05-23	16.67	16.76	16.46	16.60	455400
2001-05-24	16.60	16.60	16.08	16.15	1282400
2001-05-25	16.15	16.15	16.00	16.15	424400
2001-05-29	16.05	16.10	15.60	15.68	549600
2001-05-30	15.68	15.69	15.40	15.47	718800
2001-05-31	15.49	15.54	15.40	15.50	504600
2001-06-01	15.50	15.50	15.20	15.34	517800
2001-06-04	15.45	15.61	15.45	15.61	445000
2001-06-05	15.66	15.67	15.39	15.50	555400
2001-06-06	15.45	15.45	14.85	14.86	832800
2001-06-07	13.50	14.23	13.50	13.74	2254800
2001-06-08	13.74	14.05	13.70	14.04	772800
2001-06-11	14.10	14.46	14.09	14.42	564000
2001-06-12	14.30	14.30	13.95	14.12	562400
2001-06-13	14.27	14.40	13.95	14.19	515000
2001-06-14	14.00	14.00	13.28	13.41	891400
2001-06-15	13.25	13.68	13.25	13.59	685800
2001-06-18	13.70	13.70	13.38	13.42	497000
2001-06-19	13.43	13.43	13.10	13.30	387600
2001-06-20	13.30	13.38	12.90	13.16	740800
2001-06-21	13.03	13.04	12.03	12.40	1168400
2001-06-22	12.50	12.53	12.00	12.38	771000
2001-06-25	12.50	12.55	12.17	12.43	438000
2001-06-26	12.43	12.58	12.13	12.53	361600
2001-06-27	12.45	12.53	12.29	12.45	379200
2001-06-28	12.41	12.50	12.08	12.14	444200
2001-06-29	12.23	12.46	12.20	12.38	524400
2001-07-02	12.50	12.50	12.10	12.16	418400
2001-07-03	12.29	12.29	12.16	12.24	157000
2001-07-05	12.23	12.56	12.23	12.40	420200
2001-07-06	12.39	12.40	12.20	12.31	309400
2001-07-09	12.38	12.38	11.95	12.07	542800
2001-07-10	11.13	11.43	10.75	11.28	2557600
2001-07-11	11.28	11.56	11.18	11.37	1360000
2001-07-12	11.57	11.57	11.25	11.30	627200
2001-07-13	11.32	11.53	11.32	11.38	657800
2001-07-16	11.38	11.55	11.25	11.25	523400
2001-07-17	11.30	11.68	11.07	11.25	607200
2001-07-18	10.80	11.44	10.80	11.21	1670400
2001-07-19	11.25	11.29	11.10	11.22	796200
2001-07-20	11.25	11.25	10.98	11.08	288400
2001-07-23	11.18	11.19	10.90	10.91	342000
2001-07-24	11.00	11.00	10.70	10.75	593800
2001-07-25	10.75	11.19	10.67	11.10	710800
2001-07-26	11.20	11.50	11.20	11.41	993200
2001-07-27	11.43	11.68	11.13	11.61	657200
2001-07-30	11.76	12.23	11.60	11.98	1141600
2001-07-31	11.98	11.98	11.75	11.77	353200
2001-08-01	11.95	12.05	11.72	11.76	463600
2001-08-02	11.83	11.94	11.73	11.81	363600
2001-08-03	11.87	11.93	11.62	11.76	182800
2001-08-06	11.80	11.80	11.57	11.57	215800
2001-08-07	11.58	11.60	11.28	11.37	448000
2001-08-08	11.45	11.50	11.30	11.31	351400
2001-08-09	11.30	11.57	11.20	11.51	511400
2001-08-10	11.54	11.57	11.49	11.49	333400
2001-08-13	11.58	11.60	11.40	11.50	334000
2001-08-14	11.54	11.83	11.54	11.78	434000
2001-08-15	11.83	12.10	11.68	12.02	462200
2001-08-16	12.10	12.20	11.85	12.02	365400
2001-08-17	12.10	12.11	11.95	11.96	227000
2001-08-20	11.85	11.94	11.80	11.85	237400
2001-08-21	11.88	11.90	11.68	11.69	239200
2001-08-22	11.60	12.03	11.60	11.74	468800
2001-08-23	11.86	11.89	11.70	11.77	223200
2001-08-24	11.75	11.92	11.74	11.85	144800
2001-08-27	11.85	11.98	11.80	11.80	306600
2001-08-28	11.70	11.78	11.60	11.60	424400
2001-08-29	11.60	11.60	11.46	11.46	438200
2001-08-30	11.57	11.57	11.32	11.32	332000
2001-08-31	11.20	11.42	11.18	11.32	299800
2001-09-04	11.28	11.55	11.25	11.37	366200
2001-09-05	11.35	11.35	11.16	11.19	314400
2001-09-06	11.13	11.22	11.04	11.10	310400
2001-09-07	11.09	11.13	10.79	10.80	500600
2001-09-10	10.85	10.90	10.72	10.89	493400
2001-09-17	11.02	11.18	10.90	11.00	423000
2001-09-18	11.10	11.10	10.55	10.57	700400
2001-09-19	10.57	10.57	9.74	10.02	900200
2001-09-20	10.08	10.20	9.77	9.77	800000
2001-09-21	9.50	10.40	9.50	9.65	1164400
2001-09-24	9.70	9.75	9.30	9.55	714200
2001-09-25	9.68	10.03	9.63	9.98	601400
2001-09-26	9.98	9.98	9.30	9.35	737400
2001-09-27	9.48	9.80	9.29	9.75	441800
2001-09-28	9.75	10.20	9.75	10.09	473600
2001-10-01	10.20	10.20	9.80	10.09	494200
2001-10-02	10.09	10.25	10.05	10.24	389000
2001-10-03	10.24	10.62	10.24	10.61	298400
2001-10-04	10.70	11.00	10.55	10.76	428400
2001-10-05	10.78	11.23	10.63	10.98	434000
2001-10-08	10.86	10.95	10.70	10.79	436600
2001-10-09	10.83	11.13	10.73	10.97	375200
2001-10-10	11.00	11.31	11.00	11.31	491200
2001-10-11	11.43	11.78	11.37	11.56	643600
2001-10-12	11.50	11.63	11.25	11.46	546600
2001-10-15	11.50	11.50	11.21	11.38	468400
2001-10-16	11.43	11.75	11.40	11.58	295200
2001-10-17	11.70	11.74	11.25	11.25	245400
2001-10-18	11.38	11.40	11.11	11.12	649000
2001-10-19	11.12	11.32	11.01	11.25	544000
2001-10-22	11.30	11.48	11.28	11.47	281000
2001-10-23	11.50	11.50	11.00	11.10	314800
2001-10-24	11.10	11.25	10.85	11.02	338800
2001-10-25	11.06	11.33	10.68	11.00	1296800
2001-10-26	11.00	11.18	10.99	11.18	594400
2001-10-29	11.18	11.19	11.06	11.17	328600
2001-10-30	11.15	11.29	10.77	10.78	247800
2001-10-31	10.90	11.14	10.90	11.00	386600
2001-11-01	11.01	11.45	10.98	11.31	394800
2001-11-02	11.31	11.55	11.05	11.43	563200
2001-11-05	11.44	11.58	11.38	11.39	301600
2001-11-06	11.35	11.64	11.22	11.64	414600
2001-11-07	11.60	11.81	11.50	11.70	306400
2001-11-08	11.73	12.24	11.73	12.05	460200
2001-11-09	12.05	12.09	11.83	11.85	335200
2001-11-12	11.80	11.97	11.56	11.69	355000
2001-11-13	11.80	11.93	11.70	11.89	227800
2001-11-14	11.85	12.00	11.44	11.48	429400
2001-11-15	11.46	11.46	10.83	11.05	794000
2001-11-16	11.08	11.35	11.08	11.32	332800
2001-11-19	11.40	11.47	11.19	11.32	309600
2001-11-20	11.33	11.58	11.30	11.55	484400
2001-11-21	11.55	11.70	11.50	11.70	540400
2001-11-23	11.70	11.94	11.54	11.94	240600
2001-11-26	11.83	12.00	11.80	11.98	416600
2001-11-27	12.00	12.22	11.99	12.15	404400
2001-11-28	11.88	11.88	11.59	11.66	457600
2001-11-29	11.66	11.85	11.63	11.82	327800
2001-11-30	11.82	11.88	11.63	11.63	457800
2001-12-03	11.60	11.93	11.54	11.79	282200
2001-12-04	11.79	11.90	11.68	11.89	406800
2001-12-05	11.90	12.10	11.70	11.77	341600
2001-12-06	11.79	11.84	11.63	11.81	245200
2001-12-07	11.75	12.00	11.75	11.98	198800
2001-12-10	11.98	11.98	11.70	11.81	238400
2001-12-11	11.75	12.05	11.73	11.81	403000
2001-12-12	11.82	12.13	11.57	12.01	485000
2001-12-13	11.90	12.10	11.84	12.00	537800
2001-12-14	12.13	12.13	11.90	12.07	282800
2001-12-17	12.07	12.22	12.01	12.08	219000
2001-12-18	12.10	12.50	12.06	12.50	398400
2001-12-19	12.50	12.63	12.39	12.58	383200
2001-12-20	12.58	12.72	12.46	12.53	237600
2001-12-21	12.40	12.58	12.39	12.48	507200
2001-12-24	12.45	12.47	12.38	12.44	136800
2001-12-26	12.25	12.74	12.21	12.57	367600
2001-12-27	12.57	12.73	12.51	12.73	250400
2001-12-28	12.73	12.74	12.61	12.71	332000
2001-12-31	12.63	12.68	12.38	12.53	367600
2002-01-02	12.58	12.72	12.41	12.72	555200
2002-01-03	12.65	12.78	12.50	12.60	435800
2002-01-04	12.60	12.60	12.47	12.52	830800
2002-01-07	12.58	12.72	12.55	12.59	316000
2002-01-08	12.59	12.59	12.45	12.52	283000
2002-01-09	12.58	12.63	12.44	12.50	413600
2002-01-10	12.50	12.56	12.46	12.55	525800
2002-01-11	12.54	12.55	12.49	12.51	488000
2002-01-14	12.38	12.40	12.15	12.18	1399200
2002-01-15	12.20	12.48	12.18	12.44	333400
2002-01-16	12.38	12.38	12.19	12.21	237800
2002-01-17	12.23	12.44	12.13	12.43	395600
2002-01-18	12.40	12.40	12.16	12.26	273200
2002-01-22	12.28	12.31	11.55	11.95	663400
2002-01-23	11.90	12.10	11.90	12.04	220600
2002-01-24	12.04	12.24	12.01	12.18	157800
2002-01-25	12.18	12.23	11.95	12.02	501000
2002-01-28	12.02	12.15	12.02	12.06	287800
2002-01-29	12.03	12.05	11.88	11.90	375000
2002-01-30	11.87	12.50	11.83	12.34	800200
2002-01-31	12.22	12.22	11.93	11.98	639400
2002-02-01	12.00	12.15	11.98	12.08	498000
2002-02-04	12.05	12.07	11.92	11.95	322800
2002-02-05	11.88	11.99	11.75	11.89	1215400
2002-02-06	11.89	11.89	11.56	11.63	357000
2002-02-07	11.58	11.63	11.33	11.36	663400
2002-02-08	11.40	11.46	11.38	11.44	417600
2002-02-11	11.45	11.60	11.38	11.48	483600
2002-02-12	11.54	11.58	11.22	11.41	612200
2002-02-13	11.45	11.59	11.40	11.59	516000
2002-02-14	11.60	11.60	11.33	11.40	449600
2002-02-15	11.35	11.40	11.27	11.31	636800
2002-02-19	11.29	11.34	11.20	11.24	491400
2002-02-20	11.11	11.18	10.70	10.91	698200
2002-02-21	10.95	11.15	10.84	10.84	523600
2002-02-22	10.83	11.03	10.83	11.00	419800
2002-02-25	11.10	11.16	10.99	11.07	511000
2002-02-26	11.08	11.32	11.05	11.26	588600
2002-02-27	11.27	11.43	11.18	11.34	567800
2002-02-28	11.35	11.40	11.00	11.17	547400
2002-03-01	11.18	11.51	11.15	11.36	321600
2002-03-04	11.36	11.52	11.30	11.31	913800
2002-03-05	11.35	11.76	11.35	11.66	899800
2002-03-06	11.71	12.15	11.70	12.06	816800
2002-03-07	12.15	12.39	12.14	12.15	490600
2002-03-08	12.20	12.35	11.93	11.99	400400
2002-03-11	12.03	12.35	12.01	12.31	303000
2002-03-12	12.25	12.45	12.17	12.38	363600
2002-03-13	12.43	12.55	12.36	12.38	449600
2002-03-14	12.43	12.46	12.28	12.46	373400
2002-03-15	12.50	12.68	12.45	12.53	570400
2002-03-18	12.45	12.72	12.43	12.69	421200
2002-03-19	12.74	12.88	12.70	12.76	369000
2002-03-20	12.75	12.88	12.73	12.76	366600
2002-03-21	12.80	12.85	12.72	12.83	527400
2002-03-22	12.80	12.88	12.76	12.80	314600
2002-03-25	12.68	12.79	12.62	12.71	460600
2002-03-26	12.71	12.73	12.39	12.56	482200
2002-03-27	12.65	12.82	12.63	12.82	373600
2002-03-28	12.82	12.92	12.77	12.86	240200
2002-04-01	12.93	13.15	12.84	13.10	359200
2002-04-02	13.10	13.42	13.05	13.40	502400
2002-04-03	13.40	13.40	13.12	13.22	410400
2002-04-04	13.11	13.42	13.05	13.29	556000
2002-04-05	13.50	13.90	13.46	13.75	1512600
2002-04-08	13.75	14.18	13.73	14.18	836400
2002-04-09	14.18	14.52	13.98	14.31	964800
2002-04-10	14.25	14.48	14.21	14.45	519200
2002-04-11	14.38	14.48	14.13	14.15	522200
2002-04-12	14.15	14.20	13.86	14.00	586400
2002-04-15	14.00	14.16	13.89	14.14	478200
2002-04-16	14.13	14.45	14.13	14.39	410200
2002-04-17	14.44	14.73	14.40	14.64	385200
2002-04-18	14.54	14.68	14.45	14.60	325400
2002-04-19	14.60	14.67	14.50	14.64	307800
2002-04-22	14.60	14.70	14.56	14.58	429800
2002-04-23	14.55	14.63	14.51	14.55	248400
2002-04-24	14.50	14.62	14.30	14.30	255600
2002-04-25	14.28	14.45	14.10	14.40	287400
2002-04-26	14.41	14.48	14.17	14.21	418400
2002-04-29	14.21	14.28	13.90	14.00	462000
2002-04-30	14.00	14.13	13.95	13.95	450200
2002-05-01	13.85	14.26	13.80	14.26	626200
2002-05-02	14.13	14.14	13.66	13.77	653200
2002-05-03	13.70	13.88	13.55	13.65	650200
2002-05-06	13.53	13.55	13.40	13.53	579400
2002-05-07	13.53	13.70	13.49	13.58	548200
2002-05-08	13.70	13.80	13.63	13.80	748000
2002-05-09	13.68	14.05	13.68	13.77	721600
2002-05-10	13.73	13.74	13.65	13.71	325800
2002-05-13	13.69	13.75	13.55	13.70	324400
2002-05-14	13.80	13.91	13.78	13.83	399600
2002-05-15	13.80	13.94	13.68	13.72	388200
2002-05-16	13.75	13.87	13.66	13.70	459000
2002-05-17	13.59	13.82	13.51	13.81	639800
2002-05-20	13.82	14.15	13.82	13.97	451200
2002-05-21	13.97	14.18	13.95	14.13	438200
2002-05-22	14.13	14.35	14.09	14.33	335200
2002-05-23	14.38	14.50	14.28	14.44	480200
2002-05-24	14.40	14.51	14.38	14.44	251600
2002-05-28	14.44	14.55	14.31	14.53	345800
2002-05-29	14.34	14.34	13.93	14.13	666200
2002-05-30	14.00	14.04	13.80	13.93	532000
2002-05-31	13.95	14.03	13.71	13.79	353200
2002-06-03	13.75	13.75	13.17	13.21	460000
2002-06-04	13.21	13.40	13.17	13.37	620600
2002-06-05	13.25	13.30	13.08	13.10	677000
2002-06-06	13.03	13.15	12.70	12.76	422600
2002-06-07	12.68	12.70	12.54	12.64	665400
2002-06-10	12.74	12.86	12.66	12.66	494000
2002-06-11	12.62	12.63	12.03	12.13	786400
2002-06-12	12.03	12.17	12.00	12.17	884600
2002-06-13	12.17	12.19	12.09	12.14	573400
2002-06-14	12.14	12.14	11.83	12.04	709000
2002-06-17	12.05	12.27	11.97	12.21	941800
2002-06-18	12.21	12.40	12.21	12.28	414000
2002-06-19	12.29	12.40	12.20	12.20	359200
2002-06-20	12.15	12.33	12.08	12.10	311800
2002-06-21	12.00	12.35	12.00	12.30	526200
2002-06-24	12.30	12.33	12.16	12.19	409800
2002-06-25	12.25	12.33	12.14	12.21	390000
2002-06-26	12.09	12.28	11.97	12.13	435600
2002-06-27	12.15	12.34	11.94	12.29	268400
2002-06-28	12.29	12.63	12.29	12.35	987400
2002-07-01	12.36	12.52	12.15	12.22	356400
2002-07-02	12.22	12.22	11.76	11.88	443200
2002-07-03	11.95	12.04	11.60	11.85	327200
2002-07-05	11.93	12.20	11.93	12.19	143200
2002-07-08	12.20	12.43	12.06	12.06	232600
2002-07-09	11.95	12.05	11.87	11.87	478400
2002-07-10	11.91	11.95	11.47	11.51	404200
2002-07-11	11.50	11.64	11.40	11.62	377800
2002-07-12	11.64	11.73	11.31	11.42	456400
2002-07-15	11.35	11.50	10.96	11.43	412400
2002-07-16	11.40	11.56	11.20	11.35	353800
2002-07-17	11.38	11.63	11.09	11.24	370200
2002-07-18	11.24	11.33	11.05	11.06	243800
2002-07-19	11.00	11.00	10.33	10.58	599800
2002-07-22	10.40	10.55	9.75	10.10	597800
2002-07-23	10.10	10.12	9.40	9.70	527000
2002-07-24	9.58	10.24	9.01	10.23	515200
2002-07-25	10.23	10.65	10.15	10.41	418600
2002-07-26	10.50	10.50	10.15	10.20	430800
2002-07-29	10.33	10.76	10.33	10.76	404400
2002-07-30	10.76	11.18	10.65	11.16	419000
2002-07-31	11.16	11.43	10.90	11.30	546000
2002-08-01	11.31	11.73	11.25	11.34	674600
2002-08-02	11.22	11.30	11.10	11.13	402600
2002-08-05	11.13	11.21	10.82	10.84	509400
2002-08-06	10.88	11.15	10.82	10.91	588800
2002-08-07	11.05	11.08	10.94	11.05	352200
2002-08-08	10.68	11.00	10.65	10.95	526400
2002-08-09	10.96	11.27	10.80	11.21	420400
2002-08-12	11.20	11.32	11.13	11.28	358600
2002-08-13	11.30	11.34	10.86	10.89	315800
2002-08-14	10.91	11.18	10.79	11.10	622400
2002-08-15	11.10	11.37	11.06	11.06	1169600
2002-08-16	11.08	11.48	11.07	11.35	715800
2002-08-19	11.35	11.46	11.20	11.42	300000
2002-08-20	11.45	11.56	11.29	11.33	348800
2002-08-21	11.36	11.76	11.35	11.75	411600
2002-08-22	11.83	12.07	11.80	11.98	375400
2002-08-23	11.88	12.18	11.87	12.13	704600
2002-08-26	12.13	12.29	12.05	12.29	368200
2002-08-27	12.63	12.80	12.50	12.71	1196200
2002-08-28	12.71	12.75	12.56	12.70	749600
2002-08-29	12.70	12.75	12.61	12.73	367400
2002-08-30	12.73	12.81	12.47	12.47	395000
2002-09-03	12.35	12.55	12.20	12.36	335800
2002-09-04	12.36	12.45	12.05	12.24	620800
2002-09-05	12.25	12.30	12.10	12.14	346600
2002-09-06	12.29	12.53	12.20	12.50	702000
2002-09-09	12.48	12.53	12.35	12.35	439800
2002-09-10	12.38	12.52	12.28	12.35	439600
2002-09-11	12.35	12.44	12.27	12.39	352400
2002-09-12	12.39	12.39	11.95	11.97	426800
2002-09-13	12.10	12.13	11.89	12.04	614200
2002-09-16	12.05	12.20	11.88	12.16	309400
2002-09-17	12.16	12.16	11.88	11.90	361800
2002-09-18	11.90	12.13	11.75	12.01	380800
2002-09-19	11.98	11.98	11.75	11.75	333200
2002-09-20	11.88	11.88	11.55	11.74	408400
2002-09-23	11.69	11.75	11.49	11.58	268400
2002-09-24	11.45	11.50	11.40	11.40	253000
2002-09-25	11.48	11.98	11.45	11.88	261800
2002-09-26	11.85	11.94	11.72	11.90	550400
2002-09-27	11.83	11.90	11.52	11.56	363800
2002-09-30	11.55	11.55	11.28	11.42	879200
2002-10-01	11.42	11.96	11.38	11.88	518000
2002-10-02	11.88	12.04	11.60	11.71	660200
2002-10-03	11.68	11.96	11.66	11.75	276800
2002-10-04	11.77	11.77	11.38	11.41	505000
2002-10-07	11.40	11.56	11.35	11.38	384200
2002-10-08	11.45	11.51	11.05	11.08	714400
2002-10-09	11.01	11.03	10.77	10.90	475400
2002-10-10	10.90	11.18	10.71	11.09	743400
2002-10-11	11.13	11.38	11.10	11.11	779800
2002-10-14	11.11	11.14	10.98	11.12	343600
2002-10-15	11.25	11.46	11.25	11.36	648200
2002-10-16	11.36	11.43	10.99	11.01	451000
2002-10-17	11.88	12.00	11.65	11.91	915200
2002-10-18	12.10	12.15	11.77	11.83	649800
2002-10-21	11.88	12.25	11.87	12.24	324000
2002-10-22	12.09	12.19	11.75	11.80	341000
2002-10-23	11.83	12.25	11.78	12.20	323000
2002-10-24	12.25	12.27	11.83	11.86	494200
2002-10-25	11.88	12.03	11.82	11.93	323200
2002-10-28	11.90	12.05	11.81	11.83	399400
2002-10-29	11.80	11.81	11.46	11.56	532600
2002-10-30	11.63	12.50	11.63	12.50	902600
2002-10-31	12.50	13.08	12.50	12.90	872400
2002-11-01	12.86	13.00	12.76	13.00	499400
2002-11-04	13.00	13.09	12.80	12.83	321200
2002-11-05	12.89	12.90	12.64	12.73	412800
2002-11-06	12.75	12.78	12.55	12.65	446200
2002-11-07	12.70	12.78	12.64	12.75	690200
2002-11-08	12.63	12.78	12.63	12.74	425200
2002-11-11	12.75	12.78	12.53	12.53	269200
2002-11-12	12.53	12.55	12.36	12.38	544000
2002-11-13	12.38	12.53	12.25	12.46	482200
2002-11-14	12.50	12.66	12.50	12.64	376800
2002-11-15	12.65	12.75	12.53	12.72	254000
2002-11-18	12.73	12.75	12.57	12.63	227800
2002-11-19	12.63	12.63	12.50	12.53	467200
2002-11-20	12.50	12.58	12.40	12.55	332600
2002-11-21	12.60	12.80	12.50	12.77	439600
2002-11-22	12.68	12.98	12.60	12.95	402200
2002-11-25	13.00	13.51	12.95	13.36	671200
2002-11-26	13.25	13.36	12.87	12.96	627400
2002-11-27	13.00	13.15	13.00	13.11	220800
2002-11-29	13.20	13.25	12.98	13.04	144000
2002-12-02	13.08	13.09	12.87	13.00	319400
2002-12-03	13.00	13.09	13.00	13.04	285400
2002-12-04	12.95	13.15	12.91	13.07	442200
2002-12-05	13.12	13.51	13.03	13.38	798000
2002-12-06	13.25	13.30	13.13	13.20	288000
2002-12-09	13.13	13.19	13.00	13.13	444400
2002-12-10	13.13	13.35	13.10	13.33	430400
2002-12-11	13.33	13.65	13.20	13.65	829600
2002-12-12	13.70	13.75	13.52	13.64	530000
2002-12-13	13.68	14.13	13.64	13.96	715600
2002-12-16	14.00	14.10	13.94	14.05	519000
2002-12-17	14.10	14.13	13.95	14.08	469600
2002-12-18	14.10	14.13	13.98	14.03	393600
2002-12-19	14.04	14.09	13.66	13.80	502800
2002-12-20	14.00	14.07	13.74	14.07	555600
2002-12-23	14.00	14.12	13.95	14.10	316800
2002-12-24	14.10	14.10	13.99	14.06	135000
2002-12-26	14.00	14.20	14.00	14.06	328000
2002-12-27	14.13	14.16	13.86	13.86	259600
2002-12-30	13.83	13.98	13.71	13.85	322400
2002-12-31	13.85	14.02	13.78	13.91	302200
2003-01-02	13.98	14.06	13.88	14.06	390400
2003-01-03	14.00	14.11	13.98	14.08	233800
2003-01-06	14.12	14.40	14.12	14.38	499800
2003-01-07	14.38	14.43	14.08	14.24	484000
2003-01-08	14.24	14.35	14.24	14.26	367800
2003-01-09	14.29	14.48	14.29	14.30	461200
2003-01-10	14.31	14.41	14.25	14.39	366200
2003-01-13	14.43	14.49	14.27	14.31	394400
2003-01-14	14.25	14.25	14.02	14.15	659600
2003-01-15	14.19	14.22	14.13	14.20	656600
2003-01-16	14.21	14.43	14.20	14.33	433200
2003-01-17	14.33	14.36	14.12	14.12	297400
2003-01-21	14.13	14.24	14.02	14.08	261000
2003-01-22	13.96	13.98	13.81	13.88	287000
2003-01-23	13.88	14.00	13.84	13.88	370000
2003-01-24	13.68	13.75	13.51	13.51	444000
2003-01-27	13.31	13.50	13.25	13.33	620000
2003-01-28	13.38	13.70	13.38	13.64	635200
2003-01-29	13.64	13.74	13.43	13.64	288800
2003-01-30	13.75	13.80	13.60	13.63	464600
2003-01-31	13.60	13.84	13.58	13.75	533800
2003-02-03	13.88	14.15	13.77	14.11	354000
2003-02-04	14.05	14.10	14.00	14.04	326800
2003-02-05	13.95	14.05	13.78	13.80	410400
2003-02-06	13.78	14.03	13.77	13.88	285600
2003-02-07	13.90	13.95	13.58	13.58	338800
2003-02-10	13.58	13.95	13.58	13.85	309000
2003-02-11	13.85	13.90	13.51	13.56	420400
2003-02-12	13.58	13.76	13.55	13.64	717400
2003-02-13	13.64	13.64	13.02	13.42	816000
2003-02-14	13.63	13.99	13.60	13.88	839200
2003-02-18	13.83	14.16	13.83	14.05	336600
2003-02-19	14.00	14.12	13.94	14.03	454600
2003-02-20	14.15	14.27	13.95	14.13	534200
2003-02-21	14.23	14.32	14.13	14.25	284200
2003-02-24	14.23	14.25	14.04	14.08	491400
2003-02-25	14.10	14.20	13.94	14.00	729200
2003-02-26	14.00	14.05	13.88	13.95	259600
2003-02-27	14.02	14.05	13.75	13.90	256400
2003-02-28	13.90	14.01	13.90	13.94	343000
2003-03-03	14.04	14.16	13.96	14.08	513600
2003-03-04	14.08	14.25	14.08	14.23	364000
2003-03-05	14.13	14.22	14.05	14.08	418600
2003-03-06	14.10	14.15	14.01	14.13	351200
2003-03-07	14.08	14.24	14.06	14.17	363200
2003-03-10	14.08	14.24	14.08	14.23	323400
2003-03-11	14.23	14.35	14.14	14.17	531400
2003-03-12	14.17	14.30	14.06	14.10	548600
2003-03-13	14.15	14.41	14.13	14.41	466000
2003-03-14	14.45	14.50	14.18	14.25	515600
2003-03-17	14.25	14.45	14.15	14.45	391400
2003-03-18	14.45	14.50	14.04	14.10	948000
2003-03-19	14.15	14.15	14.02	14.06	456200
2003-03-20	14.04	14.49	14.02	14.36	727000
2003-03-21	14.49	14.63	14.40	14.56	390000
2003-03-24	14.44	14.54	14.31	14.37	301000
2003-03-25	14.25	14.45	14.23	14.40	326400
2003-03-26	14.43	14.51	14.22	14.24	216600
2003-03-27	14.30	14.64	14.26	14.58	354400
2003-03-28	14.50	14.70	14.50	14.68	394600
2003-03-31	14.63	14.93	14.58	14.79	460200
2003-04-01	14.75	14.95	14.68	14.86	422800
2003-04-02	14.93	15.00	14.88	14.90	517200
2003-04-03	14.90	15.02	14.80	14.93	431800
2003-04-04	14.98	15.07	14.90	15.02	235200
2003-04-07	15.13	15.59	15.13	15.13	1436200
2003-04-08	15.17	15.20	14.95	15.03	580000
2003-04-09	15.03	15.14	15.00	15.02	690200
2003-04-10	15.02	15.05	14.98	15.05	344400
2003-04-11	15.25	15.88	14.93	15.11	466000
2003-04-14	15.22	15.26	14.95	15.05	395200
2003-04-15	15.05	15.25	14.93	15.25	493600
2003-04-16	15.30	15.35	15.22	15.34	442200
2003-04-17	15.36	15.50	15.32	15.47	326000
2003-04-21	15.50	15.62	15.48	15.56	350600
2003-04-22	15.56	15.75	15.56	15.70	530400
2003-04-23	15.45	15.55	15.14	15.23	871000
2003-04-24	15.22	15.50	15.10	15.32	644800
2003-04-25	15.32	15.37	15.04	15.09	460200
2003-04-28	15.09	15.36	15.06	15.29	231600
2003-04-29	15.38	15.38	14.80	14.96	635600
2003-04-30	14.96	15.18	14.75	15.10	1260400
2003-05-01	15.10	15.10	14.86	15.05	519000
2003-05-02	15.06	15.36	15.06	15.28	377800
2003-05-05	15.33	15.53	15.28	15.53	283800
2003-05-06	15.53	15.70	15.48	15.51	379800
2003-05-07	15.56	15.57	15.40	15.52	358200
2003-05-08	15.50	15.60	15.39	15.51	428400
2003-05-09	15.51	15.75	15.51	15.67	389600
2003-05-12	15.68	15.90	15.66	15.85	281600
2003-05-13	15.93	16.00	15.86	15.93	393600
2003-05-14	15.93	15.94	15.73	15.85	358400
2003-05-15	15.93	15.95	15.79	15.92	344200
2003-05-16	15.92	16.00	15.82	15.91	456600
2003-05-19	15.78	15.84	15.68	15.75	403200
2003-05-20	15.78	16.20	15.78	16.17	600800
2003-05-21	16.24	16.39	16.10	16.39	398400
2003-05-22	16.30	16.37	16.21	16.26	413600
2003-05-23	16.31	16.47	16.28	16.45	523800
2003-05-27	16.48	16.50	16.33	16.48	565400
2003-05-28	16.38	16.42	16.22	16.29	416200
2003-05-29	16.34	16.46	16.15	16.24	527000
2003-05-30	16.20	16.41	16.07	16.14	566200
2003-06-02	16.32	16.50	16.26	16.50	481800
2003-06-03	16.50	16.61	16.45	16.59	372000
2003-06-04	16.63	16.79	16.63	16.73	391800
2003-06-05	16.74	16.79	16.60	16.73	299000
2003-06-06	16.88	16.92	16.60	16.62	283000
2003-06-09	16.64	16.67	16.17	16.28	582000
2003-06-10	16.40	16.80	16.39	16.68	499200
2003-06-11	16.83	16.96	16.70	16.85	613200
2003-06-12	16.98	17.03	16.93	16.99	447200
2003-06-13	16.99	17.00	16.59	16.75	398400
2003-06-16	16.95	17.00	16.88	17.00	284800
2003-06-17	17.00	17.00	16.88	16.94	274000
2003-06-18	16.98	16.99	16.92	16.98	414400
2003-06-19	16.98	17.00	16.94	17.00	515000
2003-06-20	16.98	17.00	16.87	16.90	902200
2003-06-23	16.98	16.98	16.86	16.90	404800
2003-06-24	16.90	17.00	16.77	16.87	380200
2003-06-25	16.90	17.00	16.88	16.91	560800
2003-06-26	16.88	17.06	16.87	17.02	708200
2003-06-27	17.05	17.06	16.93	16.96	457000
2003-06-30	17.06	17.06	16.74	16.74	476800
2003-07-01	16.65	16.88	16.65	16.79	527800
2003-07-02	16.80	16.90	16.76	16.90	367400
2003-07-03	16.93	17.00	16.80	16.80	166200
2003-07-07	16.93	16.99	16.78	16.82	257000
2003-07-08	16.93	16.93	16.73	16.78	390800
2003-07-09	16.88	16.90	16.72	16.72	338200
2003-07-10	16.75	16.75	16.35	16.43	495600
2003-07-11	16.43	16.53	16.37	16.44	351400
2003-07-14	16.44	16.51	16.36	16.43	314000
2003-07-15	16.50	16.50	16.11	16.16	525000
2003-07-16	16.15	16.20	15.92	15.92	468400
2003-07-17	15.88	15.88	15.68	15.80	674000
2003-07-18	15.80	15.96	15.73	15.95	319400
2003-07-21	15.90	16.06	15.80	15.90	314400
2003-07-22	15.87	16.15	15.86	15.98	390800
2003-07-23	16.03	16.08	15.78	15.95	220800
2003-07-24	16.08	16.16	16.04	16.11	488800
2003-07-25	16.13	16.30	16.11	16.28	725000
2003-07-28	16.25	16.30	16.13	16.19	300400
2003-07-29	16.20	16.25	16.10	16.17	460600
2003-07-30	16.21	16.33	16.14	16.25	675000
2003-07-31	16.35	16.35	15.94	15.98	309200
2003-08-01	16.00	16.03	15.88	15.98	224800
2003-08-04	15.95	15.97	15.25	15.48	752800
2003-08-05	15.35	15.37	15.10	15.20	519800
2003-08-06	15.20	15.28	15.06	15.19	449800
2003-08-07	15.31	15.43	15.15	15.30	484200
2003-08-08	15.24	15.38	15.23	15.33	309000
2003-08-11	15.25	15.42	15.23	15.33	367600
2003-08-12	15.32	15.55	15.32	15.50	272200
2003-08-13	15.55	15.87	15.52	15.78	614000
2003-08-14	15.76	15.94	15.76	15.86	346600
2003-08-15	15.91	16.00	15.82	16.00	175400
2003-08-18	16.10	16.18	15.92	16.11	704600
2003-08-19	16.18	16.20	16.03	16.07	294800
2003-08-20	16.02	16.22	16.01	16.22	404000
2003-08-21	16.22	16.29	16.12	16.26	446600
2003-08-22	16.35	16.35	15.86	15.89	348000
2003-08-25	15.89	15.95	15.76	15.86	256200
2003-08-26	15.86	15.87	15.63	15.79	266400
2003-08-27	15.85	15.99	15.77	15.92	272800
2003-08-28	15.95	16.04	15.79	16.01	320600
2003-08-29	16.07	16.10	15.86	16.04	212400
2003-09-02	16.03	16.20	15.93	16.19	340000
2003-09-03	16.23	16.50	16.23	16.40	333800
2003-09-04	16.45	16.50	16.34	16.40	400000
2003-09-05	16.35	16.39	16.10	16.10	378800
2003-09-08	16.05	16.27	16.05	16.12	394000
2003-09-09	16.02	16.05	15.89	15.89	454400
2003-09-10	15.81	15.90	15.76	15.78	573600
2003-09-11	15.85	16.00	15.83	15.93	362800
2003-09-12	15.90	16.05	15.88	15.95	405600
2003-09-15	15.95	16.00	15.90	15.93	363800
2003-09-16	15.93	16.06	15.90	15.90	417200
2003-09-17	15.73	15.91	15.73	15.78	598000
2003-09-18	15.85	15.85	15.74	15.74	442600
2003-09-19	15.75	15.77	15.69	15.75	984600
2003-09-22	15.68	15.72	15.64	15.70	555400
2003-09-23	15.75	15.83	15.68	15.68	419400
2003-09-24	15.63	15.75	15.58	15.61	526800
2003-09-25	15.71	15.73	15.53	15.53	701200
2003-09-26	15.51	15.55	15.41	15.42	458200
2003-09-29	15.37	15.58	15.34	15.58	482600
2003-09-30	15.48	15.65	15.40	15.41	582400
2003-10-01	15.40	15.59	15.40	15.58	434600
2003-10-02	15.58	15.60	15.49	15.58	554600
2003-10-03	15.60	15.85	15.59	15.73	586000
2003-10-06	15.80	16.08	15.73	16.05	478000
2003-10-07	15.92	16.23	15.83	16.23	567800
2003-10-08	16.28	16.30	16.13	16.13	481600
2003-10-09	16.13	16.37	16.04	16.13	376800
2003-10-10	16.15	16.32	16.15	16.21	216600
2003-10-13	16.25	16.35	16.20	16.32	270800
2003-10-14	16.27	16.40	16.27	16.30	252000
2003-10-15	16.38	16.38	16.09	16.13	218000
2003-10-16	16.21	16.48	16.19	16.46	417000
2003-10-17	16.50	16.57	16.27	16.33	607000
2003-10-20	16.34	16.59	16.29	16.53	527400
2003-10-21	16.50	16.68	16.49	16.64	531600
2003-10-22	16.61	16.61	16.44	16.44	363000
2003-10-23	16.32	16.61	16.28	16.60	359600
2003-10-24	16.52	16.53	16.38	16.44	245000
2003-10-27	16.44	16.53	16.38	16.39	246800
2003-10-28	15.75	15.90	15.38	15.70	1424800
2003-10-29	16.00	16.11	15.80	15.94	1082800
2003-10-30	15.94	16.12	15.85	15.86	983000
2003-10-31	15.91	16.13	15.86	15.88	1429000
2003-11-03	15.90	16.10	15.90	15.98	794800
2003-11-04	15.96	16.25	15.90	16.12	677400
2003-11-05	16.15	16.38	16.15	16.38	533800
2003-11-06	16.33	16.38	16.25	16.34	326400
2003-11-07	16.30	16.43	16.23	16.35	396600
2003-11-10	16.38	16.48	16.28	16.35	228600
2003-11-11	16.26	16.38	16.24	16.33	276400
2003-11-12	16.30	16.62	16.30	16.62	385600
2003-11-13	16.59	16.65	16.54	16.58	316800
2003-11-14	16.63	16.67	16.55	16.63	360800
2003-11-17	16.63	16.65	16.41	16.55	445600
2003-11-18	16.58	16.70	16.49	16.49	288000
2003-11-19	16.35	16.70	16.35	16.65	378800
2003-11-20	16.60	16.71	16.60	16.61	429200
2003-11-21	16.60	16.73	16.50	16.64	436800
2003-11-24	16.68	16.86	16.63	16.78	450200
2003-11-25	16.78	17.04	16.74	17.01	430000
2003-11-26	17.02	17.11	16.95	17.00	293200
2003-11-28	17.00	17.11	16.98	17.06	123000
2003-12-01	16.79	17.48	16.79	17.48	709000
2003-12-02	17.48	17.69	17.37	17.58	1043800
2003-12-03	17.50	17.58	17.45	17.50	551800
2003-12-04	17.50	17.50	17.23	17.34	598600
2003-12-05	17.33	17.42	17.22	17.27	317400
2003-12-08	17.35	17.48	17.35	17.41	442600
2003-12-09	17.41	17.41	17.19	17.19	588000
2003-12-10	17.15	17.18	17.03	17.16	319600
2003-12-11	17.23	17.45	17.20	17.40	371400
2003-12-12	17.33	17.44	17.18	17.44	320400
2003-12-15	17.43	17.49	17.14	17.20	385200
2003-12-16	17.33	17.38	17.15	17.33	260400
2003-12-17	17.35	17.35	17.13	17.25	306200
2003-12-18	17.23	17.59	17.05	17.50	341200
2003-12-19	17.50	17.62	17.37	17.62	464000
2003-12-22	17.53	17.72	17.50	17.60	546800
2003-12-23	17.68	17.70	17.50	17.68	324400
2003-12-24	17.70	17.75	17.61	17.66	86400
2003-12-26	17.65	17.74	17.57	17.67	91000
2003-12-29	17.75	17.75	17.57	17.65	337600
2003-12-30	17.65	17.74	17.62	17.63	335400
2003-12-31	17.70	17.74	17.43	17.58	431600
2004-01-02	17.58	17.67	17.50	17.59	269000
2004-01-05	17.70	17.73	17.52	17.68	285000
2004-01-06	17.68	17.71	17.53	17.60	404000
2004-01-07	17.60	17.60	17.46	17.51	401400
2004-01-08	17.50	17.88	17.40	17.88	656600
2004-01-09	17.92	17.99	17.78	17.98	544600
2004-01-12	17.90	17.97	17.80	17.94	381600
2004-01-13	17.89	18.08	17.87	18.00	491000
2004-01-14	18.10	18.10	17.93	18.01	604200
2004-01-15	17.99	18.01	17.83	17.83	312400
2004-01-16	17.75	17.77	17.53	17.63	483000
2004-01-20	17.64	18.24	17.64	18.15	453000
2004-01-21	18.23	18.38	18.18	18.34	439800
2004-01-22	18.43	18.54	18.33	18.36	486600
2004-01-23	18.30	18.46	18.28	18.31	270200
2004-01-26	18.20	18.30	18.16	18.30	241600
2004-01-27	18.30	18.37	18.22	18.33	304400
2004-01-28	18.43	18.45	17.99	17.99	330600
2004-01-29	17.89	18.07	17.58	17.65	400200
2004-01-30	17.56	17.65	17.38	17.57	450400
2004-02-02	17.65	17.90	17.52	17.82	345000
2004-02-03	17.89	17.92	17.78	17.90	312800
2004-02-04	18.16	18.16	17.58	17.58	244600
2004-02-05	17.56	17.70	17.49	17.53	288400
2004-02-06	17.45	17.60	17.20	17.50	255600
2004-02-09	17.43	17.57	17.38	17.41	332200
2004-02-10	17.41	17.50	17.40	17.45	635000
2004-02-11	17.73	17.90	17.60	17.85	639400
2004-02-12	17.80	18.08	17.80	17.98	224600
2004-02-13	18.08	18.17	17.87	17.91	335800
2004-02-17	18.21	18.45	18.08	18.43	453200
2004-02-18	18.43	18.43	18.07	18.18	1558800
2004-02-19	18.30	18.38	18.00	18.07	663800
2004-02-20	17.98	18.00	17.59	17.65	585200
2004-02-23	17.75	17.80	17.56	17.65	308400
2004-02-24	17.73	17.80	17.58	17.64	360800
2004-02-25	17.59	17.89	17.59	17.80	409000
2004-02-26	17.75	17.91	17.68	17.91	377000
2004-02-27	17.85	17.96	17.78	17.93	325800
2004-03-01	17.99	18.04	17.89	17.95	347600
2004-03-02	17.90	18.17	17.90	18.06	682400
2004-03-03	18.03	18.25	18.02	18.15	683400
2004-03-04	18.15	18.18	18.06	18.18	236200
2004-03-05	18.13	18.25	18.12	18.20	311200
2004-03-08	18.15	18.23	18.03	18.04	264600
2004-03-09	17.98	18.13	17.96	18.13	278400
2004-03-10	18.08	18.12	18.00	18.00	392200
2004-03-11	18.00	18.05	17.80	17.88	500800
2004-03-12	17.84	17.93	17.80	17.88	364000
2004-03-15	17.88	17.96	17.70	17.72	316400
2004-03-16	17.75	17.83	17.45	17.49	843200
2004-03-17	17.60	17.75	17.60	17.65	587800
2004-03-18	17.55	17.71	17.53	17.67	580400
2004-03-19	17.63	17.75	17.51	17.55	323200
2004-03-22	17.50	17.55	17.35	17.36	271000
2004-03-23	17.36	17.40	17.03	17.18	588200
2004-03-24	17.21	17.26	17.01	17.07	448000
2004-03-25	17.02	17.08	16.91	17.05	355200
2004-03-26	17.09	17.38	17.00	17.38	893200
2004-03-29	17.34	17.63	17.34	17.63	755000
2004-03-30	17.58	17.98	17.53	17.95	515800
2004-03-31	17.95	18.22	17.90	18.22	442400
2004-04-01	18.10	18.40	18.10	18.28	715000
2004-04-02	18.48	18.48	18.19	18.34	438000
2004-04-05	18.36	18.38	18.24	18.37	339400
2004-04-06	18.17	18.37	18.17	18.21	369200
2004-04-07	18.25	18.38	18.20	18.31	275800
2004-04-08	18.46	18.50	18.13	18.17	441400
2004-04-12	18.20	18.27	17.86	17.96	504800
2004-04-13	17.97	17.97	17.52	17.59	377200
2004-04-14	17.62	17.62	17.26	17.36	445000
2004-04-15	17.55	18.29	17.55	18.25	1186000
2004-04-16	18.28	18.30	18.12	18.23	557600
2004-04-19	18.21	18.25	18.15	18.17	325600
2004-04-20	18.25	18.25	18.05	18.06	761400
2004-04-21	18.00	18.00	17.79	17.88	478600
2004-04-22	17.76	18.00	17.76	18.00	405800
2004-04-23	17.88	17.96	17.78	17.92	255600
2004-04-26	17.80	18.05	17.79	17.86	364000
2004-04-27	17.87	18.02	17.86	17.98	306000
2004-04-28	17.93	18.10	17.85	17.99	361400
2004-04-29	17.93	18.10	17.63	17.69	511400
2004-04-30	17.81	18.19	17.51	17.74	597400
2004-05-03	17.84	17.90	17.62	17.71	700200
2004-05-04	17.71	17.95	17.62	17.89	487200
2004-05-05	17.89	18.16	17.80	18.10	474400
2004-05-06	18.05	18.13	17.90	18.06	506200
2004-05-07	18.05	18.23	17.51	17.51	509200
2004-05-10	17.62	17.62	17.13	17.18	414600
2004-05-11	17.31	17.49	17.16	17.36	397800
2004-05-12	17.58	17.89	17.43	17.72	856400
2004-05-13	17.75	17.98	17.73	17.86	573200
2004-05-14	17.80	18.14	17.70	18.02	457400
2004-05-17	17.95	18.01	17.86	17.94	356200
2004-05-18	18.00	18.01	17.90	17.92	332400
2004-05-19	17.93	17.95	17.67	17.75	583000
2004-05-20	17.78	17.95	17.76	17.95	447000
2004-05-21	18.04	18.04	17.84	17.93	244600
2004-05-24	18.03	18.17	17.88	18.17	439600
2004-05-25	18.07	18.38	18.05	18.38	494200
2004-05-26	18.28	18.50	18.25	18.50	974600
2004-05-27	18.50	18.53	18.12	18.30	518400
2004-05-28	18.34	18.40	18.23	18.33	408200
2004-06-01	18.35	18.60	18.35	18.51	300600
2004-06-02	18.50	18.59	18.44	18.52	499000
2004-06-03	18.47	18.54	18.42	18.42	454600
2004-06-04	18.40	18.47	18.30	18.36	245400
2004-06-07	18.34	18.53	18.31	18.52	180800
2004-06-08	18.47	18.62	18.44	18.45	291600
2004-06-09	18.47	18.52	18.29	18.30	213000
2004-06-10	18.35	18.48	18.33	18.48	338200
2004-06-14	18.48	18.63	18.47	18.58	293800
2004-06-15	18.57	18.80	18.57	18.64	339600
2004-06-16	18.73	18.86	18.71	18.85	333200
2004-06-17	18.78	18.84	18.71	18.79	377400
2004-06-18	18.54	18.78	18.54	18.60	481200
2004-06-21	18.63	18.78	18.57	18.71	469400
2004-06-22	18.71	18.96	18.68	18.89	436200
2004-06-23	19.00	19.17	18.93	19.17	712400
2004-06-24	19.25	19.44	19.20	19.24	501800
2004-06-25	19.20	19.34	19.14	19.28	404400
2004-06-28	19.24	19.29	19.00	19.00	346200
2004-06-29	19.08	19.13	18.96	19.04	306200
2004-06-30	19.08	19.32	19.01	19.32	393800
2004-07-01	19.40	19.71	18.92	19.09	365400
2004-07-02	19.13	19.46	19.13	19.36	363800
2004-07-06	19.41	19.42	19.26	19.26	297600
2004-07-07	19.20	19.46	19.20	19.46	340800
2004-07-08	19.40	19.48	19.31	19.42	398600
2004-07-09	19.50	19.50	19.31	19.48	283000
2004-07-12	19.57	19.83	19.57	19.80	793400
2004-07-13	19.75	19.76	19.40	19.57	573400
2004-07-14	20.25	20.45	20.18	20.35	1311000
2004-07-15	20.28	20.50	20.13	20.42	735200
2004-07-16	20.38	20.70	20.31	20.64	572200
2004-07-19	20.64	20.85	20.58	20.80	664600
2004-07-20	20.90	20.96	20.76	20.88	550400
2004-07-21	20.87	21.03	20.47	20.53	711000
2004-07-22	20.43	20.55	20.34	20.45	309200
2004-07-23	20.43	20.44	19.96	20.00	594200
2004-07-26	20.12	20.17	19.81	19.94	236200
2004-07-27	19.88	20.18	19.88	20.13	368600
2004-07-28	20.20	20.55	20.06	20.48	652200
2004-07-29	20.58	20.76	20.45	20.63	538800
2004-07-30	20.38	20.82	20.26	20.49	1215600
2004-08-02	20.40	20.41	20.10	20.41	650400
2004-08-03	20.30	20.49	20.28	20.40	513000
2004-08-04	20.46	20.53	20.22	20.42	663800
2004-08-05	20.34	20.42	20.05	20.05	494600
2004-08-06	19.90	20.24	19.90	20.10	561000
2004-08-09	20.15	20.39	20.13	20.32	373400
2004-08-10	20.32	20.44	20.25	20.36	307800
2004-08-11	20.30	20.38	20.03	20.38	534800
2004-08-12	20.30	20.44	20.29	20.38	690600
2004-08-13	20.43	20.45	20.30	20.39	568800
2004-08-16	20.43	20.70	20.40	20.70	579200
2004-08-17	20.68	20.68	20.34	20.37	456800
2004-08-18	20.26	20.36	20.20	20.26	1189600
2004-08-19	20.29	20.31	20.20	20.22	500800
2004-08-20	20.25	20.41	20.24	20.39	397000
2004-08-23	20.40	20.48	20.21	20.26	293600
2004-08-24	20.31	20.33	20.13	20.23	354200
2004-08-25	20.33	20.36	20.16	20.23	326600
2004-08-26	20.22	20.24	20.08	20.17	294000
2004-08-27	20.18	20.39	20.17	20.38	354200
2004-08-30	20.38	20.47	20.29	20.37	351400
2004-08-31	20.33	20.45	20.30	20.34	922800
2004-09-01	20.34	20.55	20.33	20.45	594600
2004-09-02	20.48	20.52	20.40	20.47	363600
2004-09-03	20.48	20.51	20.28	20.39	267600
2004-09-07	20.39	20.40	20.31	20.33	372800
2004-09-08	20.33	20.35	20.19	20.20	476400
2004-09-09	20.20	20.32	20.18	20.29	926200
2004-09-10	20.29	20.31	20.20	20.30	890800
2004-09-13	20.31	20.38	20.09	20.17	694400
2004-09-14	20.20	20.25	20.06	20.09	681000
2004-09-15	20.09	20.09	20.01	20.01	363600
2004-09-16	20.06	20.24	20.06	20.24	1104000
2004-09-17	20.24	20.54	20.24	20.50	1053200
2004-09-20	20.50	20.76	20.50	20.71	1155200
2004-09-21	21.13	21.88	21.02	21.50	2496000
2004-09-22	21.50	23.20	21.46	23.00	6944800
2004-09-23	22.20	22.38	21.75	21.92	2331000
2004-09-24	21.88	22.20	21.86	22.06	1143400
2004-09-27	22.07	22.25	22.03	22.18	649400
2004-09-28	22.48	22.92	22.36	22.70	1000000
2004-09-29	22.63	22.79	22.59	22.69	699200
2004-09-30	22.63	22.98	22.62	22.91	681800
2004-10-01	22.70	23.37	22.70	23.28	868800
2004-10-04	23.38	23.49	23.05	23.14	797200
2004-10-05	23.23	23.25	23.13	23.22	780800
2004-10-06	23.31	23.64	23.30	23.60	1058800
2004-10-07	23.67	23.67	23.19	23.20	975000
2004-10-08	23.18	23.46	23.16	23.37	622000
2004-10-11	23.43	23.43	23.18	23.27	333000
2004-10-12	23.20	23.45	23.20	23.34	385600
2004-10-13	23.27	23.28	22.50	22.67	1068800
2004-10-14	22.67	22.95	22.59	22.88	463000
2004-10-15	22.88	23.08	22.70	22.95	405600
2004-10-18	22.94	23.06	22.79	22.88	430000
2004-10-19	22.88	23.00	22.78	22.93	640600
2004-10-20	22.89	23.37	22.89	23.17	559800
2004-10-21	23.27	23.48	23.13	23.45	446400
2004-10-22	23.50	23.63	23.38	23.43	317800
2004-10-25	23.38	23.50	23.29	23.41	329000
2004-10-26	23.35	23.75	23.18	23.63	667000
2004-10-27	24.00	24.85	23.49	23.82	1718800
2004-10-28	23.77	23.88	23.38	23.53	818000
2004-10-29	23.43	24.00	23.40	24.00	623000
2004-11-01	24.00	24.25	23.88	24.00	582000
2004-11-02	24.00	24.15	23.68	23.69	505400
2004-11-03	23.99	24.28	23.93	24.24	692200
2004-11-04	24.25	24.80	24.20	24.75	582000
2004-11-05	24.60	24.60	24.04	24.11	695400
2004-11-08	24.11	24.35	24.01	24.27	426800
2004-11-09	24.27	24.44	24.06	24.37	395200
2004-11-10	24.55	25.41	24.22	25.35	2009000
2004-11-11	25.33	25.63	25.03	25.45	908600
2004-11-12	25.47	25.47	25.26	25.43	507400
2004-11-15	25.35	25.40	24.72	24.80	789600
2004-11-16	24.78	24.98	24.78	24.89	681200
2004-11-17	24.91	25.05	24.68	24.81	1750800
2004-11-18	24.89	25.02	24.72	24.83	769800
2004-11-19	24.90	25.27	24.83	25.17	724800
2004-11-22	24.97	25.34	24.96	25.30	515000
2004-11-23	25.38	25.50	25.26	25.30	403400
2004-11-24	25.30	25.45	25.19	25.43	411000
2004-11-26	25.50	25.77	25.50	25.59	117400
2004-11-29	25.71	25.73	25.21	25.26	506000
2004-11-30	25.33	25.45	25.17	25.41	357800
2004-12-01	25.41	25.41	24.93	25.01	505200
2004-12-02	24.88	24.98	24.42	24.58	684000
2004-12-03	24.48	24.63	24.41	24.52	646200
2004-12-06	24.58	24.67	24.30	24.60	329200
2004-12-07	24.58	24.58	24.01	24.05	462800
2004-12-08	24.05	24.05	23.70	24.00	640600
2004-12-09	24.00	24.07	23.80	23.96	365400
2004-12-10	23.88	23.99	23.74	23.92	350600
2004-12-13	23.99	24.35	23.83	24.33	509000
2004-12-14	24.38	24.53	24.33	24.46	583600
2004-12-15	24.47	24.80	24.39	24.66	618800
2004-12-16	25.00	25.03	24.73	25.01	895800
2004-12-17	25.00	25.61	25.00	25.43	2006000
2004-12-20	25.53	25.83	25.53	25.54	935600
2004-12-21	25.55	25.82	25.55	25.76	724200
2004-12-22	25.86	26.06	25.40	25.54	1027800
2004-12-23	25.45	25.65	25.15	25.24	613000
2004-12-27	25.25	25.27	24.92	25.03	511800
2004-12-28	25.08	25.34	25.01	25.34	830800
2004-12-29	25.33	25.39	25.14	25.20	737800
2004-12-30	25.20	25.45	25.16	25.44	337000
2004-12-31	25.50	25.72	25.46	25.48	429800
2005-01-03	25.47	25.48	24.32	24.33	894800
2005-01-04	24.16	24.32	23.70	23.93	1203200
2005-01-05	23.88	24.05	23.38	23.45	1157000
2005-01-06	23.50	23.74	23.38	23.57	765200
2005-01-07	23.50	23.72	23.37	23.42	441600
2005-01-10	23.47	24.08	23.47	23.77	595600
2005-01-11	23.72	23.77	23.58	23.61	344400
2005-01-12	23.53	23.87	23.40	23.85	607000
2005-01-13	23.88	24.12	23.85	23.96	662000
2005-01-14	24.07	24.48	23.86	24.36	764800
2005-01-18	24.41	24.68	24.40	24.60	568600
2005-01-19	24.60	24.75	24.54	24.60	504400
2005-01-20	24.53	24.70	24.24	24.63	997000
2005-01-21	25.00	25.09	24.87	25.04	1357800
2005-01-24	25.39	25.76	25.39	25.54	1643200
2005-01-25	25.59	25.68	25.12	25.12	894000
2005-01-26	25.20	25.37	25.20	25.26	555600
2005-01-27	25.30	25.50	25.23	25.44	447600
2005-01-28	25.44	25.45	25.24	25.38	931600
2005-01-31	25.38	25.61	25.33	25.40	985800
2005-02-01	25.45	25.55	25.34	25.42	1016400
2005-02-02	25.44	25.70	25.42	25.67	1477000
2005-02-03	25.65	25.75	25.52	25.63	672000
2005-02-04	25.63	25.65	25.50	25.56	1387000
2005-02-07	25.58	25.60	25.05	25.12	957200
2005-02-08	25.12	25.53	25.01	25.50	1020000
2005-02-09	25.50	26.05	25.50	25.93	1215400
2005-02-10	25.75	25.93	25.36	25.64	2984400
2005-02-11	25.60	25.63	25.27	25.34	1468200
2005-02-14	25.25	25.27	24.96	25.00	1625600
2005-02-15	25.00	25.02	24.84	24.93	1175200
2005-02-16	24.69	25.95	24.69	25.91	1792200
2005-02-17	25.85	25.90	25.43	25.52	573200
2005-02-18	25.52	26.25	25.46	26.12	1343200
2005-02-22	26.15	26.15	25.83	25.90	1481400
2005-02-23	25.90	26.08	25.73	25.75	697200
2005-02-24	25.78	25.89	25.50	25.81	477800
2005-02-25	25.69	26.54	25.69	26.53	1049200
2005-02-28	26.53	26.79	26.06	26.51	848600
2005-03-01	26.56	26.63	26.11	26.31	565400
2005-03-02	26.25	26.35	26.10	26.23	537600
2005-03-03	26.25	26.97	26.23	26.78	1052000
2005-03-04	26.85	27.23	26.69	27.08	816400
2005-03-07	29.25	29.75	27.28	29.13	4473800
2005-03-08	29.38	29.78	29.00	29.63	2118000
2005-03-09	31.38	31.38	30.08	30.48	4171200
2005-03-10	30.46	30.46	29.26	29.94	2131200
2005-03-11	29.94	30.60	29.94	30.26	1072600
2005-03-14	30.26	30.83	29.93	30.23	1470400
2005-03-15	30.25	30.47	29.90	29.96	990400
2005-03-16	29.85	30.30	29.84	29.97	835400
2005-03-17	30.09	30.25	29.71	30.00	872400
2005-03-18	29.90	29.95	29.78	29.90	933200
2005-03-21	29.90	29.90	29.63	29.69	747000
2005-03-22	29.71	30.25	29.44	29.49	1011600
2005-03-23	29.14	29.14	28.71	28.84	1560000
2005-03-24	28.85	29.08	28.64	28.91	889400
2005-03-28	28.91	29.08	28.73	28.81	879800
2005-03-29	28.87	29.35	28.67	28.82	985800
2005-03-30	28.70	28.86	28.51	28.79	705600
2005-03-31	28.96	29.78	28.96	29.63	1095400
2005-04-01	29.83	30.18	29.57	29.89	675200
2005-04-04	30.00	30.22	29.77	30.00	592600
2005-04-05	30.00	30.08	29.70	29.77	555200
2005-04-06	29.78	30.33	29.70	29.88	667400
2005-04-07	29.94	30.18	29.81	30.11	1141600
2005-04-08	30.11	30.75	30.08	30.10	991200
2005-04-11	30.10	30.11	29.27	29.44	1128800
2005-04-12	29.43	29.43	28.87	29.19	852200
2005-04-13	29.19	29.23	28.83	28.91	889000
2005-04-14	29.02	29.14	27.90	28.00	2110800
2005-04-15	27.93	28.33	27.31	27.36	1719200
2005-04-18	27.43	27.74	27.25	27.55	1062200
2005-04-19	27.75	28.55	27.75	28.45	1468400
2005-04-20	28.30	28.64	28.21	28.22	1005400
2005-04-21	28.47	28.64	28.15	28.64	723200
2005-04-22	29.21	29.37	28.93	29.28	1117400
2005-04-25	29.50	29.95	29.37	29.85	1217800
2005-04-26	29.84	30.35	29.69	29.81	1433200
2005-04-27	29.84	29.92	29.35	29.41	696200
2005-04-28	29.40	29.40	28.91	29.10	1004600
2005-04-29	29.14	29.37	28.78	29.20	843000
2005-05-02	29.20	29.35	28.57	29.30	833400
2005-05-03	29.20	29.30	28.98	28.99	627200
2005-05-04	28.95	29.28	28.95	29.11	613400
2005-05-05	29.33	29.67	29.21	29.50	1150000
2005-05-06	29.58	29.82	29.46	29.55	455000
2005-05-09	29.56	30.00	29.53	29.99	663800
2005-05-10	29.75	30.11	29.03	29.40	1656800
2005-05-11	29.40	29.62	29.32	29.54	886000
2005-05-12	29.54	29.54	28.35	28.48	1054400
2005-05-13	28.58	28.69	27.63	28.03	957600
2005-05-16	28.03	28.15	27.43	27.75	1288400
2005-05-17	27.70	28.92	27.70	28.82	941800
2005-05-18	29.00	29.32	28.80	29.14	1392800
2005-05-19	29.08	29.35	28.98	29.35	657200
2005-05-20	29.43	29.49	29.25	29.41	661200
2005-05-23	29.42	29.74	29.41	29.64	706200
2005-05-24	29.58	29.70	29.22	29.68	686000
2005-05-25	29.77	30.00	29.52	29.88	1045800
2005-05-26	30.00	30.18	29.94	30.00	1109000
2005-05-27	30.00	30.76	30.00	30.72	1156600
2005-05-31	30.84	31.60	30.70	31.52	3384800
2005-06-01	31.53	31.70	31.16	31.24	1514600
2005-06-02	31.35	32.55	31.08	32.42	2149000
2005-06-03	32.40	32.68	31.96	32.17	1102600
2005-06-06	32.17	32.34	31.80	32.05	584800
2005-06-07	32.18	32.37	31.88	31.94	670000
2005-06-08	31.92	31.93	31.28	31.53	901400
2005-06-09	31.58	32.05	31.35	32.04	604800
2005-06-10	32.13	32.25	31.73	32.00	609000
2005-06-13	31.88	32.34	31.68	32.14	608000
2005-06-14	32.14	32.25	31.88	32.22	432800
2005-06-15	32.50	32.75	32.37	32.71	798600
2005-06-16	32.63	32.80	32.56	32.80	371800
2005-06-17	33.14	33.60	33.00	33.46	1259200
2005-06-20	33.33	33.33	33.00	33.23	396200
2005-06-21	33.00	33.20	32.60	32.66	540200
2005-06-22	32.68	32.80	32.45	32.76	676200
2005-06-23	32.81	33.32	32.65	33.00	571000
2005-06-24	32.93	33.25	32.64	32.75	787400
2005-06-27	32.70	33.19	32.68	33.17	486600
2005-06-28	33.17	33.36	32.71	32.83	511800
2005-06-29	33.00	33.23	32.74	32.95	677600
2005-06-30	33.00	33.09	32.81	32.95	545400
2005-07-01	32.98	33.93	32.98	33.66	958200
2005-07-05	34.25	34.96	34.13	34.54	1203800
2005-07-06	34.85	35.02	33.84	33.96	1034600
2005-07-07	33.84	34.68	33.80	34.58	541800
2005-07-08	34.63	35.23	34.62	35.08	681000
2005-07-11	35.08	35.52	35.03	35.50	576000
2005-07-12	35.54	35.74	35.43	35.55	802400
2005-07-13	35.68	35.69	35.06	35.20	690400
2005-07-14	34.89	35.20	33.92	34.04	1295600
2005-07-15	34.21	34.52	33.78	34.01	1420200
2005-07-18	33.85	33.99	33.43	33.47	873600
2005-07-19	33.55	34.35	33.47	34.33	1181600
2005-07-20	34.10	34.64	33.41	34.57	1005200
2005-07-21	34.52	34.52	33.55	33.61	882400
2005-07-22	33.73	34.29	33.67	34.23	564200
2005-07-25	33.95	34.25	33.80	33.99	909600
2005-07-26	34.15	34.75	34.15	34.30	559000
2005-07-27	34.63	34.82	34.31	34.68	616000
2005-07-28	34.71	35.19	34.50	35.10	703600
2005-07-29	35.00	35.22	34.88	35.09	1003600
2005-08-01	36.07	36.07	35.12	35.16	592800
2005-08-02	35.18	35.50	35.15	35.25	709000
2005-08-03	35.08	35.33	34.88	34.95	811200
2005-08-04	34.88	35.08	34.72	35.08	1014200
2005-08-05	34.95	35.24	34.81	35.22	961600
2005-08-08	35.31	35.65	35.30	35.30	1177400
2005-08-09	35.38	36.30	35.05	35.76	2394400
2005-08-10	36.18	36.86	36.14	36.68	1715200
2005-08-11	37.13	37.66	37.01	37.42	1620800
2005-08-12	37.47	38.00	37.25	37.84	958400
2005-08-15	37.75	38.09	37.34	37.40	1175800
2005-08-16	37.49	37.50	36.59	36.63	870800
2005-08-17	36.39	36.63	35.74	35.78	1645200
2005-08-18	35.40	36.20	35.17	36.13	853600
2005-08-19	36.25	36.64	36.00	36.63	723600
2005-08-22	36.76	37.32	36.76	37.08	883400
2005-08-23	37.18	37.61	37.06	37.60	827200
2005-08-24	37.50	38.43	37.30	37.56	1364600
2005-08-25	37.58	37.71	37.43	37.47	734800
2005-08-26	37.55	37.56	37.10	37.13	668200
2005-08-29	37.35	37.55	37.11	37.18	824000
2005-08-30	37.34	37.70	37.17	37.62	977400
2005-08-31	37.52	39.12	37.52	39.01	1513800
2005-09-01	39.01	39.18	38.73	39.00	1523800
2005-09-02	38.92	38.92	38.00	38.53	929200
2005-09-06	38.53	38.96	38.45	38.96	842400
2005-09-07	39.03	39.75	39.00	39.69	1286600
2005-09-08	39.63	39.96	39.60	39.74	654400
2005-09-09	39.93	40.62	39.90	40.62	1299200
2005-09-12	40.62	40.88	39.73	39.84	1096600
2005-09-13	39.93	40.00	39.50	39.53	756800
2005-09-14	39.53	39.55	39.18	39.40	1094200
2005-09-15	39.55	39.75	38.92	39.57	1317000
2005-09-16	39.68	40.36	39.43	40.34	1069000
2005-09-19	40.63	42.09	40.63	41.85	1970400
2005-09-20	41.85	42.51	41.75	42.45	2304200
2005-09-21	42.71	43.47	42.71	42.95	2496600
2005-09-22	43.20	43.20	42.04	42.43	1361400
2005-09-23	42.33	42.33	41.58	41.92	844000
2005-09-26	41.93	42.16	41.38	42.06	1489400
2005-09-27	42.03	42.55	41.99	42.03	965200
2005-09-28	42.05	43.09	42.03	43.04	1097200
2005-09-29	43.00	44.16	42.99	43.94	1614400
2005-09-30	44.13	44.39	43.82	44.06	1229800
2005-10-03	44.08	44.80	44.08	44.62	805800
2005-10-04	44.50	44.51	43.01	43.02	1603600
2005-10-05	43.08	43.35	40.63	40.68	2148400
2005-10-06	40.16	40.43	38.95	39.42	3058000
2005-10-07	39.88	42.00	39.76	41.50	2161200
2005-10-10	42.15	42.18	40.38	40.58	1857200
2005-10-11	40.88	41.48	40.22	40.67	1987400
2005-10-12	41.25	41.26	39.82	39.88	1239000
2005-10-13	39.50	39.51	37.18	37.61	3141200
2005-10-14	37.62	38.78	36.85	38.71	2007600
2005-10-17	39.50	39.50	38.78	38.94	995800
2005-10-18	38.28	38.50	37.50	37.54	1524600
2005-10-19	37.60	37.90	36.18	37.79	1593000
2005-10-20	37.66	38.43	35.43	35.98	2093000
2005-10-21	36.97	38.21	36.60	38.00	2898000
2005-10-24	37.99	38.75	37.88	38.57	1646600
2005-10-25	38.25	39.08	38.00	38.93	2021200
2005-10-26	38.43	39.44	38.34	38.87	2370000
2005-10-27	38.90	38.97	37.51	38.00	1351400
2005-10-28	39.90	40.00	38.39	39.45	3013000
2005-10-31	39.50	40.07	39.05	39.38	1350600
2005-11-01	39.27	39.45	38.57	38.90	1755600
2005-11-02	38.90	40.03	38.90	39.78	1060600
2005-11-03	39.98	40.68	39.93	40.12	1236000
2005-11-04	39.99	40.05	39.20	39.50	841800
2005-11-07	39.68	39.68	38.26	38.80	1004200
2005-11-08	38.65	39.45	38.48	39.32	948600
2005-11-09	39.32	39.91	38.81	39.29	930000
2005-11-10	39.20	39.50	38.09	38.97	1452400
2005-11-11	38.95	38.95	37.56	38.28	1455200
2005-11-14	38.53	38.61	37.63	37.89	1262600
2005-11-15	38.18	38.75	37.88	37.93	1527600
2005-11-16	38.10	38.57	37.63	38.55	895600
2005-11-17	38.80	39.29	38.42	38.53	1153200
2005-11-18	38.65	38.65	37.76	38.13	1249000
2005-11-21	38.38	38.39	37.49	37.80	2488200
2005-11-22	37.93	38.78	37.78	38.71	1336800
2005-11-23	38.63	38.73	38.16	38.36	835200
2005-11-25	38.40	39.07	38.40	39.05	269800
2005-11-28	39.02	39.03	37.06	37.16	1520200
2005-11-29	37.35	37.47	36.90	37.20	1659200
2005-11-30	37.05	37.38	36.87	37.28	1351600
2005-12-01	37.50	38.00	37.22	38.00	942200
2005-12-02	38.10	38.13	37.28	37.90	1084200
2005-12-05	38.20	38.79	37.99	38.30	1583400
2005-12-06	38.30	39.30	38.30	39.13	1892600
2005-12-07	39.37	39.66	38.80	39.02	1408400
2005-12-08	39.18	39.93	39.03	39.75	1286800
2005-12-09	39.71	39.84	39.03	39.13	862000
2005-12-12	39.58	39.94	39.48	39.74	863600
2005-12-13	39.84	40.60	39.84	40.43	1302000
2005-12-14	40.98	42.15	40.98	42.10	2454600
2005-12-15	42.22	42.39	41.68	41.95	1353000
2005-12-16	42.17	42.20	40.82	40.96	1170400
2005-12-19	40.80	40.83	40.38	40.65	1034000
2005-12-20	40.68	40.71	40.21	40.33	1023600
2005-12-21	40.25	40.38	39.03	39.28	2175600
2005-12-22	39.50	39.80	39.20	39.65	1158200
2005-12-23	39.65	39.75	39.13	39.40	541600
2005-12-27	39.20	39.29	37.80	37.95	1492400
2005-12-28	38.08	38.52	37.81	38.41	1028200
2005-12-29	38.44	38.71	38.07	38.20	716200
2005-12-30	37.90	37.96	37.48	37.85	1510400
2006-01-03	38.15	39.36	37.89	39.32	1208400
2006-01-04	39.19	39.82	38.75	39.73	1039000
2006-01-05	39.74	40.16	39.41	39.56	1774600
2006-01-06	39.93	40.06	39.51	39.76	1425600
2006-01-09	39.72	40.40	39.42	40.12	1456400
2006-01-10	40.10	40.58	39.78	40.26	1184000
2006-01-11	40.25	40.26	39.76	40.13	1377200
2006-01-12	40.13	40.52	40.00	40.39	1712000
2006-01-13	40.35	40.65	40.26	40.56	806800
2006-01-17	40.64	41.62	40.59	41.54	1163800
2006-01-18	41.54	41.96	40.92	40.97	1397000
2006-01-19	41.02	42.00	40.99	41.93	1186000
2006-01-20	42.50	42.85	41.86	41.86	1224600
2006-01-23	41.65	41.72	41.15	41.64	626000
2006-01-24	41.65	41.66	41.13	41.30	741200
2006-01-25	41.30	41.40	39.79	40.13	1516600
2006-01-26	40.25	40.38	39.20	40.11	1507400
2006-01-27	40.33	40.68	40.27	40.58	812000
2006-01-30	40.56	40.87	40.36	40.45	871800
2006-01-31	40.30	40.97	40.14	40.74	1171600
2006-02-01	40.87	41.18	40.57	40.88	817400
2006-02-02	40.75	40.80	39.82	40.02	1138400
2006-02-03	39.65	39.87	39.18	39.83	841400
2006-02-06	39.79	40.54	39.71	40.25	682000
2006-02-07	40.00	40.00	39.02	39.08	663800
2006-02-08	38.45	38.78	38.17	38.50	1201800
2006-02-09	38.75	39.21	38.39	38.40	1545000
2006-02-10	38.48	38.53	37.46	37.66	1384000
2006-02-13	37.72	37.73	37.27	37.46	1336800
2006-02-14	37.41	37.58	36.42	36.75	3143600
2006-02-15	36.50	36.94	35.79	36.34	2607200
2006-02-16	36.38	37.01	36.34	37.00	1849200
2006-02-17	37.10	38.10	37.10	37.48	1725600
2006-02-21	37.85	38.50	37.76	38.03	1345400
2006-02-22	37.80	37.84	37.12	37.30	2152400
2006-02-23	37.22	37.28	36.77	36.91	1392400
2006-02-24	37.30	37.43	36.60	36.66	1406800
2006-02-27	36.65	36.99	36.58	36.65	1546600
2006-02-28	36.40	36.63	35.63	36.63	2331200
2006-03-01	36.75	37.44	36.55	37.41	1551200
2006-03-02	37.28	37.63	37.25	37.39	778800
2006-03-03	37.18	37.73	37.18	37.22	709200
2006-03-06	36.30	37.00	35.19	35.65	2594000
2006-03-07	35.40	35.40	34.00	34.55	3103000
2006-03-08	34.55	34.84	34.03	34.73	2254200
2006-03-09	34.81	35.02	34.03	34.03	1083200
2006-03-10	34.13	34.28	33.69	34.11	1010600
2006-03-13	34.23	34.75	34.10	34.58	769000
2006-03-14	34.60	35.16	34.01	35.09	1406200
2006-03-15	35.09	35.56	34.81	35.51	935600
2006-03-16	35.45	35.81	35.36	35.69	1129800
2006-03-17	36.00	36.11	35.59	35.81	1465000
2006-03-20	35.81	35.81	35.08	35.20	891200
2006-03-21	35.20	35.44	34.77	35.06	924400
2006-03-22	35.02	35.35	34.85	35.15	792400
2006-03-23	35.30	35.36	34.63	34.73	1201400
2006-03-24	34.73	35.19	34.64	34.92	1216600
2006-03-27	34.92	34.93	34.57	34.77	1651600
2006-03-28	34.97	35.30	34.63	35.22	1878600
2006-03-29	35.22	35.68	35.01	35.38	1467200
2006-03-30	35.43	35.63	35.14	35.25	1339400
2006-03-31	35.01	35.25	34.51	35.03	1150400
2006-04-03	35.20	35.90	35.15	35.70	1326800
2006-04-04	35.45	35.71	35.31	35.55	887600
2006-04-05	35.60	35.69	35.38	35.43	1058600
2006-04-06	35.47	35.68	35.04	35.43	1240200
2006-04-07	35.38	35.58	34.79	34.93	882200
2006-04-10	35.08	35.19	34.42	34.56	1307800
2006-04-11	34.39	34.66	34.22	34.57	1116000
2006-04-12	34.57	34.95	34.56	34.74	1171400
2006-04-13	34.62	34.94	34.33	34.91	1006600
2006-04-17	35.10	35.44	35.08	35.39	1165200
2006-04-18	35.89	36.84	35.81	36.78	2065600
2006-04-19	36.78	37.62	36.76	37.62	1859800
2006-04-20	37.62	38.03	36.91	37.63	1656000
2006-04-21	37.90	38.50	37.68	38.43	1776800
2006-04-24	38.43	38.59	38.00	38.38	1956600
2006-04-25	38.50	38.50	37.79	37.93	1793400
2006-04-26	37.98	38.53	36.98	37.24	1141400
2006-04-27	37.75	39.35	37.59	38.94	4104600
2006-04-28	39.02	40.95	39.00	40.03	3363600
2006-05-01	40.03	40.64	39.89	40.29	1127800
2006-05-02	40.48	40.98	40.15	40.88	1206400
2006-05-03	40.75	40.85	40.26	40.35	1611600
2006-05-04	40.35	40.53	39.64	39.75	1852600
2006-05-05	39.95	40.13	39.85	39.93	1404200
2006-05-08	39.80	39.96	39.08	39.63	1568000
2006-05-09	39.68	40.15	39.52	39.91	908400
2006-05-10	39.91	40.61	39.87	40.55	765600
2006-05-11	40.83	41.04	39.87	39.94	864400
2006-05-12	39.94	39.94	38.75	38.85	1265200
2006-05-15	38.50	38.53	37.71	38.31	1662800
2006-05-16	38.45	38.81	38.07	38.35	1129000
2006-05-17	38.14	38.26	37.63	37.64	1375600
2006-05-18	37.64	37.94	36.93	36.94	1219200
2006-05-19	36.82	37.38	36.21	36.90	1551800
2006-05-22	36.48	36.48	35.53	36.10	2144000
2006-05-23	37.13	37.13	35.84	35.84	1604000
2006-05-24	35.55	35.71	33.74	34.92	3895200
2006-05-25	35.25	36.09	34.95	35.72	1718000
2006-05-26	35.79	36.00	35.35	35.83	1010000
2006-05-30	36.45	36.80	35.55	35.68	1440400
2006-05-31	35.68	36.88	35.67	36.85	1760000
2006-06-01	36.84	37.49	36.48	37.45	1577200
2006-06-02	38.25	38.61	37.78	38.35	1943400
2006-06-05	38.48	38.53	37.25	37.34	1297800
2006-06-06	37.22	37.61	36.45	37.39	1343600
2006-06-07	37.35	37.40	35.92	35.97	1490000
2006-06-08	35.84	35.89	34.64	35.83	2445800
2006-06-09	36.01	36.26	35.35	35.83	1004200
2006-06-12	35.87	36.05	34.91	35.03	863600
2006-06-13	34.65	35.03	33.84	34.13	2327600
2006-06-14	34.17	35.31	34.17	35.23	2117200
2006-06-15	35.55	36.94	35.53	36.78	2878000
2006-06-16	36.81	37.10	36.41	36.78	1845000
2006-06-19	36.86	36.88	35.19	35.51	2050400
2006-06-20	35.70	35.71	34.71	34.86	2068000
2006-06-21	34.83	35.76	34.76	35.31	2321000
2006-06-22	35.20	35.34	34.44	34.81	2248000
2006-06-23	36.08	37.29	36.08	37.21	4126200
2006-06-26	37.21	37.31	36.71	37.23	1610800
2006-06-27	37.25	38.48	37.25	38.31	3005200
2006-06-28	38.52	39.77	38.24	39.77	4120000
2006-06-29	39.90	40.50	39.73	40.34	2281200
2006-06-30	40.28	40.47	39.88	40.25	1455000
2006-07-03	40.36	40.89	39.92	40.85	554200
2006-07-05	40.85	40.85	39.36	40.18	2451800
2006-07-06	39.85	40.08	39.22	39.37	1568800
2006-07-07	39.49	40.01	38.98	39.15	1248600
2006-07-10	39.15	39.47	38.43	39.05	1651200
2006-07-11	39.37	40.12	39.36	39.93	1463000
2006-07-12	40.25	40.34	39.38	39.48	1387000
2006-07-13	39.34	39.34	38.81	39.06	1754400
2006-07-14	39.19	39.28	38.66	38.96	1388200
2006-07-17	38.48	38.85	37.89	38.08	1675000
2006-07-18	38.34	38.74	37.84	38.25	1226200
2006-07-19	38.13	39.09	38.13	38.85	870800
2006-07-20	38.89	39.20	38.44	38.57	781200
2006-07-21	39.17	39.17	38.00	38.05	1888600
2006-07-24	38.22	39.39	38.11	39.32	1241400
2006-07-25	39.59	40.94	39.57	40.93	1751600
2006-07-26	40.93	41.16	40.35	40.85	1749200
2006-07-27	43.22	44.13	41.51	43.76	6873200
2006-07-28	43.50	43.91	43.14	43.73	1982200
2006-07-31	43.78	44.50	43.75	44.30	2022000
2006-08-01	43.98	44.90	43.76	44.77	2260200
2006-08-02	44.90	45.51	44.58	45.01	2552000
2006-08-03	44.25	45.13	44.12	44.95	1894200
2006-08-04	45.07	45.19	44.18	44.70	1403800
2006-08-07	44.70	45.02	44.33	44.63	1170600
2006-08-08	44.65	44.69	43.77	44.14	2037000
2006-08-09	44.24	45.00	44.15	44.41	1132800
2006-08-10	44.10	44.62	43.82	44.55	991600
2006-08-11	44.56	44.95	44.45	44.81	1003000
2006-08-14	44.81	44.99	44.24	44.46	1493600
2006-08-15	44.95	45.05	44.45	44.68	1347600
2006-08-16	44.65	44.93	44.15	44.31	1356600
2006-08-17	44.18	44.43	43.39	43.80	1221600
2006-08-18	44.01	44.75	43.78	44.62	1302200
2006-08-21	44.60	44.77	43.77	43.82	1087400
2006-08-22	43.90	44.32	43.64	43.98	918600
2006-08-23	43.51	43.77	42.74	43.08	971200
2006-08-24	43.21	43.38	42.77	43.38	632000
2006-08-25	43.50	44.48	43.50	43.70	840200
2006-08-28	43.24	43.57	43.03	43.50	766000
2006-08-29	43.50	43.67	43.15	43.60	899800
2006-08-30	43.57	43.60	42.51	42.95	1099000
2006-08-31	42.85	43.37	42.43	43.27	1347000
2006-09-01	43.27	43.50	43.03	43.21	441800
2006-09-05	42.95	43.30	42.86	43.25	763000
2006-09-06	43.03	43.20	42.68	42.80	1180000
2006-09-07	42.50	42.79	42.15	42.36	713600
2006-09-08	42.48	42.72	41.59	41.65	824400
2006-09-11	41.66	41.66	40.72	40.98	1126400
2006-09-12	41.05	41.44	40.81	41.00	914800
2006-09-13	40.99	41.84	40.99	41.63	761400
2006-09-14	41.66	41.82	40.34	40.54	1275600
2006-09-15	40.66	40.77	39.48	39.48	2313800
2006-09-18	39.49	40.19	39.39	40.08	1727600
2006-09-19	40.08	40.17	39.03	39.58	981800
2006-09-20	40.48	40.48	39.20	39.29	1525800
2006-09-21	39.30	40.12	39.05	39.99	1393600
2006-09-22	40.04	40.07	39.25	39.54	1192000
2006-09-25	39.50	40.39	39.18	40.04	1731400
2006-09-26	39.90	40.77	39.79	40.70	1028800
2006-09-27	40.81	41.10	40.24	41.09	1151600
2006-09-28	41.17	41.46	40.47	40.50	1271800
2006-09-29	40.50	41.12	40.31	40.89	814400
2006-10-02	40.89	41.03	40.49	40.60	1335400
2006-10-03	40.60	40.63	38.92	38.93	2367200
2006-10-04	39.05	40.47	38.74	40.25	2290800
2006-10-05	41.10	41.26	40.25	40.63	1239400
2006-10-06	40.64	40.67	39.79	40.44	1327400
2006-10-09	39.63	40.72	39.63	40.03	1035800
2006-10-10	40.03	40.66	39.80	40.47	1097800
2006-10-11	40.40	40.82	40.19	40.60	1338600
2006-10-12	40.65	40.95	40.47	40.57	1204600
2006-10-13	40.66	41.28	40.44	40.91	1191400
2006-10-16	40.84	41.88	40.81	41.78	1410800
2006-10-17	41.70	41.90	41.18	41.45	1106000
2006-10-18	41.45	41.82	41.04	41.20	920000
2006-10-19	41.35	41.99	41.19	41.97	964000
2006-10-20	41.97	42.14	41.38	41.79	1070000
2006-10-23	41.55	42.01	40.98	42.00	915200
2006-10-24	41.82	42.59	41.80	42.49	1121000
2006-10-25	42.46	43.00	42.05	42.52	1192200
2006-10-26	42.70	42.92	41.87	42.91	1356400
2006-10-27	42.79	43.44	41.46	41.47	2434600
2006-10-30	41.47	41.47	40.57	40.64	1666800
2006-10-31	40.64	40.84	39.98	40.74	1703400
2006-11-01	40.98	41.05	40.41	40.50	1247600
2006-11-02	40.38	40.73	39.89	40.65	1109600
2006-11-03	41.05	41.38	40.95	41.17	966000
2006-11-06	41.29	41.35	40.96	41.17	931200
2006-11-07	41.19	41.28	40.88	41.07	1338800
2006-11-08	40.95	41.68	40.88	41.60	838800
2006-11-09	41.80	42.28	41.65	42.04	1094200
2006-11-10	42.04	42.36	41.77	42.00	822200
2006-11-13	41.69	41.79	41.37	41.56	994400
2006-11-14	41.56	41.56	40.29	40.64	2822000
2006-11-15	40.65	41.50	40.57	41.25	1546800
2006-11-16	41.50	41.50	40.26	40.38	1175000
2006-11-17	40.29	40.89	40.18	40.71	1138600
2006-11-20	40.62	41.00	40.48	40.66	1026400
2006-11-21	40.79	41.24	40.54	41.24	1126800
2006-11-22	41.65	42.29	41.65	42.23	2379600
2006-11-24	42.36	42.48	42.08	42.45	471800
2006-11-27	42.49	42.50	41.59	41.63	1603400
2006-11-28	41.66	42.26	41.51	42.12	1946600
2006-11-29	42.24	43.25	42.06	43.17	1746000
2006-11-30	43.25	43.65	42.90	43.13	19216000
2006-12-01	42.70	43.51	42.59	43.49	3673400
2006-12-04	43.49	43.88	43.19	43.66	1804600
2006-12-05	43.87	44.27	43.60	44.10	1837600
2006-12-06	44.10	44.35	43.94	43.95	1602200
2006-12-07	43.99	44.02	43.39	43.64	1056600
2006-12-08	43.78	44.10	43.41	43.81	1179600
2006-12-11	43.81	43.99	43.46	43.62	1569400
2006-12-12	43.62	43.93	43.50	43.79	1188000
2006-12-13	44.13	44.38	43.79	44.34	1248600
2006-12-14	44.37	44.76	44.23	44.66	1132200
2006-12-15	44.71	44.78	43.79	43.98	1696200
2006-12-18	43.98	43.98	42.59	42.74	1153600
2006-12-19	42.70	43.58	42.51	43.33	887400
2006-12-20	43.33	43.18	42.45	42.63	1048400
2006-12-21	42.68	42.75	41.70	42.00	1318400
2006-12-22	41.91	42.07	41.51	41.62	595600
2006-12-26	41.52	41.90	41.28	41.76	627200
2006-12-27	42.06	42.13	41.75	42.01	668000
2006-12-28	42.00	42.11	41.70	41.80	398800
2006-12-29	41.64	41.74	41.23	41.53	696600
2007-01-03	41.40	41.41	39.57	39.81	2165600
2007-01-04	39.68	39.68	38.79	38.98	2498400
2007-01-05	38.94	38.96	38.41	38.69	2091200
2007-01-08	39.05	39.32	38.71	38.96	1628200
2007-01-09	38.97	39.20	38.39	38.81	1363400
2007-01-10	38.40	38.61	37.98	38.53	1038400
2007-01-11	38.66	39.18	38.32	38.47	1038000
2007-01-12	38.60	39.23	38.41	39.04	1217400
2007-01-16	39.04	39.15	38.56	38.80	925400
2007-01-17	38.78	39.39	38.66	38.95	1105000
2007-01-18	39.08	39.29	38.45	38.63	709000
2007-01-19	38.90	39.32	38.78	39.24	1042600
2007-01-22	39.34	39.67	39.22	39.39	1491800
2007-01-23	39.57	40.67	39.57	40.15	1710000
2007-01-24	40.07	40.80	39.66	40.74	1457200
2007-01-25	40.65	40.65	39.77	39.87	1363800
2007-01-26	40.01	40.18	39.70	39.94	1112400
2007-01-29	39.93	40.05	39.40	39.44	1316400
2007-01-30	39.49	40.50	39.33	40.47	2109200
2007-01-31	40.34	40.87	40.08	40.60	1529200
2007-02-01	40.58	40.94	40.30	40.74	1374000
2007-02-02	40.91	40.91	40.29	40.37	1397000
2007-02-05	40.40	41.21	40.35	40.95	1847200
2007-02-06	41.05	41.22	40.56	41.09	1355600
2007-02-07	40.86	41.37	40.74	40.97	1028200
2007-02-08	41.06	41.40	40.71	41.20	1369000
2007-02-09	41.14	41.59	40.81	41.01	1341600
2007-02-12	41.02	41.08	40.38	40.71	1156992
2007-02-13	40.84	41.16	40.63	41.08	753128
2007-02-14	40.75	41.85	40.71	41.23	2293350
2007-02-15	41.07	41.16	39.77	40.03	2334600
2007-02-16	40.03	40.11	39.67	39.94	2123000
2007-02-20	39.86	40.09	39.67	40.00	1339800
2007-02-21	39.85	40.22	39.72	40.05	1497200
2007-02-22	40.05	40.48	39.90	40.40	2215200
2007-02-23	40.51	40.79	40.48	40.62	1441400
2007-02-26	40.74	41.25	40.71	40.89	2569200
2007-02-27	40.89	43.16	40.25	41.48	5802200
2007-02-28	41.48	42.33	40.98	42.07	2839600
2007-03-01	42.07	42.41	41.41	41.87	2506534
2007-03-02	41.55	41.72	41.07	41.23	1986800
2007-03-05	40.99	41.56	40.83	41.06	2128800
2007-03-06	41.50	41.85	41.33	41.85	1425800
2007-03-07	41.70	42.52	41.46	42.01	1458800
2007-03-08	42.40	42.43	41.78	42.02	1162600
2007-03-09	42.22	42.73	42.02	42.28	1093000
2007-03-12	42.11	42.48	41.89	42.41	794600
2007-03-13	42.23	42.91	41.68	41.86	1769400
2007-03-14	41.99	42.41	41.48	42.36	1166200
2007-03-15	42.36	43.06	42.23	43.00	1784200
2007-03-16	43.14	43.41	42.81	42.93	2422200
2007-03-19	43.11	43.48	42.81	43.42	1660232
2007-03-20	43.60	43.91	43.37	43.91	1316000
2007-03-21	44.76	44.76	43.93	44.49	1605000
2007-03-22	44.73	45.58	44.57	45.29	1901400
2007-03-23	45.25	45.38	44.59	45.14	1724000
2007-03-26	45.32	45.50	44.83	45.41	1634000
2007-03-27	45.25	45.43	44.88	45.21	839800
2007-03-28	45.20	45.31	44.72	45.14	1274200
2007-03-29	45.34	45.50	44.88	45.14	823400
2007-03-30	45.01	45.23	44.18	44.61	1487582
2007-04-02	44.61	45.71	44.61	45.65	1562712
2007-04-03	45.66	45.95	45.35	45.66	1128472
2007-04-04	45.63	46.06	45.19	45.81	1900400
2007-04-05	45.88	46.42	45.60	46.41	1421600
2007-04-09	46.41	47.01	46.35	46.74	1118000
2007-04-10	46.74	47.20	46.65	47.16	1048400
2007-04-11	47.14	47.37	46.70	46.76	1163720
2007-04-12	46.86	47.29	46.55	47.24	1045400
2007-04-13	47.25	47.25	46.60	46.89	629576
2007-04-16	46.95	47.12	46.40	47.03	823600
2007-04-17	47.06	47.12	46.70	47.04	965800
2007-04-18	47.00	47.18	45.81	46.97	1467876
2007-04-19	46.97	46.97	46.44	46.67	1235756
2007-04-20	46.68	47.29	46.54	46.95	2468600
2007-04-23	47.02	47.70	47.02	47.29	1636600
2007-04-24	47.39	47.55	46.78	46.98	1846974
2007-04-25	47.24	48.17	47.05	48.17	1404400
2007-04-26	47.97	50.00	47.13	49.35	3839400
2007-04-27	49.28	49.66	48.98	49.65	1474000
2007-04-30	49.54	49.94	48.57	48.57	1428400
2007-05-01	48.58	49.08	48.16	48.94	1122800
2007-05-02	49.09	49.74	48.89	49.56	1329200
2007-05-03	49.56	49.79	49.21	49.44	942600
2007-05-04	49.56	49.77	49.18	49.50	1088074
2007-05-07	49.50	50.35	49.46	49.85	704310
2007-05-08	49.80	49.88	49.53	49.72	716200
2007-05-09	49.72	49.93	49.39	49.72	762800
2007-05-10	49.70	49.70	48.91	49.17	1224300
2007-05-11	49.18	49.72	48.78	49.37	909800
2007-05-14	49.32	49.92	49.10	49.36	876000
2007-05-15	49.40	50.60	49.38	49.85	1287260
2007-05-16	49.80	49.98	49.46	49.98	1253800
2007-05-17	50.04	50.65	49.63	50.35	1209054
2007-05-18	50.47	51.07	50.47	50.65	1020400
2007-05-21	50.78	51.98	50.73	51.90	1512756
2007-05-22	51.90	53.50	51.55	53.00	2503856
2007-05-23	53.00	53.22	52.38	52.58	1269600
2007-05-24	52.66	52.95	51.35	51.55	1157470
2007-05-25	52.00	52.41	51.50	51.89	968200
2007-05-29	51.89	52.73	51.59	52.59	1063800
2007-05-30	52.45	53.71	52.24	53.69	1764000
2007-05-31	52.83	54.32	52.83	54.01	1590760
2007-06-01	54.17	54.20	53.44	53.83	1346600
2007-06-04	53.90	54.85	53.84	54.44	1162400
2007-06-05	54.40	54.75	53.65	54.53	1672600
2007-06-06	54.38	54.60	53.50	53.97	2590746
2007-06-07	53.97	53.97	52.12	52.37	2670400
2007-06-08	52.48	52.87	51.95	52.82	2348568
2007-06-11	52.71	53.65	52.47	53.39	1372058
2007-06-12	53.39	53.44	52.46	52.48	1427400
2007-06-13	52.48	53.97	52.48	53.97	1337800
2007-06-14	54.00	54.82	54.00	54.77	1026600
2007-06-15	55.23	55.84	54.98	55.42	1770600
2007-06-18	55.00	55.39	54.61	55.14	1079000
2007-06-19	55.10	55.52	54.83	54.90	1043400
2007-06-20	55.43	55.43	53.99	54.02	1269300
2007-06-21	54.22	55.64	53.85	55.62	1553900
2007-06-22	55.34	55.34	53.32	53.84	1402800
2007-06-25	53.75	54.34	52.90	53.74	1305000
2007-06-26	54.05	54.25	52.67	52.74	1476800
2007-06-27	52.50	53.17	51.49	53.02	1542700
2007-06-28	53.02	53.62	52.31	52.42	1522200
2007-06-29	52.68	53.26	52.33	52.85	1848700
2007-07-02	53.00	53.80	52.98	53.69	1141600
2007-07-03	53.92	53.92	53.16	53.40	493000
2007-07-05	53.59	53.70	52.48	53.33	805269
2007-07-06	53.38	53.62	52.66	53.19	717367
2007-07-09	53.56	54.20	53.29	53.89	1003200
2007-07-10	54.42	54.51	53.53	53.57	1546600
2007-07-11	53.71	55.15	53.71	54.99	1563500
2007-07-12	55.32	55.71	54.63	55.41	926500
2007-07-13	55.29	56.17	55.20	56.05	543700
2007-07-16	55.80	56.15	54.95	55.20	894390
2007-07-17	55.51	55.88	55.10	55.17	634800
2007-07-18	55.17	56.48	54.98	56.40	1710500
2007-07-19	57.00	58.16	56.67	57.89	1682600
2007-07-20	58.03	58.75	57.39	57.80	2414604
2007-07-23	57.80	57.80	57.00	57.35	1197100
2007-07-24	56.65	56.78	54.63	54.69	1558207
2007-07-25	54.81	55.25	52.85	53.61	2306331
2007-07-26	52.53	54.60	50.02	51.60	2919618
2007-07-27	51.60	51.77	49.53	49.57	2560116
2007-07-30	49.50	51.81	49.50	51.36	2120675
2007-07-31	51.77	52.62	51.31	51.49	2194571
2007-08-01	51.32	52.10	49.57	51.06	2128074
2007-08-02	51.07	52.54	50.48	51.80	2116139
2007-08-03	51.84	52.45	49.09	49.09	1688000
2007-08-06	48.89	49.18	46.82	48.88	2140914
2007-08-07	48.28	49.48	47.54	49.33	1768135
2007-08-08	49.79	51.74	49.53	50.99	1849946
2007-08-09	50.08	50.81	48.91	49.80	2192800
2007-08-10	49.17	51.03	48.16	50.77	1452400
2007-08-13	50.60	51.69	50.26	50.57	1203300
2007-08-14	50.70	51.09	49.32	49.34	838873
2007-08-15	49.16	50.00	47.13	47.29	1014300
2007-08-16	46.94	47.17	44.42	46.00	2707700
2007-08-17	47.23	48.02	45.98	47.92	1973100
2007-08-20	47.92	48.19	46.41	47.53	954466
2007-08-21	47.21	48.02	46.67	47.01	901100
2007-08-22	47.92	48.63	47.31	48.40	1239200
2007-08-23	48.46	49.58	48.33	49.22	1261900
2007-08-24	49.10	50.82	49.06	50.71	1124300
2007-08-27	50.40	50.42	49.18	49.27	931120
2007-08-28	48.69	49.25	47.82	47.85	740400
2007-08-29	48.22	49.44	48.10	49.42	599800
2007-08-30	49.17	49.71	48.45	48.84	675000
2007-08-31	49.51	50.38	49.47	49.97	807600
2007-09-04	50.19	51.62	50.19	51.18	1212800
2007-09-05	50.91	51.31	50.12	50.40	963200
2007-09-06	50.41	51.09	50.15	50.78	829200
2007-09-07	50.25	50.32	48.88	49.36	744500
2007-09-10	49.59	49.99	48.52	49.53	833900
2007-09-11	50.15	51.25	49.58	50.30	1050000
2007-09-12	50.06	51.56	50.04	51.02	930100
2007-09-13	51.43	51.59	50.50	50.67	1039800
2007-09-14	50.17	50.96	50.06	50.65	753300
2007-09-17	50.57	51.06	50.29	50.40	595100
2007-09-18	50.46	50.60	48.77	50.01	2629900
2007-09-19	50.30	50.88	49.99	50.64	1343500
2007-09-20	50.55	51.22	50.43	50.84	657900
2007-09-21	51.00	51.08	50.03	50.52	1220000
2007-09-24	50.36	50.86	50.35	50.57	606300
2007-09-25	50.41	51.03	49.79	50.77	800600
2007-09-26	51.24	51.91	51.00	51.60	1180400
2007-09-27	52.00	52.71	51.67	52.55	1004800
2007-09-28	52.46	53.27	52.00	52.53	884000
2007-10-01	52.66	53.20	52.62	52.96	957600
2007-10-02	52.90	53.13	52.05	52.32	858900
2007-10-03	52.18	52.44	51.56	51.85	873300
2007-10-04	51.84	51.85	50.67	51.00	1436800
2007-10-05	51.19	51.68	50.96	51.68	1557100
2007-10-08	51.50	51.53	50.81	51.04	469500
2007-10-09	51.13	53.04	51.10	52.94	1100800
2007-10-10	52.56	53.30	52.32	52.99	585400
2007-10-11	53.36	53.98	53.09	53.44	939200
2007-10-12	53.85	54.92	53.44	54.56	1002800
2007-10-15	54.88	55.00	54.14	54.59	899200
2007-10-16	54.60	54.96	54.12	54.39	958700
2007-10-17	54.99	55.03	53.22	53.76	1161900
2007-10-18	53.60	54.34	52.78	53.96	1001700
2007-10-19	53.60	53.86	51.22	51.51	1978200
2007-10-22	51.00	51.89	50.80	51.67	1004000
2007-10-23	52.66	53.26	51.30	52.00	727900
2007-10-24	51.75	52.60	50.95	52.06	905500
2007-10-25	53.10	55.20	53.10	55.05	1839700
2007-10-26	55.44	56.00	55.01	55.25	1236100
2007-10-29	55.25	56.18	54.69	55.93	1507100
2007-10-30	55.84	56.59	55.66	55.72	895000
2007-10-31	56.04	57.36	55.83	57.08	1001300
2007-11-01	57.07	57.16	55.88	55.98	1057800
2007-11-02	56.04	56.88	55.50	56.86	606100
2007-11-05	55.70	56.81	55.70	56.56	665500
2007-11-06	56.81	57.00	55.67	56.65	789550
2007-11-07	56.25	57.16	54.94	54.94	1094600
2007-11-08	55.51	56.52	55.11	55.86	1149539
2007-11-09	55.01	55.82	54.68	54.68	839450
2007-11-12	54.69	54.69	52.08	52.08	1100123
2007-11-13	52.41	52.90	51.46	52.90	690100
2007-11-14	53.11	54.47	52.61	53.46	1134537
2007-11-15	53.62	54.03	52.81	53.15	783604
2007-11-16	53.52	53.89	52.59	53.71	1011226
2007-11-19	53.48	54.15	53.28	53.72	1131941
2007-11-20	53.92	54.94	53.64	54.74	1352900
2007-11-21	54.65	54.93	53.95	54.09	864214
2007-11-23	54.26	54.98	53.75	54.86	281700
2007-11-26	54.70	55.65	53.95	53.99	807785
2007-11-27	54.16	54.17	52.58	53.60	1225378
2007-11-28	53.72	54.60	52.77	53.77	1659995
2007-11-29	53.49	54.48	53.33	53.50	1165360
2007-11-30	53.61	53.98	53.09	53.45	1109200
2007-12-03	53.51	54.84	53.02	54.66	996960
2007-12-04	54.55	55.01	54.07	54.20	877738
2007-12-05	55.00	55.41	54.18	54.95	920700
2007-12-06	54.93	55.41	54.28	55.41	920865
2007-12-07	55.40	55.90	55.08	55.56	643477
2007-12-10	55.82	56.23	55.57	55.89	653951
2007-12-11	56.14	56.59	54.23	54.26	886983
2007-12-12	55.37	56.16	54.63	55.14	1171018
2007-12-13	54.98	55.56	54.47	55.56	1089816
2007-12-14	55.09	55.49	54.63	54.63	955900
2007-12-17	54.28	54.83	53.45	53.50	853317
2007-12-18	53.78	54.15	53.24	53.73	720495
2007-12-19	53.85	54.32	53.80	54.03	742598
2007-12-20	54.19	54.63	53.61	54.39	530730
2007-12-21	54.83	55.25	54.29	55.14	1184129
2007-12-24	55.28	55.56	54.82	55.18	343200
2007-12-26	54.47	55.31	54.47	55.13	558724
2007-12-27	54.56	54.98	54.40	54.43	601372
2007-12-28	55.03	55.03	54.29	54.46	485500
2007-12-31	54.36	54.62	53.94	54.10	629874
2008-01-02	53.94	55.39	53.86	55.01	919100
2008-01-03	55.03	55.63	54.89	55.29	934500
2008-01-04	54.93	55.35	53.88	54.06	991600
2008-01-07	54.39	54.39	53.22	53.87	1007242
2008-01-08	54.33	55.30	54.13	54.49	899603
2008-01-09	54.70	55.96	54.46	55.96	1109000
2008-01-10	55.65	56.44	55.04	56.03	1189589
2008-01-11	55.23	56.50	54.94	56.06	1172009
2008-01-14	56.78	57.48	56.54	57.38	852228
2008-01-15	56.67	57.36	55.31	55.52	1202924
2008-01-16	55.38	55.52	51.92	53.16	2110047
2008-01-17	53.21	53.63	50.16	50.30	1623600
2008-01-18	50.55	51.30	48.64	48.94	2237324
2008-01-22	46.68	48.40	45.00	47.86	2039562
2008-01-23	46.71	48.25	45.01	48.15	1518881
2008-01-24	48.41	49.47	47.86	48.85	1819742
2008-01-25	49.21	49.89	47.34	47.62	1636572
2008-01-28	48.10	49.08	47.70	48.89	1197449
2008-01-29	49.10	49.62	48.90	49.62	823170
2008-01-30	49.54	51.22	49.34	50.09	1169551
2008-01-31	49.19	51.22	49.09	50.91	1440738
2008-02-01	51.03	52.84	51.03	52.41	1525528
2008-02-04	52.42	53.64	52.00	53.08	834073
2008-02-05	52.20	52.48	50.80	50.84	713397
2008-02-06	51.24	51.82	49.77	49.91	995355
2008-02-07	49.55	50.77	49.42	50.17	1319127
2008-02-08	49.91	51.69	49.89	51.39	748521
2008-02-11	51.32	52.98	51.22	52.91	971186
2008-02-12	53.29	54.21	52.76	53.83	1357884
2008-02-13	54.75	55.00	52.69	53.33	1629317
2008-02-14	53.50	54.69	53.26	54.22	1005653
2008-02-15	52.87	54.21	52.87	54.13	1031170
2008-02-19	54.64	55.77	54.45	54.93	1403982
2008-02-20	54.58	56.27	54.40	56.26	1111800
2008-02-21	56.68	56.68	54.85	55.03	967358
2008-02-22	55.00	55.73	54.45	55.64	775154
2008-02-25	56.00	56.88	55.59	56.83	1293133
2008-02-26	56.79	58.00	56.37	57.89	947926
2008-02-27	57.41	57.59	56.45	56.61	1185994
2008-02-28	56.42	57.53	56.06	57.01	1657414
2008-02-29	56.39	56.66	54.88	55.25	1194518
2008-03-03	55.23	57.26	54.92	56.95	1680010
2008-03-04	56.54	58.04	56.47	57.37	1563258
2008-03-05	57.70	58.10	56.70	57.68	1230010
2008-03-06	57.23	58.02	56.56	56.57	1336915
2008-03-07	56.01	56.93	55.94	56.11	1852802
2008-03-10	55.84	56.20	55.06	55.31	1338135
2008-03-11	56.44	57.59	55.86	57.47	1780132
2008-03-12	57.48	58.32	56.96	57.22	1383240
2008-03-13	56.33	57.43	56.33	57.15	1926579
2008-03-14	57.45	57.45	54.95	55.69	1822714
2008-03-17	55.63	56.23	54.23	54.87	1517716
2008-03-18	55.98	57.42	55.35	57.25	2584473
2008-03-19	57.44	57.96	53.86	53.90	1637699
2008-03-20	53.90	54.47	52.70	53.97	1731697
2008-03-24	54.30	55.44	54.29	54.47	1067418
2008-03-25	54.55	55.79	54.55	55.49	1746371
2008-03-26	55.31	57.62	55.13	57.17	2099234
2008-03-27	57.06	57.69	56.19	56.26	896707
2008-03-28	56.50	57.12	55.72	56.01	758599
2008-03-31	56.06	56.64	55.75	56.56	1548518
2008-04-01	56.37	57.54	56.17	57.53	1401547
2008-04-02	57.48	58.79	57.26	57.97	1116369
2008-04-03	57.70	58.87	57.61	58.10	1182250
2008-04-04	57.81	59.53	57.50	58.65	1510489
2008-04-07	59.19	59.91	58.94	59.41	1134542
2008-04-08	59.48	60.59	59.00	60.45	1189459
2008-04-09	60.40	61.06	59.58	60.00	1537016
2008-04-10	59.95	60.00	59.21	59.52	1174607
2008-04-11	58.93	59.22	58.58	58.80	1247698
2008-04-14	58.89	59.80	58.64	59.76	1746085
2008-04-15	60.10	61.20	60.10	60.90	1400067
2008-04-16	61.18	62.98	61.18	62.92	1404918
2008-04-17	62.95	63.74	61.87	62.25	1070480
2008-04-18	62.95	63.48	62.34	63.23	736263
2008-04-21	62.98	63.44	62.18	63.04	882854
2008-04-22	62.51	63.56	62.51	63.28	1471867
2008-04-23	63.67	63.88	62.46	63.03	1057641
2008-04-24	63.10	63.10	60.75	62.11	1037059
2008-04-25	62.29	63.05	62.13	62.80	1726718
2008-04-28	63.07	65.03	62.70	64.68	2263959
2008-04-29	63.97	64.55	62.49	62.62	1252992
2008-04-30	62.62	63.29	61.62	62.03	1663275
2008-05-01	61.80	62.32	60.59	61.12	1368713
2008-05-02	61.75	63.08	61.56	62.50	836055
2008-05-05	62.34	63.95	62.34	63.72	1145878
2008-05-06	63.12	64.70	63.09	64.56	1054411
2008-05-07	64.72	64.99	64.17	64.24	1089997
2008-05-08	64.02	65.00	64.02	64.86	769398
2008-05-09	64.25	65.17	63.91	65.00	766576
2008-05-12	65.02	65.17	63.79	64.98	773711
2008-05-13	65.06	65.89	64.20	65.80	841035
2008-05-14	65.95	66.66	65.32	65.86	835981
2008-05-15	66.42	66.53	65.44	65.89	1240280
2008-05-16	66.51	67.68	66.40	67.60	1200319
2008-05-19	67.76	67.87	66.88	67.14	905214
2008-05-20	66.99	67.70	66.96	67.49	888015
2008-05-21	67.86	68.74	66.55	66.74	1456526
2008-05-22	66.38	67.26	65.16	65.79	1008918
2008-05-23	65.69	66.40	64.10	64.43	1104128
2008-05-27	64.50	64.50	63.68	64.19	846163
2008-05-28	63.93	64.62	63.43	64.50	758613
2008-05-29	64.18	64.67	63.50	63.78	727908
2008-05-30	64.09	64.52	63.37	64.22	1098692
2008-06-02	63.76	65.50	63.42	64.90	1129049
2008-06-03	64.79	66.22	64.60	64.85	1888196
2008-06-04	64.41	65.23	64.16	64.61	1079504
2008-06-05	64.75	67.29	64.75	67.29	1124754
2008-06-06	68.81	68.81	66.04	66.04	1754910
2008-06-09	66.05	68.52	65.99	68.21	1737892
2008-06-10	67.86	68.25	66.81	68.05	1985080
2008-06-11	68.33	68.70	67.09	67.14	1602515
2008-06-12	67.18	67.18	65.83	66.29	1457774
2008-06-13	66.19	67.69	66.19	67.12	935003
2008-06-16	67.16	68.20	67.02	67.96	1020427
2008-06-17	68.11	69.82	68.05	69.53	1455809
2008-06-18	69.49	70.67	69.09	69.50	1490964
2008-06-19	69.53	70.36	68.53	68.69	1289941
2008-06-20	69.97	70.05	67.68	67.92	2014592
2008-06-23	68.31	70.10	67.60	69.77	1076073
2008-06-24	69.65	69.65	67.95	68.16	906739
2008-06-25	68.21	68.68	66.60	67.93	1019206
2008-06-26	67.55	68.52	67.08	67.72	1448290
2008-06-27	67.93	70.30	67.93	70.13	1961036
2008-06-30	70.06	71.64	69.67	71.04	2033320
2008-07-01	70.43	73.77	70.25	73.38	2845710
2008-07-02	74.24	74.87	70.47	70.82	2144452
2008-07-03	71.09	71.23	67.52	69.13	1397816
2008-07-07	69.03	70.10	65.74	66.85	2099930
2008-07-08	66.57	67.71	65.78	67.45	2563798
2008-07-09	67.73	69.57	66.38	66.43	2000018
2008-07-10	66.49	67.98	65.76	67.88	1600382
2008-07-11	67.58	68.66	66.77	67.54	1590214
2008-07-14	68.72	68.74	67.15	68.00	1285826
2008-07-15	67.59	67.93	65.61	66.17	1292493
2008-07-16	66.33	66.53	63.72	63.95	2080552
2008-07-17	64.16	64.17	59.37	60.15	3095669
2008-07-18	59.69	61.34	59.02	59.87	2806635
2008-07-21	60.17	61.88	59.41	61.65	1527857
2008-07-22	60.99	61.95	59.08	59.64	2084002
2008-07-23	59.59	60.14	57.73	58.46	1922189
2008-07-24	58.39	59.60	56.40	57.27	2215638
2008-07-25	57.39	58.81	57.25	57.50	1731046
2008-07-28	57.68	58.53	57.47	57.50	1906421
2008-07-29	58.87	58.87	52.02	52.73	5912809
2008-07-30	53.09	54.72	52.17	54.48	3821308
2008-07-31	54.64	54.64	52.62	52.88	2092118
2008-08-01	53.03	53.80	51.60	51.86	1791881
2008-08-04	51.71	52.01	49.22	49.62	2006045
2008-08-05	49.31	50.24	48.61	49.99	2632747
2008-08-06	49.78	51.39	49.78	51.14	1873801
2008-08-07	51.20	51.49	49.89	49.94	1462851
2008-08-08	50.17	50.17	48.27	49.02	1763951
2008-08-11	49.37	49.72	46.91	48.75	2113903
2008-08-12	48.86	49.55	48.40	49.11	1383761
2008-08-13	49.09	50.21	48.60	49.83	1754850
2008-08-14	48.81	50.31	48.44	49.45	1435644
2008-08-15	49.35	50.78	48.69	49.32	1438919
2008-08-18	50.03	50.14	48.26	48.60	1097771
2008-08-19	48.94	50.62	48.51	50.45	1481654
2008-08-20	51.07	51.92	50.41	51.29	1834670
2008-08-21	51.51	52.63	51.51	52.36	1195196
2008-08-22	52.08	52.15	50.24	51.07	931407
2008-08-25	51.46	51.70	50.36	50.91	990293
2008-08-26	50.99	53.10	50.99	52.85	1387283
2008-08-27	53.62	54.64	53.20	53.50	1200136
2008-08-28	54.41	54.41	51.63	52.71	1303262
2008-08-29	52.93	53.25	51.64	51.89	809034
2008-09-02	50.68	50.69	48.93	49.25	1821199
2008-09-03	49.50	49.94	47.88	48.51	1679787
2008-09-04	48.76	49.34	47.21	48.09	1987873
2008-09-05	48.03	48.54	46.61	47.64	2900980
2008-09-08	48.53	48.56	46.90	47.22	1668615
2008-09-09	46.99	47.00	42.67	42.78	3220374
2008-09-10	43.28	45.27	42.77	44.89	2526174
2008-09-11	44.40	45.23	43.15	45.18	2393383
2008-09-12	45.17	47.82	45.17	47.55	2376304
2008-09-15	46.17	46.17	43.70	43.78	2043305
2008-09-16	43.19	45.55	41.46	45.43	3222074
2008-09-17	45.00	45.57	41.73	41.94	3548383
2008-09-18	42.99	44.72	41.99	43.22	2952998
2008-09-19	45.25	47.54	42.70	47.48	2394735
2008-09-22	47.59	47.59	45.24	45.68	1939958
2008-09-23	46.16	46.91	43.77	44.07	1755107
2008-09-24	44.29	45.86	43.84	44.87	1790855
2008-09-25	45.40	46.24	44.84	45.88	1498648
2008-09-26	44.99	45.85	43.84	44.51	2003176
2008-09-29	43.87	43.87	36.96	38.00	3647309
2008-09-30	39.06	41.33	38.55	40.92	2033398
2008-10-01	40.02	40.35	38.16	38.38	2548395
2008-10-02	37.50	38.00	34.20	34.46	3295676
2008-10-03	34.88	37.22	34.16	34.54	2139549
2008-10-06	33.33	33.68	28.51	30.09	4423591
2008-10-07	31.00	31.15	27.30	27.30	3862953
2008-10-08	27.01	29.27	26.17	27.83	3810121
2008-10-09	28.45	28.79	24.80	25.03	2525650
2008-10-10	24.01	24.69	20.66	22.81	3722534
2008-10-13	25.16	28.74	23.81	28.33	2736173
2008-10-14	29.82	31.31	25.16	26.40	5638103
2008-10-15	25.88	25.88	22.01	22.11	4476194
2008-10-16	22.50	24.84	22.00	24.81	5069646
2008-10-17	24.20	28.89	23.79	26.75	4750692
2008-10-20	27.99	31.47	26.90	31.37	3709265
2008-10-21	31.19	31.30	29.35	29.96	2999458
2008-10-22	29.26	29.26	25.79	26.93	2346579
2008-10-23	27.18	29.16	25.85	28.17	3072967
2008-10-24	25.59	28.07	25.03	27.28	2520986
2008-10-27	26.65	27.32	25.01	25.12	2258837
2008-10-28	26.82	28.58	24.41	28.58	3471124
2008-10-29	28.66	30.73	28.23	29.57	2594929
2008-10-30	30.27	34.29	30.27	33.19	3563732
2008-10-31	33.06	34.88	32.10	34.46	2412873
2008-11-03	34.23	34.47	32.00	32.38	2535624
2008-11-04	33.85	35.20	33.48	34.42	2109035
2008-11-05	33.50	35.26	32.91	33.16	1630633
2008-11-06	32.88	33.09	30.16	30.87	1818850
2008-11-07	31.27	32.92	31.00	32.27	1416914
2008-11-10	33.16	34.24	31.49	32.23	1294328
2008-11-11	31.60	31.65	30.12	30.58	1270344
2008-11-12	30.01	30.08	27.54	27.73	2137830
2008-11-13	28.01	29.57	26.30	29.44	4035994
2008-11-14	29.40	30.64	27.96	28.92	2562902
2008-11-17	28.42	29.41	28.10	28.43	1831028
2008-11-18	28.46	29.41	27.48	29.03	2334992
2008-11-19	28.73	29.50	26.82	26.84	2269403
2008-11-20	26.29	26.29	22.59	22.77	2969379
2008-11-21	23.54	27.22	23.25	27.18	4242848
2008-11-24	27.79	30.18	27.50	29.39	2723296
2008-11-25	29.19	31.99	29.19	30.45	2397168
2008-11-26	29.91	32.69	29.39	32.54	1693964
2008-11-28	32.21	32.59	30.92	32.19	636094
2008-12-01	30.50	30.95	27.77	27.79	1913005
2008-12-02	29.50	29.71	28.07	29.53	2398933
2008-12-03	28.63	30.14	27.91	30.08	1712482
2008-12-04	29.50	29.69	26.07	26.69	2077495
2008-12-05	26.10	27.33	24.26	27.24	2232211
2008-12-08	28.45	31.14	28.45	29.73	2264177
2008-12-09	29.28	31.22	28.95	30.31	1617287
2008-12-10	30.83	32.89	30.83	32.06	1815592
2008-12-11	32.66	33.65	30.79	31.28	1461404
2008-12-12	29.70	31.95	28.00	31.86	1834417
2008-12-15	32.21	33.24	31.37	32.09	1913361
2008-12-16	32.77	33.48	31.98	33.34	2759610
2008-12-17	32.78	33.74	32.01	32.65	1730943
2008-12-18	32.75	33.27	31.40	31.77	1417903
2008-12-19	31.95	34.10	31.61	32.78	2019845
2008-12-22	32.84	33.17	30.14	30.25	1583041
2008-12-23	31.51	31.78	30.67	31.00	1645258
2008-12-24	31.05	31.60	30.21	31.42	372482
2008-12-26	31.47	32.01	31.27	31.93	387964
2008-12-29	32.46	32.79	31.13	31.71	986408
2008-12-30	31.94	32.41	31.42	32.41	1614318
2008-12-31	32.49	32.85	31.83	32.69	1650304
2009-01-02	32.73	34.41	32.65	34.18	1460839
2009-01-05	35.72	36.87	35.02	36.50	2676500
2009-01-06	36.78	37.70	36.65	36.85	3041694
2009-01-07	36.55	36.55	34.59	35.51	2396349
2009-01-08	35.36	36.04	34.68	35.48	2115308
2009-01-09	36.05	36.24	34.46	34.74	1355214
2009-01-12	34.61	34.71	33.03	33.53	1413221
2009-01-13	33.44	33.90	32.83	33.50	2498515
2009-01-14	33.00	33.00	31.41	31.95	1736703
2009-01-15	31.60	32.36	30.00	32.32	2820114
2009-01-16	33.01	34.17	32.77	33.76	2657508
2009-01-20	33.43	34.36	32.10	32.17	2105569
2009-01-21	32.87	34.12	32.06	34.04	2671062
2009-01-22	33.40	33.80	32.17	33.13	1876117
2009-01-23	32.41	34.20	31.60	33.94	2487002
2009-01-26	34.12	35.63	33.96	35.10	2740623
2009-01-27	35.42	35.87	34.19	35.50	1801934
2009-01-28	36.32	36.49	35.10	36.03	2536041
2009-01-29	35.00	36.04	35.00	35.21	2166058
2009-01-30	35.68	36.05	33.71	33.98	2847157
2009-02-02	33.12	34.44	32.92	34.21	1849122
2009-02-03	34.60	34.92	33.90	34.64	3081775
2009-02-04	34.91	36.04	34.73	35.35	2274745
2009-02-05	35.04	35.84	34.23	35.78	3171923
2009-02-06	35.60	36.27	35.18	36.05	2803990
2009-02-09	35.99	37.13	35.99	36.77	2800322
2009-02-10	36.55	37.73	34.95	35.38	2921903
2009-02-11	35.76	35.79	33.80	34.55	2187555
2009-02-12	33.45	34.66	33.13	34.64	2525175
2009-02-13	34.72	35.93	34.66	35.14	1505653
2009-02-17	33.52	33.89	32.05	32.11	2092481
2009-02-18	32.21	32.26	31.14	31.56	2092522
2009-02-19	32.01	32.19	31.04	31.18	1617741
2009-02-20	30.44	30.94	29.48	30.29	1987714
2009-02-23	30.85	31.11	28.78	28.82	2015396
2009-02-24	29.17	30.23	28.89	30.03	1633996
2009-02-25	29.87	30.54	29.24	29.78	2121258
2009-02-26	30.48	31.00	29.52	29.63	1795791
2009-02-27	28.96	30.01	28.14	28.83	2335277
2009-03-02	27.91	28.03	26.12	26.38	2750486
2009-03-03	26.90	27.34	26.07	26.21	2870517
2009-03-04	27.29	28.32	26.81	27.85	2654167
2009-03-05	27.03	27.21	25.78	26.07	2350010
2009-03-06	26.79	27.16	24.85	25.67	2014000
2009-03-09	25.59	26.54	25.07	25.27	1787498
2009-03-10	25.96	27.30	25.66	26.65	2749237
2009-03-11	26.89	27.37	26.43	26.84	1763331
2009-03-12	26.69	27.96	26.54	27.80	1078314
2009-03-13	27.50	28.26	27.43	27.91	1591567
2009-03-16	27.63	28.84	27.63	28.04	1328638
2009-03-17	28.12	29.31	27.61	29.31	1455050
2009-03-18	28.79	30.11	28.18	29.82	1896033
2009-03-19	30.45	32.22	30.12	32.00	3363819
2009-03-20	32.01	33.07	30.96	31.28	2332859
2009-03-23	32.22	33.55	31.92	33.55	2236099
2009-03-24	32.98	33.13	31.93	31.99	2144858
2009-03-25	32.19	32.46	31.04	32.07	1723878
2009-03-26	32.45	32.87	31.59	32.16	1612619
2009-03-27	31.57	31.57	30.59	30.67	1196232
2009-03-30	30.05	30.05	28.60	29.26	1443652
2009-03-31	29.58	30.03	29.13	29.43	1467682
2009-04-01	28.75	30.24	28.51	30.12	1314038
2009-04-02	31.00	31.81	30.79	31.50	1881714
2009-04-03	31.50	32.19	30.96	31.76	1434291
2009-04-06	31.23	31.56	30.69	31.14	1040286
2009-04-07	30.44	30.98	30.07	30.63	1077158
2009-04-08	29.74	31.04	29.27	31.03	1622961
2009-04-09	32.04	32.69	31.79	32.00	1803729
2009-04-13	31.23	31.90	30.89	31.71	1018909
2009-04-14	31.24	32.00	31.00	31.49	890900
2009-04-15	31.38	31.72	30.71	31.23	1056964
2009-04-16	31.60	31.91	30.96	31.63	1421142
2009-04-17	31.71	32.16	30.71	31.10	2527850
2009-04-20	30.60	30.60	29.28	29.66	1887291
2009-04-21	29.68	30.85	29.36	30.58	1295327
2009-04-22	30.35	30.47	29.69	29.89	1657805
2009-04-23	30.04	30.39	29.69	30.29	1165288
2009-04-24	30.80	31.22	30.55	31.03	1108831
2009-04-27	30.41	31.11	28.96	30.20	1408569
2009-04-28	29.86	30.63	29.77	30.19	1286384
2009-04-29	30.44	30.79	29.85	30.15	2051500
2009-04-30	30.65	31.65	29.57	29.72	3209078
2009-05-01	28.98	31.54	28.98	31.08	2125252
2009-05-04	31.38	33.51	31.29	33.51	2674505
2009-05-05	33.61	33.73	32.59	33.19	1206199
2009-05-06	33.44	34.64	33.44	34.27	2119010
2009-05-07	34.74	34.96	33.57	33.86	1480593
2009-05-08	34.56	36.93	34.55	36.41	2663436
2009-05-11	35.75	35.77	34.96	35.44	1324803
2009-05-12	35.66	35.66	34.10	34.78	1557851
2009-05-13	34.51	34.52	33.17	33.40	1433639
2009-05-14	33.41	34.25	32.89	33.96	1496640
2009-05-15	34.07	34.55	32.71	32.96	1066939
2009-05-18	33.23	34.49	33.21	34.48	1008256
2009-05-19	34.23	34.74	33.99	34.41	1445784
2009-05-20	35.00	35.49	34.28	34.37	1414165
2009-05-21	33.77	33.77	32.43	32.83	1151534
2009-05-22	32.89	33.49	32.76	32.84	801073
2009-05-26	32.36	33.81	31.88	33.77	1264710
2009-05-27	33.84	33.90	32.22	32.32	2160449
2009-05-28	32.27	33.49	32.12	33.29	1661578
2009-05-29	33.63	34.14	33.33	33.89	1968777
2009-06-01	34.50	36.52	34.47	35.75	2191750
2009-06-02	35.67	35.69	34.55	34.69	1864151
2009-06-03	34.50	34.50	32.30	32.86	1548388
2009-06-04	33.22	33.79	32.88	33.60	1337953
2009-06-05	33.10	33.52	32.27	33.11	1965715
2009-06-08	32.96	33.56	32.51	33.35	1089262
2009-06-09	33.86	34.08	33.09	33.62	1089435
2009-06-10	34.27	35.10	33.96	34.99	2021475
2009-06-11	35.19	36.44	34.70	35.95	1554304
2009-06-12	35.33	36.11	35.03	35.91	1128704
2009-06-15	35.15	35.46	34.67	35.21	1236328
2009-06-16	35.48	35.99	34.20	34.33	1229096
2009-06-17	34.18	34.65	33.56	33.98	1476621
2009-06-18	33.98	34.43	33.71	34.16	1568544
2009-06-19	34.65	34.77	32.92	33.16	2005884
2009-06-22	32.47	32.77	30.89	30.91	1880722
2009-06-23	31.11	31.40	30.46	31.13	1457142
2009-06-24	31.35	31.97	30.99	31.19	1446817
2009-06-25	31.12	32.11	30.88	31.83	2325620
2009-06-26	31.74	32.08	30.95	31.30	3030828
2009-06-29	31.61	31.66	31.08	31.51	1649218
2009-06-30	31.46	31.87	30.51	31.06	1556863
2009-07-01	31.49	31.88	31.42	31.73	1772458
2009-07-02	31.37	31.37	30.05	30.10	1243061
2009-07-06	29.71	29.71	28.80	29.30	1693350
2009-07-07	29.27	29.49	28.42	28.52	1171664
2009-07-08	28.74	29.25	27.98	28.63	1913012
2009-07-09	28.89	30.44	28.88	30.10	2376499
2009-07-10	29.75	30.14	29.29	29.88	1227755
2009-07-13	29.94	30.40	29.21	30.40	1093727
2009-07-14	30.55	30.75	30.14	30.67	1250920
2009-07-15	31.20	32.00	31.20	31.97	1723054
2009-07-16	31.73	32.37	31.41	32.22	1365390
2009-07-17	32.25	32.47	31.63	32.15	1060316
2009-07-20	32.53	32.90	32.07	32.47	974971
2009-07-21	32.82	32.93	32.09	32.67	800537
2009-07-22	32.38	32.76	31.89	32.22	1316201
2009-07-23	32.33	34.04	32.20	33.82	1349925
2009-07-24	33.79	34.97	33.66	34.94	1243554
2009-07-27	34.77	35.40	34.71	35.24	1319646
2009-07-28	34.68	35.23	34.17	35.12	1574319
2009-07-29	34.49	34.53	32.43	33.19	2574260
2009-07-30	33.65	34.15	33.19	33.87	1258416
2009-07-31	33.35	33.77	32.88	33.07	1362889
2009-08-03	33.44	34.44	33.44	34.12	1097791
2009-08-04	33.98	34.44	33.54	34.10	1066911
2009-08-05	34.00	34.31	33.56	33.66	917253
2009-08-06	33.77	34.03	33.31	33.48	886981
2009-08-07	33.92	34.42	33.86	34.04	1002822
2009-08-10	33.88	34.41	33.54	34.35	649133
2009-08-11	34.03	34.30	33.55	33.69	781298
2009-08-12	33.84	34.58	33.61	34.28	674294
2009-08-13	34.37	34.40	33.95	34.17	1019298
2009-08-14	34.36	34.48	33.25	33.53	1035316
2009-08-17	32.62	33.32	32.46	32.83	1145844
2009-08-18	32.87	33.30	32.68	33.20	915904
2009-08-19	32.84	33.50	32.63	33.39	1399413
2009-08-20	33.27	33.77	33.14	33.74	1011843
2009-08-21	34.21	34.90	33.90	34.79	1451187
2009-08-24	35.01	35.53	34.90	35.18	1170144
2009-08-25	35.36	35.54	34.65	34.78	849108
2009-08-26	34.36	34.92	34.14	34.65	534907
2009-08-27	34.43	34.60	33.60	34.42	789049
2009-08-28	34.58	35.02	34.27	34.90	1259400
2009-08-31	34.14	34.25	33.47	33.76	834474
2009-09-01	33.55	34.29	33.14	33.26	1058064
2009-09-02	33.04	33.50	32.95	33.16	1040902
2009-09-03	33.43	33.43	32.72	33.01	899072
2009-09-04	33.04	33.52	32.96	33.48	698208
2009-09-08	33.99	34.37	33.77	34.19	890461
2009-09-09	34.30	34.67	34.02	34.38	1194368
2009-09-10	34.38	35.33	34.14	35.22	1199687
2009-09-11	35.30	36.06	35.23	35.65	1298452
2009-09-14	34.01	35.42	33.76	35.25	1158784
2009-09-15	35.38	35.76	35.26	35.67	902366
2009-09-16	35.86	36.90	35.64	36.88	1304773
2009-09-17	36.91	37.51	36.69	37.04	1283147
2009-09-18	37.42	37.42	36.48	36.85	2028230
2009-09-21	35.21	36.35	35.21	36.11	1093355
2009-09-22	36.66	37.49	36.46	37.24	1644682
2009-09-23	37.23	37.36	36.28	36.36	1232374
2009-09-24	36.45	36.58	35.64	35.99	1180710
2009-09-25	35.78	36.35	35.75	36.16	1413941
2009-09-28	36.23	36.99	36.20	36.89	1078100
2009-09-29	36.91	37.72	36.69	37.59	1250211
2009-09-30	37.51	37.89	36.92	37.56	1864066
2009-10-01	37.40	37.59	35.74	35.74	1662639
2009-10-02	35.20	35.74	34.98	35.45	1204955
2009-10-05	35.44	36.95	35.37	36.88	1535690
2009-10-06	37.32	37.99	37.17	37.58	1246075
2009-10-07	37.42	37.77	37.25	37.64	797406
2009-10-08	37.88	38.90	37.68	38.89	1650915
2009-10-09	38.52	38.80	38.41	38.64	1357426
2009-10-12	39.00	39.47	38.87	39.01	881157
2009-10-13	39.01	39.15	38.22	39.04	1189900
2009-10-14	39.48	39.71	38.98	39.30	1237964
2009-10-15	39.10	40.91	39.01	40.89	1971308
2009-10-16	40.54	41.13	40.48	40.86	1533048
2009-10-19	40.87	42.26	40.68	42.16	1302702
2009-10-20	41.98	42.33	41.54	42.22	1753043
2009-10-21	41.96	43.46	41.95	42.35	1721012
2009-10-22	42.35	42.42	41.76	42.02	1472964
2009-10-23	42.14	42.43	40.79	41.15	1276888
2009-10-26	41.17	42.17	40.24	40.39	1584605
2009-10-27	40.64	41.43	40.28	40.59	993431
2009-10-28	41.20	42.06	39.83	39.94	2690429
2009-10-29	41.04	42.31	40.48	42.00	1896154
2009-10-30	41.68	41.89	39.26	39.84	2300105
2009-11-02	40.35	40.84	39.04	39.83	1697400
2009-11-03	39.57	40.59	39.33	40.29	1378932
2009-11-04	40.74	41.08	40.17	40.26	1135007
2009-11-05	40.53	41.18	40.34	41.01	1029719
2009-11-06	40.65	41.27	40.29	40.65	896117
2009-11-09	41.74	42.79	41.74	42.28	1775380
2009-11-10	41.93	42.77	41.93	42.52	1710670
2009-11-11	42.84	43.15	42.35	42.59	1635287
2009-11-12	42.47	43.00	41.95	42.04	2526295
2009-11-13	42.23	42.65	41.66	42.23	1276863
2009-11-16	42.68	43.20	42.53	43.01	1242523
2009-11-17	42.94	42.95	42.47	42.56	1002780
2009-11-18	42.25	42.50	41.38	41.49	1226974
2009-11-19	41.25	41.40	39.94	40.18	1120104
2009-11-20	39.83	40.15	39.18	39.59	1901659
2009-11-23	40.41	40.93	39.92	40.17	922026
2009-11-24	40.04	40.17	38.96	39.49	1724210
2009-11-25	39.65	40.67	39.32	40.35	1345404
2009-11-27	39.34	39.83	38.88	39.35	467611
2009-11-30	39.38	39.81	39.17	39.67	1289123
2009-12-01	40.24	40.79	40.13	40.50	920968
2009-12-02	40.55	41.19	40.55	40.77	1016934
2009-12-03	40.91	41.19	40.15	40.22	882745
2009-12-04	40.95	41.17	39.43	40.01	1423231
2009-12-07	39.91	40.35	39.50	39.57	1762900
2009-12-08	39.14	39.17	37.94	38.13	1993983
2009-12-09	38.15	38.41	37.51	38.09	1185293
2009-12-10	38.44	39.03	38.27	38.75	1244197
2009-12-11	38.95	39.37	38.87	39.22	1486481
2009-12-14	39.79	40.70	39.76	40.54	1331276
2009-12-15	40.41	40.82	40.17	40.60	760731
2009-12-16	40.91	41.14	40.53	40.88	978646
2009-12-17	40.74	41.36	40.20	41.26	1658152
2009-12-18	41.76	42.08	41.37	41.59	1841599
2009-12-21	41.92	42.41	41.86	42.33	1005732
2009-12-22	42.23	42.60	41.91	42.13	896435
2009-12-23	42.26	42.66	42.00	42.50	572571
2009-12-24	42.49	42.83	42.43	42.80	241271
2009-12-28	43.26	43.26	42.70	43.03	553352
2009-12-29	43.10	43.21	42.75	42.85	612514
2009-12-30	42.81	42.81	42.03	42.23	656310
2009-12-31	42.47	42.56	41.50	41.57	483949
2010-01-04	42.57	43.26	42.35	43.25	2778626
2010-01-05	42.61	44.30	42.50	44.26	2751229
2010-01-06	44.31	44.95	44.01	44.86	1799836
2010-01-07	44.74	44.74	43.48	43.89	1333576
2010-01-08	43.69	44.11	43.37	44.10	938690
2010-01-11	44.43	44.70	43.64	44.14	938325
2010-01-12	43.71	43.90	43.28	43.36	956931
2010-01-13	43.39	44.30	43.39	44.23	1383575
2010-01-14	44.30	44.92	43.85	44.80	1267359
2010-01-15	44.41	45.18	43.96	44.36	1215583
2010-01-19	44.37	45.76	44.35	45.64	1866738
2010-01-20	45.21	45.71	45.07	45.63	1824329
2010-01-21	45.73	46.19	44.76	45.21	1378248
2010-01-22	45.09	45.09	43.71	43.82	1521177
2010-01-25	44.29	44.91	43.96	44.65	1311673
2010-01-26	44.31	45.24	44.05	44.83	1595942
2010-01-27	44.81	44.81	42.87	43.58	1566833
2010-01-28	43.98	44.18	42.18	42.63	2385475
2010-01-29	42.93	42.96	41.23	41.48	1390066
2010-02-01	41.73	42.28	41.55	42.25	1349317
2010-02-02	42.44	43.16	42.00	43.00	1222824
2010-02-03	42.68	42.97	42.41	42.66	717793
2010-02-04	42.15	42.22	40.68	40.75	1569799
2010-02-05	40.77	41.02	39.17	40.48	2068318
2010-02-08	40.48	40.63	39.75	39.80	937538
2010-02-09	40.37	41.13	40.09	40.65	1246473
2010-02-10	40.71	40.77	39.66	40.16	1075915
2010-02-11	40.07	40.82	39.61	40.78	898143
2010-02-12	40.13	41.25	40.04	41.15	1259333
2010-02-16	41.46	41.97	41.45	41.51	1389183
2010-02-17	41.77	42.75	41.55	42.66	1817596
2010-02-18	42.48	43.14	42.28	42.89	1089008
2010-02-19	42.70	43.25	42.08	42.55	2089496
2010-02-22	42.88	42.89	41.60	42.01	1136249
2010-02-23	41.85	42.08	41.23	41.26	1297695
2010-02-24	41.45	41.78	41.05	41.64	836611
2010-02-25	41.02	42.10	40.67	42.00	1155592
2010-02-26	41.99	42.46	41.57	41.99	1367932
2010-03-01	42.37	42.80	42.29	42.80	737588
2010-03-02	43.11	43.24	42.66	42.85	1024728
2010-03-03	43.02	43.21	42.80	43.12	844289
2010-03-04	43.08	43.23	42.49	42.71	705562
2010-03-05	43.06	44.34	42.91	44.12	1550032
2010-03-08	44.27	44.27	43.46	43.91	861037
2010-03-09	43.70	44.09	43.70	43.91	743323
2010-03-10	43.92	44.05	43.43	43.74	1106532
2010-03-11	43.60	43.81	43.22	43.78	726466
2010-03-12	44.07	44.07	43.32	43.72	599236
2010-03-15	43.60	43.67	42.80	43.05	838849
2010-03-16	43.44	44.00	43.04	43.91	1284292
2010-03-17	44.17	44.79	44.02	44.18	1003265
2010-03-18	44.17	44.49	43.16	43.30	1128335
2010-03-19	43.32	43.48	41.89	42.65	1966394
2010-03-22	42.19	42.78	41.96	42.58	1464914
2010-03-23	42.60	43.33	42.55	43.24	803232
2010-03-24	42.89	43.53	42.84	43.37	1337173
2010-03-25	43.65	43.98	42.70	42.71	1232403
2010-03-26	42.76	42.92	42.17	42.50	783610
2010-03-29	42.70	43.29	42.31	43.15	1657778
2010-03-30	43.08	43.31	42.88	43.16	1285865
2010-03-31	43.02	43.44	42.71	43.20	1119227
2010-04-01	43.53	44.42	43.42	44.40	1305009
2010-04-05	44.66	45.29	44.40	45.13	832452
2010-04-06	44.93	45.62	44.93	45.51	962614
2010-04-07	45.45	45.48	44.86	45.04	1094590
2010-04-08	44.77	44.77	44.09	44.61	1070842
2010-04-09	44.74	45.31	44.52	45.27	735488
2010-04-12	45.38	45.65	45.33	45.53	1423255
2010-04-13	45.38	45.58	44.66	45.24	1033392
2010-04-14	45.39	45.62	44.98	45.53	1148587
2010-04-15	45.60	46.07	45.60	46.01	1166250
2010-04-16	45.88	45.98	44.78	45.35	2247279
2010-04-19	45.03	45.56	44.45	45.51	1933924
2010-04-20	45.86	46.19	45.67	45.85	1574135
2010-04-21	45.98	46.11	45.62	45.86	1670752
2010-04-22	50.73	52.55	49.05	49.84	9991566
2010-04-23	49.54	50.73	49.30	50.61	2392522
2010-04-26	50.69	50.81	49.85	49.93	2516535
2010-04-27	49.59	49.88	47.96	48.07	2605064
2010-04-28	48.52	48.72	47.83	48.48	2010750
2010-04-29	48.71	48.99	47.62	48.32	2183626
2010-04-30	48.46	48.69	47.75	47.95	1561281
2010-05-03	48.40	49.11	47.91	48.87	1269109
2010-05-04	48.10	48.33	47.14	47.76	1989872
2010-05-05	46.97	47.18	45.90	46.39	2494734
2010-05-06	46.21	46.89	42.50	45.22	3449079
2010-05-07	44.80	45.53	43.34	43.70	3587320
2010-05-10	45.39	46.27	45.29	46.21	3134881
2010-05-11	45.70	47.45	45.45	46.58	2276604
2010-05-12	46.60	48.93	46.60	48.76	3096749
2010-05-13	48.65	48.99	48.02	48.17	1852954
2010-05-14	47.71	48.04	46.26	47.24	1829580
2010-05-17	47.56	47.90	45.79	46.96	1579646
2010-05-18	47.98	48.93	46.47	46.60	2056211
2010-05-19	46.17	46.65	44.92	45.92	1806741
2010-05-20	44.44	44.65	43.26	43.60	2858615
2010-05-21	42.62	44.61	42.44	44.22	2504844
2010-05-24	43.94	44.50	43.58	43.69	1487368
2010-05-25	42.86	43.80	42.09	43.72	2028109
2010-05-26	44.37	44.72	43.36	43.57	1668220
2010-05-27	44.33	44.96	44.12	44.91	2655076
2010-05-28	44.82	45.34	44.54	44.86	2231085
2010-06-01	44.21	44.88	43.20	43.21	1835173
2010-06-02	43.54	44.90	43.37	44.89	2436979
2010-06-03	45.01	45.64	44.61	45.50	2257043
2010-06-04	44.49	45.85	43.73	44.01	2567086
2010-06-07	44.57	45.39	43.96	44.03	2020714
2010-06-08	44.07	45.06	43.73	44.89	1721435
2010-06-09	45.30	46.18	44.63	44.81	1347463
2010-06-10	45.79	47.33	45.79	47.25	2471774
2010-06-11	46.67	47.85	46.61	47.80	1517850
2010-06-14	48.75	48.81	47.63	47.83	2920321
2010-06-15	48.63	49.96	48.32	49.88	2604016
2010-06-16	48.96	50.40	48.96	49.94	1641721
2010-06-17	50.37	50.37	49.17	49.61	2953939
2010-06-18	49.52	50.01	49.27	49.58	2059439
2010-06-21	50.32	50.43	48.67	49.00	2533505
2010-06-22	48.90	49.05	47.41	47.56	1516035
2010-06-23	47.24	47.72	46.55	47.41	1746449
2010-06-24	47.06	47.93	46.56	46.68	3002925
2010-06-25	47.94	47.96	46.75	47.61	2628947
2010-06-28	47.54	47.75	46.92	47.18	1991945
2010-06-29	46.43	46.91	44.85	45.16	3570805
2010-06-30	45.11	46.12	44.82	45.49	9356386
2010-07-07	15.50	16.18	15.48	15.98	8563595
2010-07-08	16.49	16.49	15.98	16.26	6488617
2010-07-09	16.26	16.26	16.02	16.22	4284143
2010-07-12	16.17	16.42	16.11	16.24	3658799
2010-07-13	16.51	16.65	16.36	16.54	4118428
2010-07-14	16.47	16.51	16.15	16.28	3383109
2010-07-15	16.25	16.32	15.95	16.26	3734929
2010-07-16	16.17	16.17	15.91	15.99	3511450
2010-07-19	16.04	16.29	16.01	16.25	3073970
2010-07-20	16.33	16.69	16.06	16.66	5192367
2010-07-21	16.83	16.87	16.37	16.47	3240895
2010-07-22	16.75	16.94	16.66	16.81	3134686
2010-07-23	16.82	16.95	16.58	16.88	2625676
2010-07-26	16.96	17.22	16.93	17.21	2638016
2010-07-27	17.38	17.38	17.02	17.20	3666513
2010-07-28	17.21	17.42	16.41	16.64	5196711
2010-07-29	16.74	16.76	16.13	16.47	2781686
2010-07-30	16.27	16.66	16.18	16.45	2519566
2010-08-02	16.71	16.87	16.66	16.72	3380040
2010-08-03	16.70	16.70	16.48	16.49	1490213
2010-08-04	16.62	16.93	16.42	16.69	2300650
2010-08-05	16.53	16.92	16.45	16.88	1511139
2010-08-06	16.71	17.05	16.63	17.03	2985215
2010-08-09	17.17	17.17	16.96	16.98	1127362
2010-08-10	16.79	17.05	16.65	17.00	2013480
2010-08-11	16.69	17.00	16.56	16.91	3133278
2010-08-12	16.69	16.91	16.61	16.80	2210982
2010-08-13	16.75	16.95	16.72	16.88	1170280
2010-08-16	16.80	17.01	16.60	16.97	1279476
2010-08-17	16.94	17.17	16.79	17.08	2243525
2010-08-18	17.03	17.05	16.84	16.95	1409700
2010-08-19	16.89	16.89	16.41	16.53	1693047
2010-08-20	16.42	16.49	16.33	16.45	1502411
2010-08-23	16.57	16.68	16.39	16.55	1703197
2010-08-24	16.28	16.61	16.28	16.46	2150396
2010-08-25	16.36	16.41	16.13	16.38	1609668
2010-08-26	16.49	16.49	16.16	16.20	2198308
2010-08-27	16.34	16.56	16.11	16.51	2109348
2010-08-30	16.48	16.60	16.21	16.23	1063161
2010-08-31	16.08	16.37	16.03	16.28	2250329
2010-09-01	16.56	16.75	16.54	16.68	1647558
2010-09-02	16.75	17.00	16.61	16.89	1579453
2010-09-03	17.08	17.17	16.90	16.95	1355195
2010-09-07	16.86	16.92	16.70	16.77	879313
2010-09-08	16.78	17.07	16.78	16.92	1931202
2010-09-09	17.17	17.19	16.88	17.00	1449017
2010-09-10	17.02	17.26	17.00	17.16	1784308
2010-09-13	17.38	17.51	17.29	17.32	1582649
2010-09-14	17.33	17.46	17.21	17.31	1252875
2010-09-15	17.21	17.30	17.05	17.13	1255140
2010-09-16	17.11	17.18	16.87	17.05	1257044
2010-09-17	17.12	17.17	16.85	17.14	1203073
2010-09-20	17.23	17.45	17.04	17.38	981305
2010-09-21	17.38	17.38	17.07	17.13	1634459
2010-09-22	17.04	17.33	16.96	16.97	2181971
2010-09-23	16.81	17.11	16.77	16.83	1244906
2010-09-24	17.09	17.32	17.05	17.24	1387048
2010-09-27	17.28	17.57	17.17	17.46	1359838
2010-09-28	17.43	17.50	17.19	17.26	1340005
2010-09-29	17.23	17.43	17.20	17.37	1397350
2010-09-30	17.47	17.62	17.30	17.53	1725436
2010-10-01	17.68	17.76	17.40	17.66	1534189
2010-10-04	17.41	17.44	17.14	17.26	1916445
2010-10-05	17.50	17.55	17.35	17.51	1244047
2010-10-06	17.48	17.58	17.27	17.40	1508562
2010-10-07	17.44	17.50	17.19	17.28	1722502
2010-10-08	17.30	17.44	17.27	17.38	1377242
2010-10-11	17.42	17.68	17.31	17.58	1192768
2010-10-12	17.58	17.58	17.20	17.35	1400307
2010-10-13	17.49	17.63	17.43	17.50	1567856
2010-10-14	17.46	17.56	17.02	17.21	3398614
2010-10-15	17.33	17.47	17.00	17.22	1442921
2010-10-18	17.25	17.33	17.15	17.27	934023
2010-10-19	17.02	17.24	17.02	17.17	1834098
2010-10-20	17.24	17.36	17.12	17.20	1371671
2010-10-21	17.26	17.29	17.01	17.10	897975
2010-10-22	17.18	17.23	16.95	17.02	1090908
2010-10-25	17.15	17.20	16.84	16.87	1619703
2010-10-26	16.84	16.84	16.69	16.75	3166116
2010-10-27	16.62	16.84	16.58	16.74	1873459
2010-10-28	16.87	17.02	16.79	17.00	2296068
2010-10-29	16.87	17.10	16.82	16.97	2202266
2010-11-01	17.13	17.19	17.07	17.15	2314063
2010-11-02	17.26	17.49	17.24	17.40	1647131
2010-11-03	17.44	17.48	17.11	17.35	1581029
2010-11-04	17.57	17.72	17.49	17.52	1528034
2010-11-05	17.50	17.72	17.44	17.56	827716
2010-11-08	17.45	17.69	17.41	17.59	1011790
2010-11-09	17.61	17.88	17.61	17.69	1548251
2010-11-10	17.67	17.71	17.36	17.44	1463433
2010-11-11	17.64	17.66	17.44	17.62	1708690
2010-11-12	17.50	17.50	17.15	17.26	1280581
2010-11-15	17.36	17.57	17.33	17.38	1115633
2010-11-16	17.24	17.34	16.95	17.14	1746403
2010-11-17	17.12	17.18	16.88	17.00	1679680
2010-11-18	17.18	17.32	17.09	17.18	1846601
2010-11-19	17.12	17.18	16.96	17.04	1279615
2010-11-22	16.99	17.10	16.72	17.05	1760582
2010-11-23	16.93	16.96	16.75	16.90	1286587
2010-11-24	17.02	17.19	16.96	17.15	876393
2010-11-26	16.99	17.08	16.81	16.90	734325
2010-11-29	16.83	16.89	16.52	16.83	1126756
2010-11-30	16.71	16.83	16.54	16.61	2470929
2010-12-01	16.78	16.91	16.71	16.75	1855777
2010-12-02	16.77	17.54	16.77	17.46	4706912
2010-12-03	17.43	17.90	17.32	17.82	3721863
2010-12-06	17.79	18.05	17.77	17.99	2625986
2010-12-07	18.18	18.30	17.73	18.08	8718914
2010-12-08	18.04	18.19	17.66	17.81	2408167
2010-12-09	17.86	17.95	17.41	17.65	3139124
2010-12-10	17.76	17.83	17.60	17.63	922636
2010-12-13	17.78	17.79	17.44	17.44	1875178
2010-12-14	17.53	17.53	17.25	17.36	1870162
2010-12-15	17.34	17.36	17.10	17.28	10089729
2010-12-16	17.24	17.39	17.17	17.34	1675033
2010-12-17	17.32	17.43	17.20	17.35	2807184
2010-12-20	17.39	17.48	17.31	17.34	1305567
2010-12-21	17.35	17.58	17.32	17.46	1548723
2010-12-22	17.53	17.60	17.44	17.51	976188
2010-12-23	17.54	17.54	17.41	17.43	557730
2010-12-27	17.33	17.54	17.28	17.39	600342
2010-12-28	17.44	17.48	17.30	17.43	614057
2010-12-29	17.49	17.52	17.38	17.47	634305
2010-12-30	17.43	17.53	17.36	17.48	690209
2010-12-31	17.46	17.53	17.38	17.41	620703
2011-01-03	17.50	17.52	17.41	17.50	1204643
2011-01-04	17.52	17.56	17.33	17.45	1615600
2011-01-05	17.41	17.54	17.29	17.51	2293501
2011-01-06	17.59	17.66	17.40	17.51	1547504
2011-01-07	17.57	17.76	17.50	17.74	1434618
2011-01-10	17.71	17.73	17.49	17.65	1413318
2011-01-11	17.78	17.93	17.68	17.86	1494045
2011-01-12	17.97	18.00	17.84	17.86	867487
2011-01-13	17.85	18.00	17.66	17.87	1158574
2011-01-14	17.83	18.01	17.73	18.00	755499
2011-01-18	17.91	18.28	17.87	18.26	1741736
2011-01-19	18.16	18.26	17.69	17.89	2145908
2011-01-20	17.85	18.05	17.77	17.92	1344409
2011-01-21	17.92	18.10	17.83	17.93	1308361
2011-01-24	17.95	18.10	17.78	17.84	2128384
2011-01-25	17.80	17.82	17.49	17.57	2715471
2011-01-26	17.64	17.66	17.48	17.51	2635291
2011-01-27	17.52	17.56	17.41	17.48	1862797
2011-01-28	17.48	17.53	17.17	17.21	1641569
2011-01-31	17.30	17.48	17.25	17.43	2785018
2011-02-01	17.52	17.69	17.50	17.61	1996751
2011-02-02	17.62	17.75	17.45	17.62	1057978
2011-02-03	17.56	17.82	17.47	17.79	903270
2011-02-04	17.77	17.90	17.61	17.70	637336
2011-02-07	17.73	17.86	17.68	17.72	615479
2011-02-08	17.68	17.79	17.58	17.79	879609
2011-02-09	17.79	17.79	17.40	17.48	1068406
2011-02-10	17.40	17.67	17.37	17.57	822609
2011-02-11	17.56	17.79	17.52	17.73	931145
2011-02-14	17.77	17.95	17.66	17.85	1116982
2011-02-15	17.78	18.00	17.72	17.90	1424674
2011-02-16	17.95	18.00	17.73	17.79	1197193
2011-02-17	17.76	17.99	17.75	17.96	1291519
2011-02-18	17.91	18.01	17.81	17.97	1514038
2011-02-22	17.97	18.04	17.73	17.82	1386281
2011-02-23	17.92	18.00	17.48	17.63	1931417
2011-02-24	17.65	17.67	17.42	17.51	2016654
2011-02-25	17.52	17.72	17.50	17.69	1316843
2011-02-28	17.63	17.87	17.63	17.87	1057316
2011-03-01	17.98	18.00	17.53	17.59	2327199
2011-03-02	17.39	17.63	17.26	17.49	2159670
2011-03-03	17.66	17.75	17.54	17.62	1188556
2011-03-04	17.69	17.75	17.35	17.42	1923583
2011-03-07	17.43	17.58	17.25	17.32	2645208
2011-03-08	17.28	17.42	17.14	17.37	2514928
2011-03-09	17.41	17.53	17.30	17.39	2282409
2011-03-10	17.20	17.39	16.84	17.08	2456482
2011-03-11	16.95	17.17	16.88	17.12	2190891
2011-03-14	16.96	17.12	16.87	17.02	2390575
2011-03-15	16.72	17.01	16.60	16.89	1887085
2011-03-16	16.92	16.99	16.60	16.72	2677726
2011-03-17	16.96	17.16	16.91	16.99	1764991
2011-03-18	17.07	17.16	16.87	17.04	2407168
2011-03-21	17.25	17.64	17.25	17.38	1967039
2011-03-22	17.41	17.51	17.28	17.39	1205280
2011-03-23	17.40	17.41	17.12	17.28	1086358
2011-03-24	17.34	17.37	17.14	17.22	1572137
2011-03-25	17.26	17.80	17.23	17.47	1760176
2011-03-28	17.42	17.54	17.10	17.11	1792422
2011-03-29	17.16	17.44	17.02	17.31	1348348
2011-03-30	17.43	17.58	17.27	17.32	1376793
2011-03-31	17.36	17.51	17.30	17.45	959813
2011-04-01	17.56	17.68	17.36	17.41	1262921
2011-04-04	17.42	17.46	17.18	17.46	1490929
2011-04-05	17.41	17.58	17.35	17.44	1332209
2011-04-06	17.54	17.60	17.35	17.40	1286170
2011-04-07	17.43	17.51	17.28	17.41	1664573
2011-04-08	17.48	17.57	17.33	17.44	1647276
2011-04-11	17.50	17.55	17.13	17.21	1442166
2011-04-12	17.11	17.17	16.59	16.66	3944187
2011-04-13	16.69	16.91	16.66	16.88	1457266
2011-04-14	16.84	17.03	16.77	16.94	1544958
2011-04-15	16.92	17.17	16.87	17.13	1365437
2011-04-18	16.94	16.94	16.74	16.79	1295789
2011-04-19	16.81	16.91	16.80	16.85	1183575
2011-04-20	17.03	17.15	16.89	17.04	1291318
2011-04-21	17.09	17.18	16.95	17.12	1135964
2011-04-25	17.12	17.23	17.05	17.19	530639
2011-04-26	17.26	17.43	17.20	17.34	948106
2011-04-27	17.70	17.70	17.15	17.47	2214214
2011-04-28	17.46	17.53	17.32	17.50	1313711
2011-04-29	17.52	17.60	17.44	17.57	1132359
2011-05-02	17.63	17.67	17.40	17.45	1134505
2011-05-03	17.41	17.46	17.28	17.39	1087702
2011-05-04	17.34	17.36	17.14	17.15	1647942
2011-05-05	17.01	17.18	16.93	17.02	1444660
2011-05-06	17.21	17.31	16.90	17.01	2446881
2011-05-09	17.03	17.16	16.98	17.12	1317859
2011-05-10	17.17	17.28	17.12	17.12	1371839
2011-05-11	17.12	17.16	16.82	16.91	1907936
2011-05-12	16.87	17.10	16.84	17.02	1596534
2011-05-13	17.07	17.12	16.90	16.98	1430250
2011-05-16	16.90	17.06	16.87	16.90	1507643
2011-05-17	16.82	16.96	16.80	16.92	2467950
2011-05-18	16.82	17.15	16.73	17.04	1543930
2011-05-19	17.14	17.38	17.09	17.38	1596985
2011-05-20	17.40	17.50	17.24	17.41	1611288
2011-05-23	17.20	17.27	17.03	17.08	1375811
2011-05-24	17.16	17.25	16.98	16.99	1536176
2011-05-25	16.95	17.24	16.91	17.15	1359596
2011-05-26	17.13	17.19	16.89	17.14	1416623
2011-05-27	17.20	17.31	17.08	17.18	708451
2011-05-31	17.36	17.44	17.07	17.33	1832430
2011-06-01	17.31	17.37	17.04	17.11	1765153
2011-06-02	17.00	17.17	16.86	17.14	3098438
2011-06-03	16.90	17.26	16.85	17.15	2438003
2011-06-06	17.16	17.16	16.89	17.00	2270467
2011-06-07	17.11	17.20	16.99	17.09	3325960
2011-06-08	16.97	17.68	16.97	17.60	4382028
2011-06-09	17.66	17.70	17.50	17.59	1941966
2011-06-10	17.57	17.63	17.47	17.60	3014163
2011-06-13	17.57	17.59	17.46	17.50	1897445
2011-06-14	17.65	17.69	17.56	17.61	1497050
2011-06-15	17.46	17.61	17.42	17.47	2965322
2011-06-16	17.45	17.63	17.34	17.45	1538524
2011-06-17	17.56	17.73	17.47	17.68	2177259
2011-06-20	17.66	17.78	17.56	17.77	1491637
2011-06-21	17.87	17.96	17.65	17.73	1972378
2011-06-22	17.70	17.70	17.48	17.48	2604247
2011-06-23	17.33	17.55	17.24	17.53	1708378
2011-06-24	17.52	17.63	17.45	17.59	1789819
2011-06-27	17.52	17.81	17.52	17.68	2910928
2011-06-28	17.77	17.85	17.68	17.80	1031378
2011-06-29	17.83	17.90	17.69	17.85	1128191
2011-06-30	17.91	17.93	17.71	17.71	1351150
2011-07-01	17.76	18.07	17.73	18.01	1368340
2011-07-05	17.98	18.20	17.89	18.05	2512083
2011-07-06	18.07	18.24	18.03	18.19	1326814
2011-07-07	18.29	18.33	18.14	18.20	1061063
2011-07-08	18.10	18.20	17.97	18.03	1336253
2011-07-11	17.89	17.99	17.77	17.81	705225
2011-07-12	17.75	17.97	17.71	17.79	1468893
2011-07-13	17.80	18.08	17.80	17.99	1496889
2011-07-14	18.11	18.18	18.01	18.03	2420387
2011-07-15	18.16	18.21	18.02	18.07	1427593
2011-07-18	18.01	18.05	17.81	17.99	1118475
2011-07-19	18.05	18.28	18.03	18.20	1265876
2011-07-20	18.25	18.39	18.15	18.31	921092
2011-07-21	18.37	18.65	18.29	18.60	1319242
2011-07-22	18.58	18.67	18.45	18.56	820181
2011-07-25	18.42	18.55	18.38	18.45	730935
2011-07-26	18.40	18.46	18.27	18.37	945068
2011-07-27	18.32	18.35	18.13	18.24	1253941
2011-07-28	18.31	18.59	18.16	18.50	1577481
2011-07-29	18.26	18.71	18.17	18.43	2188311
2011-08-01	18.93	19.06	18.57	18.60	2527414
2011-08-02	18.53	18.73	18.27	18.32	2444195
2011-08-03	18.37	18.41	18.08	18.26	2402584
2011-08-04	18.08	18.14	17.57	17.60	2684677
2011-08-05	17.85	17.85	17.00	17.42	3219828
2011-08-08	17.07	17.22	16.41	16.41	4291447
2011-08-09	16.69	17.67	16.36	17.67	4120984
2011-08-10	17.41	18.21	17.32	17.55	4045813
2011-08-11	17.62	18.75	17.51	18.56	2482564
2011-08-12	18.65	18.74	18.19	18.32	1867161
2011-08-15	18.47	18.92	18.47	18.90	1748331
2011-08-16	18.69	18.83	18.43	18.64	2026479
2011-08-17	18.61	18.72	18.36	18.41	1335912
2011-08-18	18.08	18.19	17.87	18.00	1905085
2011-08-19	17.79	18.19	17.75	17.77	1489657
2011-08-22	17.93	18.16	17.49	17.56	1677260
2011-08-23	17.63	18.10	17.49	18.08	1424672
2011-08-24	18.09	18.62	18.06	18.43	2423866
2011-08-25	18.56	18.62	17.97	18.16	1769798
2011-08-26	18.04	18.34	17.71	18.24	1234662
2011-08-29	18.44	18.66	18.33	18.62	972438
2011-08-30	18.54	18.66	18.44	18.56	1334834
2011-08-31	18.68	18.80	18.60	18.74	2182049
2011-09-01	18.82	18.93	18.48	18.49	2252450
2011-09-02	18.21	18.29	18.03	18.12	1921049
2011-09-06	17.63	17.94	17.50	17.92	1574204
2011-09-07	18.16	18.37	18.05	18.32	1262654
2011-09-08	18.25	18.38	18.05	18.13	5891987
2011-09-09	17.92	17.97	17.60	17.70	2237471
2011-09-12	17.54	17.87	17.51	17.87	1590184
2011-09-13	17.96	18.02	17.70	17.98	1403282
2011-09-14	18.08	18.39	17.75	18.24	1239021
2011-09-15	18.41	18.46	18.17	18.37	961943
2011-09-16	18.38	18.59	18.31	18.33	1826218
2011-09-19	18.07	18.37	17.99	18.26	989920
2011-09-20	18.38	18.75	18.21	18.45	1473527
2011-09-21	18.42	18.49	18.17	18.23	2167560
2011-09-22	17.72	17.96	17.53	17.68	2490475
2011-09-23	17.47	17.81	17.47	17.65	1598068
2011-09-26	17.74	17.85	17.45	17.83	1377206
2011-09-27	18.23	18.27	18.03	18.15	1504565
2011-09-28	18.21	18.25	17.58	17.62	1630188
2011-09-29	17.91	18.00	17.70	17.99	1612783
2011-09-30	17.72	18.13	17.71	17.71	1518405
2011-10-03	17.63	17.83	17.35	17.43	2323154
2011-10-04	17.23	17.58	16.82	17.55	3472821
2011-10-05	17.61	18.10	17.28	18.04	1685877
2011-10-06	18.08	18.60	17.98	18.58	1662971
2011-10-07	18.73	18.90	18.52	18.55	2054712
2011-10-10	18.89	19.17	18.84	19.17	1405749
2011-10-11	19.07	19.31	18.99	19.14	1720035
2011-10-12	19.37	19.37	19.15	19.15	1220675
2011-10-13	19.11	19.42	18.88	19.39	1429357
2011-10-14	19.50	19.67	19.31	19.64	1634123
2011-10-17	19.61	19.66	18.96	19.12	2398902
2011-10-18	19.16	19.44	18.96	19.35	2545444
2011-10-19	19.39	19.57	19.21	19.25	1327984
2011-10-20	19.26	19.47	19.10	19.31	1824448
2011-10-21	19.51	19.68	19.38	19.68	1260174
2011-10-24	19.63	19.69	19.47	19.65	1737016
2011-10-25	19.65	19.68	19.27	19.31	1211119
2011-10-26	19.41	19.53	19.04	19.09	1728739
2011-10-27	19.64	19.73	19.40	19.53	1499269
2011-10-28	19.52	19.79	19.51	19.65	1019708
2011-10-31	19.31	19.59	19.19	19.27	1036126
2011-11-01	18.79	19.03	18.66	18.74	1545965
2011-11-02	18.93	19.38	18.93	19.09	1564220
2011-11-03	19.24	19.60	19.17	19.55	1163601
2011-11-04	19.38	19.65	19.30	19.58	1146145
2011-11-07	19.55	19.65	19.15	19.52	730508
2011-11-08	19.53	19.73	19.16	19.69	1087848
2011-11-09	19.12	19.36	19.00	19.07	1030271
2011-11-10	19.25	19.43	19.13	19.35	792788
2011-11-11	19.56	19.83	19.51	19.75	692552
2011-11-14	19.72	19.74	19.48	19.60	625366
2011-11-15	19.52	19.91	19.51	19.78	1274029
2011-11-16	19.45	19.71	19.37	19.41	798976
2011-11-17	19.42	19.53	19.13	19.33	1083712
2011-11-18	19.46	19.47	19.14	19.23	868735
2011-11-21	19.05	19.10	18.63	18.80	1001674
2011-11-22	18.82	18.88	18.67	18.72	947393
2011-11-23	18.64	18.64	18.23	18.28	1370850
2011-11-25	18.29	18.66	18.29	18.47	523097
2011-11-28	18.97	19.01	18.65	18.75	785727
2011-11-29	18.78	19.08	18.71	18.84	1421492
2011-11-30	19.34	19.45	19.21	19.30	1605481
2011-12-01	19.32	19.54	19.27	19.34	1127990
2011-12-02	19.54	19.54	19.24	19.42	1087836
2011-12-05	19.60	19.78	19.43	19.67	1485011
2011-12-06	19.71	19.71	19.37	19.43	1070076
2011-12-07	19.41	19.41	19.16	19.31	1339705
2011-12-08	19.29	19.29	18.78	18.83	1265561
2011-12-09	18.92	19.19	18.92	19.13	1190494
2011-12-12	18.97	19.03	18.73	18.95	997906
2011-12-13	19.14	19.49	19.13	19.29	2178350
2011-12-14	19.19	19.25	18.80	18.88	1466985
2011-12-15	19.10	19.12	18.80	19.06	1770813
2011-12-16	19.13	19.46	19.13	19.37	2366004
2011-12-19	19.46	19.50	18.97	19.10	1078522
2011-12-20	19.45	19.58	19.34	19.51	641141
2011-12-21	19.55	19.73	19.42	19.72	686420
2011-12-22	19.74	19.74	19.42	19.59	724162
2011-12-23	19.70	19.82	19.69	19.82	429057
2011-12-27	19.81	20.00	19.74	19.95	409872
2011-12-28	20.00	20.06	19.76	19.79	624814
2011-12-29	19.85	20.03	19.84	20.02	367524
2011-12-30	20.02	20.05	19.85	19.86	535049
2012-01-03	20.09	20.17	19.71	19.77	824500
2012-01-04	19.78	19.79	19.59	19.63	1282788
2012-01-05	19.60	19.67	19.41	19.60	1003897
2012-01-06	19.63	19.70	19.43	19.50	578374
2012-01-09	19.58	19.68	19.41	19.63	917348
2012-01-10	19.81	19.91	19.72	19.77	603669
2012-01-11	19.71	19.75	19.46	19.47	699599
2012-01-12	19.55	19.63	19.33	19.34	970171
2012-01-13	19.27	19.51	19.24	19.39	1153364
2012-01-17	19.52	19.69	19.16	19.35	984485
2012-01-18	19.31	19.53	19.28	19.51	678384
2012-01-19	19.59	19.59	19.38	19.46	737597
2012-01-20	19.41	19.51	19.39	19.44	507525
2012-01-23	19.58	19.87	19.48	19.58	746610
2012-01-24	19.51	19.55	19.37	19.44	581800
2012-01-25	19.45	19.60	19.29	19.54	929470
2012-01-26	19.66	19.78	19.36	19.47	1193616
2012-01-27	19.45	19.59	19.29	19.30	865527
2012-01-30	19.13	19.39	19.07	19.33	1845740
2012-01-31	19.42	19.50	19.21	19.28	1372164
2012-02-01	19.43	19.49	19.27	19.30	1175394
2012-02-02	19.33	19.50	19.27	19.41	881838
2012-02-03	19.57	19.67	19.39	19.39	517093
2012-02-06	19.35	19.49	19.31	19.39	709795
2012-02-07	19.38	19.55	19.35	19.48	660052
2012-02-08	19.55	19.70	19.35	19.67	698489
2012-02-09	19.70	19.79	19.54	19.70	715204
2012-02-10	19.55	19.56	19.35	19.39	598560
2012-02-13	19.54	19.68	19.43	19.52	486352
2012-02-14	19.55	19.78	19.45	19.54	1460211
2012-02-15	19.67	19.87	19.23	19.57	2370112
2012-02-16	19.60	19.88	19.49	19.84	1076654
2012-02-17	19.90	19.96	19.68	19.73	550477
2012-02-21	19.76	19.84	19.66	19.73	898424
2012-02-22	19.64	19.85	19.54	19.73	824759
2012-02-23	19.77	19.84	19.63	19.78	780433
2012-02-24	19.79	19.97	19.68	19.85	761730
2012-02-27	19.74	19.77	19.52	19.52	779378
2012-02-28	19.51	19.55	19.07	19.19	1114835
2012-02-29	19.26	19.39	19.21	19.22	1513693
2012-03-01	19.29	19.36	19.19	19.28	919802
2012-03-02	19.31	19.48	19.28	19.37	1593790
2012-03-05	19.38	19.69	19.34	19.65	827377
2012-03-06	19.49	19.56	19.29	19.40	765540
2012-03-07	19.49	19.59	19.34	19.50	2340454
2012-03-08	19.62	19.74	19.51	19.54	729209
2012-03-09	19.55	19.70	19.51	19.70	542497
2012-03-12	19.73	20.02	19.58	19.96	1088199
2012-03-13	20.00	20.14	19.88	20.14	854828
2012-03-14	20.13	20.18	19.71	19.76	491369
2012-03-15	19.69	19.79	19.56	19.69	903021
2012-03-16	19.70	19.83	19.55	19.60	1136190
2012-03-19	19.63	19.77	19.57	19.58	626081
2012-03-20	19.52	19.61	19.44	19.52	648680
2012-03-21	19.56	19.56	19.40	19.48	498864
2012-03-22	19.33	19.39	19.10	19.32	1052442
2012-03-23	19.31	19.44	19.27	19.36	701714
2012-03-26	19.49	19.57	19.33	19.40	809863
2012-03-27	19.42	19.49	19.32	19.42	507284
2012-03-28	19.42	19.48	19.20	19.37	612803
2012-03-29	19.25	19.48	19.11	19.46	917655
2012-03-30	19.52	19.52	19.26	19.26	851170
2012-04-02	19.25	19.70	19.16	19.60	1158289
2012-04-03	19.62	19.82	19.50	19.81	1109294
2012-04-04	19.61	19.77	19.54	19.61	627822
2012-04-05	19.55	19.66	19.33	19.52	492224
2012-04-09	19.33	19.34	19.14	19.22	953723
2012-04-10	19.21	19.22	18.97	18.99	973864
2012-04-11	19.11	19.14	18.86	18.90	803157
2012-04-12	18.91	19.18	18.90	19.04	604800
2012-04-13	18.98	19.16	18.89	18.93	577845
2012-04-16	19.03	19.10	18.94	19.05	442412
2012-04-17	19.06	19.31	19.06	19.23	479498
2012-04-18	19.20	19.20	18.99	19.11	484251
2012-04-19	19.13	19.25	19.00	19.20	517620
2012-04-20	19.30	19.43	19.17	19.31	687138
2012-04-23	19.01	19.21	19.01	19.17	347017
2012-04-24	19.14	19.46	19.07	19.44	484093
2012-04-25	19.67	19.67	19.21	19.49	1146292
2012-04-26	19.46	19.60	19.41	19.55	626031
2012-04-27	19.58	19.63	19.35	19.59	674916
2012-04-30	19.62	19.77	19.51	19.75	630851
2012-05-01	19.80	19.95	19.71	19.76	863336
2012-05-02	19.69	19.70	19.47	19.64	474461
2012-05-03	19.68	19.83	19.57	19.58	460627
2012-05-04	19.47	19.64	19.36	19.64	905808
2012-05-07	19.58	19.60	19.36	19.47	743841
2012-05-08	19.34	19.67	19.28	19.59	1098751
2012-05-09	19.40	19.72	19.36	19.66	900890
2012-05-10	19.78	19.94	19.66	19.74	1003278
2012-05-11	19.62	19.90	19.59	19.63	643013
2012-05-14	19.45	19.55	19.35	19.44	839395
2012-05-15	19.40	19.62	19.31	19.48	1122149
2012-05-16	19.47	19.76	19.38	19.60	1105320
2012-05-17	19.57	19.74	19.47	19.60	1420677
2012-05-18	19.65	19.71	19.49	19.56	1198831
2012-05-21	19.55	19.81	19.47	19.76	1165613
2012-05-22	19.83	20.13	19.80	19.98	1604406
2012-05-23	19.76	19.86	19.63	19.78	1369465
2012-05-24	19.78	20.12	19.76	20.00	1241620
2012-05-25	20.03	20.16	19.90	19.96	686778
2012-05-29	20.05	20.17	19.92	20.09	941176
2012-05-30	19.92	20.13	19.83	19.96	1109454
2012-05-31	19.97	20.18	19.75	20.07	1627216
2012-06-01	19.81	19.90	19.57	19.77	1645854
2012-06-04	19.82	19.95	19.61	19.86	1744028
2012-06-05	19.86	20.13	19.79	20.03	1289580
2012-06-06	20.17	20.32	20.10	20.30	1083998
2012-06-07	20.49	20.65	20.17	20.22	5256021
2012-06-08	20.15	20.26	20.05	20.25	1204924
2012-06-11	20.41	20.44	20.11	20.15	859545
2012-06-12	20.23	20.27	20.02	20.26	652762
2012-06-13	20.17	20.31	20.06	20.14	791545
2012-06-14	20.15	20.33	20.10	20.26	748516
2012-06-15	20.29	20.46	20.18	20.25	1627498
2012-06-18	20.15	20.32	20.05	20.29	947771
2012-06-19	20.41	20.57	20.29	20.45	710619
2012-06-20	20.36	20.50	20.17	20.29	847526
2012-06-21	20.35	20.43	19.97	20.02	867356
2012-06-22	20.02	20.57	20.02	20.46	1635396
2012-06-25	20.22	20.44	20.17	20.36	1344308
2012-06-26	20.42	20.78	20.38	20.70	1143279
2012-06-27	20.81	21.08	20.70	21.05	1044998
2012-06-28	20.86	21.11	20.75	21.11	1271873
2012-06-29	21.47	21.47	20.76	20.86	1728875
2012-07-02	20.95	21.19	20.89	21.17	1472878
2012-07-03	21.22	21.31	21.01	21.26	631516
2012-07-05	21.22	21.27	21.02	21.20	828740
2012-07-06	21.02	21.15	20.95	21.07	657336
2012-07-09	21.11	21.11	20.87	21.06	775774
2012-07-10	21.07	21.17	20.79	20.84	1226982
2012-07-11	20.90	21.04	20.76	20.90	917390
2012-07-12	20.76	20.82	20.66	20.68	1285203
2012-07-13	20.78	20.94	20.70	20.83	1745427
2012-07-16	20.74	20.80	20.55	20.66	1414750
2012-07-17	19.77	20.65	19.54	20.35	3361576
2012-07-18	20.33	20.75	20.33	20.57	1857498
2012-07-19	20.61	20.90	20.54	20.79	1980175
2012-07-20	20.68	21.15	20.59	21.00	6619348
2012-07-23	20.88	21.14	20.83	20.90	2205360
2012-07-24	20.90	20.90	20.43	20.48	1335749
2012-07-25	20.47	20.51	20.33	20.40	1156849
2012-07-26	20.17	20.69	20.02	20.57	2228023
2012-07-27	20.69	20.75	20.51	20.62	1102049
2012-07-30	20.60	20.71	20.54	20.62	782058
2012-07-31	20.54	20.62	20.33	20.35	822158
2012-08-01	20.38	20.60	20.27	20.27	778338
2012-08-02	20.16	20.27	19.84	19.98	945795
2012-08-03	20.23	20.40	20.18	20.29	634455
2012-08-06	20.25	20.44	20.25	20.37	540926
2012-08-07	20.37	20.57	20.37	20.50	938145
2012-08-08	20.41	20.53	20.31	20.36	853590
2012-08-09	20.39	20.50	20.33	20.37	590079
2012-08-10	20.32	20.62	20.32	20.61	1064297
2012-08-13	20.59	20.70	20.29	20.32	1118992
2012-08-14	20.37	20.47	20.22	20.28	1054040
2012-08-15	20.20	20.35	20.14	20.26	716929
2012-08-16	20.25	20.38	20.25	20.26	672717
2012-08-17	20.29	20.34	19.95	19.96	1024879
2012-08-20	19.99	20.10	19.88	20.10	781055
2012-08-21	20.12	20.31	19.98	19.99	663440
2012-08-22	19.99	20.08	19.89	19.98	853153
2012-08-23	20.00	20.07	19.74	19.75	1041956
2012-08-24	19.70	19.85	19.70	19.80	768472
2012-08-27	19.83	19.92	19.72	19.78	661382
2012-08-28	19.75	19.84	19.67	19.75	632092
2012-08-29	19.79	19.90	19.67	19.75	762759
2012-08-30	19.72	19.75	19.63	19.69	364365
2012-08-31	19.80	19.85	19.68	19.75	865683
2012-09-04	19.78	20.00	19.63	19.98	942800
2012-09-05	19.91	20.01	19.76	19.78	1121706
2012-09-06	19.91	20.23	19.91	20.10	1054602
2012-09-07	20.09	20.27	20.02	20.15	1007561
2012-09-10	20.17	20.30	20.09	20.14	668468
2012-09-11	20.24	20.32	19.98	19.99	944768
2012-09-12	19.97	20.09	19.81	19.92	1135678
2012-09-13	19.94	20.17	19.84	20.15	837764
2012-09-14	20.17	20.30	20.05	20.18	906729
2012-09-17	20.06	20.11	19.68	19.68	1350010
2012-09-18	19.69	19.73	19.42	19.44	1272732
2012-09-19	19.44	19.53	19.38	19.45	802661
2012-09-20	19.32	19.37	19.26	19.30	867773
2012-09-21	19.37	19.48	19.23	19.37	1456798
2012-09-24	19.53	20.19	19.53	20.10	2005515
2012-09-25	20.15	20.28	20.09	20.09	1682959
2012-09-26	20.07	20.19	20.03	20.10	1182754
2012-09-27	20.11	20.15	19.98	20.06	846077
2012-09-28	19.96	20.34	19.92	20.33	1228199
2012-10-01	20.30	20.34	20.00	20.03	1538379
2012-10-02	20.10	20.13	19.91	20.04	1022813
2012-10-03	19.99	20.18	19.94	20.13	1240128
2012-10-04	20.15	20.33	20.10	20.31	1024887
2012-10-05	20.27	20.47	20.27	20.27	695724
2012-10-08	20.13	20.33	20.13	20.28	679707
2012-10-09	20.29	20.38	20.18	20.25	915545
2012-10-10	20.21	20.29	20.12	20.16	998645
2012-10-11	20.29	20.39	20.17	20.33	736505
2012-10-12	20.31	20.42	20.16	20.20	814391
2012-10-15	20.17	20.47	20.10	20.47	1135368
2012-10-16	20.46	20.67	20.33	20.64	1105407
2012-10-17	20.50	21.04	20.39	20.91	1427374
2012-10-18	20.71	20.81	20.43	20.78	1250709
2012-10-19	20.70	20.80	20.35	20.35	3946976
2012-10-22	20.44	20.54	20.23	20.35	834294
2012-10-23	20.17	20.40	20.01	20.37	1091580
2012-10-24	20.38	20.44	20.13	20.14	1026396
2012-10-25	20.24	20.44	20.13	20.44	860198
2012-10-26	20.41	20.51	20.33	20.40	692086
2012-10-31	20.35	20.38	19.98	20.24	1604005
2012-11-01	20.17	20.65	20.07	20.42	1790771
2012-11-02	20.40	20.45	20.09	20.18	1199909
2012-11-05	20.13	20.25	19.97	19.99	1192708
2012-11-06	20.00	20.17	19.97	20.07	1235418
2012-11-07	19.85	19.87	19.36	19.48	1042999
2012-11-08	19.50	19.59	19.25	19.26	1219193
2012-11-09	19.14	19.46	17.20	19.27	1094541
2012-11-12	19.10	19.27	19.10	19.17	719651
2012-11-13	19.06	19.21	18.85	19.08	1158415
2012-11-14	19.04	19.04	18.70	18.75	1327692
2012-11-15	18.71	18.82	18.40	18.50	1041330
2012-11-16	18.49	18.90	18.40	18.86	1672446
2012-11-19	19.06	19.07	18.89	19.06	1035225
2012-11-20	18.99	19.21	18.88	19.14	927450
2012-11-21	19.17	19.38	19.17	19.27	1203862
2012-11-23	19.26	19.41	19.20	19.34	640495
2012-11-26	19.25	19.67	19.21	19.43	1174947
2012-11-27	19.40	19.63	19.40	19.51	1198149
2012-11-28	19.45	19.63	19.25	19.60	1400954
2012-11-29	19.65	19.72	19.41	19.50	802639
2012-11-30	19.46	19.67	19.44	19.62	1345613
2012-12-03	19.70	19.75	19.51	19.57	867440
2012-12-04	19.53	19.60	19.38	19.51	1397757
2012-12-05	19.52	19.75	19.41	19.61	686190
2012-12-06	19.59	19.73	19.50	19.55	539478
2012-12-07	19.56	19.59	19.36	19.45	692641
2012-12-10	19.49	19.68	19.40	19.59	933340
2012-12-11	19.59	19.75	19.56	19.72	848821
2012-12-12	19.72	19.84	19.55	19.58	727224
2012-12-13	19.55	19.67	19.51	19.62	1056173
2012-12-14	19.67	19.75	19.52	19.56	902206
2012-12-17	19.62	19.85	19.60	19.85	922892
2012-12-18	19.83	19.88	19.60	19.75	1146725
2012-12-19	19.71	19.78	19.61	19.72	722684
2012-12-20	19.74	19.82	19.57	19.68	1187534
2012-12-21	19.50	19.86	19.43	19.73	2039458
2012-12-24	19.72	19.72	19.44	19.70	454367
2012-12-26	19.69	19.72	19.42	19.45	813481
2012-12-27	19.43	19.53	19.14	19.50	1065713
2012-12-28	19.36	19.49	19.28	19.36	991812
2012-12-31	19.33	19.78	19.22	19.76	991824
2013-01-02	20.00	20.25	19.99	20.21	1257101
2013-01-03	20.21	20.58	20.17	20.49	1597302
2013-01-04	20.57	21.03	20.52	20.97	1926306
2013-01-07	20.98	20.98	20.62	20.74	1381152
2013-01-08	20.69	20.73	20.56	20.58	919972
2013-01-09	20.61	20.96	20.51	20.88	1566471
2013-01-10	20.91	21.10	20.90	20.98	1569597
2013-01-11	21.11	21.34	20.99	21.31	1985611
2013-01-14	21.27	21.67	21.24	21.48	1612715
2013-01-15	21.46	21.55	21.25	21.53	1044106
2013-01-16	21.47	21.53	21.33	21.53	986330
2013-01-17	21.59	21.84	21.50	21.75	913510
2013-01-18	21.73	21.91	21.64	21.88	1796399
2013-01-22	21.93	22.38	21.93	22.37	1076473
2013-01-23	22.44	22.86	22.44	22.80	2624716
2013-01-24	22.85	22.93	22.69	22.80	1528873
2013-01-25	22.90	22.98	22.83	22.96	885202
2013-01-28	22.91	23.12	22.77	23.04	1100651
2013-01-29	23.07	23.27	22.93	23.27	1180798
2013-01-30	23.31	23.44	23.21	23.44	1593334
2013-01-31	23.34	23.67	23.20	23.23	2998651
2013-02-01	23.32	23.66	23.27	23.40	2865960
2013-02-04	23.34	23.44	23.12	23.22	1692562
2013-02-05	23.27	23.41	23.11	23.26	1693189
2013-02-06	23.19	23.29	22.84	23.15	2693138
2013-02-07	23.44	23.67	23.22	23.52	2514213
2013-02-08	23.52	23.65	23.39	23.55	1194043
2013-02-11	23.76	24.05	23.69	23.92	1820894
2013-02-12	23.51	23.75	23.18	23.62	2390157
2013-02-13	23.56	23.81	23.55	23.69	1045280
2013-02-14	23.69	23.80	23.58	23.73	1553707
2013-02-15	23.69	23.74	23.46	23.55	895628
2013-02-19	23.57	23.87	23.57	23.70	1437119
2013-02-20	23.47	23.57	23.19	23.25	1264232
2013-02-21	23.06	23.37	23.00	23.09	1406224
2013-02-22	23.20	23.44	23.01	23.44	1514839
2013-02-25	23.47	23.55	23.07	23.09	858102
2013-02-26	23.13	23.32	23.02	23.17	964987
2013-02-27	23.14	23.61	23.09	23.48	923875
2013-02-28	23.43	23.66	23.34	23.51	877290
2013-03-01	23.41	23.53	23.14	23.52	1580783
2013-03-04	23.45	23.48	23.25	23.26	1865937
2013-03-05	23.39	23.76	23.37	23.75	2474551
2013-03-06	23.77	23.84	23.65	23.82	1224634
2013-03-07	23.79	23.84	23.45	23.55	1118871
2013-03-08	23.61	23.68	23.41	23.66	712110
2013-03-11	23.64	23.95	23.55	23.89	898731
2013-03-12	23.89	23.91	23.52	23.58	1035548
2013-03-13	23.66	23.71	23.48	23.66	1133595
2013-03-14	23.64	23.68	23.44	23.52	1164240
2013-03-15	23.50	23.57	23.32	23.45	2032684
2013-03-18	23.28	23.59	23.17	23.47	773187
2013-03-19	23.53	23.59	23.40	23.59	990043
2013-03-20	23.69	23.90	23.58	23.79	640397
2013-03-21	23.75	23.89	23.67	23.75	910435
2013-03-22	23.80	23.99	23.62	23.89	694291
2013-03-25	23.97	24.16	23.79	23.82	819294
2013-03-26	23.85	24.00	23.78	23.98	491445
2013-03-27	23.84	24.08	23.75	24.06	1092990
2013-03-28	24.09	24.34	23.99	24.33	931113
2013-04-01	24.36	24.36	24.04	24.26	692493
2013-04-02	24.38	24.51	24.24	24.44	1173110
2013-04-03	24.43	24.50	23.93	23.94	1533325
2013-04-04	23.91	24.10	23.81	24.10	726835
2013-04-05	23.83	24.25	23.81	24.24	724660
2013-04-08	24.28	24.69	24.20	24.67	725476
2013-04-09	24.74	24.86	24.64	24.73	970382
2013-04-10	24.75	25.28	24.75	25.12	1022559
2013-04-11	25.11	25.20	24.97	25.08	757764
2013-04-12	24.96	25.15	24.90	24.99	824949
2013-04-15	24.85	24.91	24.04	24.10	1375761
2013-04-16	24.37	24.75	24.09	24.73	1527694
2013-04-17	24.63	24.70	24.05	24.33	1117140
2013-04-18	24.42	24.66	24.29	24.62	942306
2013-04-19	24.66	25.39	24.50	25.33	3733027
2013-04-22	25.33	25.48	25.13	25.33	990298
2013-04-23	25.46	25.50	25.08	25.23	963408
2013-04-24	25.23	25.31	25.04	25.11	674956
2013-04-25	25.19	25.30	24.93	25.22	565147
2013-04-26	25.09	25.29	24.91	25.07	846711
2013-04-29	25.17	25.38	25.10	25.25	891865
2013-04-30	25.20	25.42	25.08	25.39	857440
2013-05-01	25.00	25.29	24.67	24.96	1413754
2013-05-02	24.91	24.91	24.32	24.57	1523953
2013-05-03	24.77	25.08	24.66	24.88	771255
2013-05-06	24.94	25.14	24.74	25.05	1559525
2013-05-07	25.10	25.31	25.06	25.25	726508
2013-05-08	25.23	25.39	25.15	25.37	780013
2013-05-09	25.28	25.39	24.99	25.07	908967
2013-05-10	25.08	25.50	25.00	25.44	790432
2013-05-13	25.36	25.43	25.14	25.22	795393
2013-05-14	25.23	25.58	25.21	25.25	646163
2013-05-15	25.22	25.73	25.22	25.51	448541
2013-05-16	25.47	25.50	25.11	25.17	529827
2013-05-17	25.20	25.89	25.20	25.89	809689
2013-05-20	25.89	26.01	25.79	25.85	471038
2013-05-21	25.83	25.99	25.61	25.79	528082
2013-05-22	25.62	25.80	24.99	25.18	911513
2013-05-23	25.03	25.13	24.56	25.01	799594
2013-05-24	24.88	24.95	24.37	24.65	1470189
2013-05-28	24.82	24.93	24.19	24.37	1299576
2013-05-29	24.19	24.23	23.71	24.02	1467124
2013-05-30	24.07	24.67	24.05	24.37	823548
2013-05-31	24.26	24.67	24.18	24.31	911835
2013-06-03	24.33	24.53	24.13	24.27	745497
2013-06-04	24.27	24.46	24.19	24.24	1275494
2013-06-05	24.21	24.22	23.92	23.93	667010
2013-06-06	23.84	24.14	23.76	24.14	845456
2013-06-07	24.22	24.49	24.12	24.44	879297
2013-06-10	24.43	24.45	24.10	24.23	1077069
2013-06-11	23.97	24.21	23.76	23.85	862340
2013-06-12	23.98	24.05	23.48	23.49	931482
2013-06-13	23.50	24.02	23.50	23.98	1119896
2013-06-14	23.98	24.18	23.91	24.01	1026355
2013-06-17	24.20	24.26	23.91	24.01	499850
2013-06-18	24.07	24.34	23.99	24.09	875356
2013-06-19	24.08	24.29	23.76	23.76	526845
2013-06-20	23.53	23.53	23.03	23.16	999456
2013-06-21	23.23	23.46	22.92	23.37	2201295
2013-06-24	23.09	23.47	22.85	23.33	916944
2013-06-25	23.53	23.56	23.15	23.38	1271290
2013-06-26	23.52	23.93	23.47	23.58	2070973
2013-06-27	23.69	24.16	23.69	24.00	1421032
2013-06-28	23.90	24.12	23.80	23.85	1185960
2013-07-01	23.94	24.03	23.52	23.56	900177
2013-07-02	23.58	23.82	23.33	23.46	2062468
2013-07-03	23.44	23.44	23.03	23.21	935943
2013-07-05	23.37	23.41	23.07	23.41	917336
2013-07-08	23.52	23.73	23.47	23.65	817056
2013-07-09	23.73	23.95	23.62	23.84	950500
2013-07-10	23.79	23.94	23.74	23.87	1048310
2013-07-11	24.00	24.20	23.69	23.89	1085387
2013-07-12	23.90	23.98	23.65	23.87	992306
2013-07-15	23.78	24.10	23.71	23.92	1270322
2013-07-16	23.92	23.97	23.69	23.74	904683
2013-07-17	23.87	23.87	23.62	23.67	810958
2013-07-18	23.71	23.87	23.68	23.82	830383
2013-07-19	23.85	23.86	23.64	23.76	2549546
2013-07-22	23.81	24.00	23.71	23.81	738587
2013-07-23	23.91	23.94	23.78	23.87	835336
2013-07-24	23.88	23.90	23.37	23.45	894772
2013-07-25	23.40	23.77	23.39	23.65	798282
2013-07-26	23.58	23.72	23.44	23.49	1178862
2013-07-29	23.42	23.64	23.35	23.45	2076324
2013-07-30	23.46	23.68	23.43	23.63	784044
2013-07-31	23.68	24.07	23.66	23.86	1358776
2013-08-01	24.07	24.85	23.81	24.67	3139410
2013-08-02	24.59	24.84	24.35	24.80	1058938
2013-08-05	24.72	24.84	24.55	24.61	918184
2013-08-06	24.53	24.80	24.50	24.78	1112239
2013-08-07	24.72	24.83	24.58	24.72	1490351
2013-08-08	24.74	24.86	24.38	24.45	1523125
2013-08-09	24.44	24.60	24.31	24.37	1493351
2013-08-12	24.29	24.39	24.23	24.35	1248730
2013-08-13	24.54	24.54	23.99	24.10	1376269
2013-08-14	23.98	24.04	23.50	23.55	1030300
2013-08-15	23.39	23.43	23.00	23.01	1319431
2013-08-16	22.94	23.04	22.77	22.97	1320139
2013-08-19	22.98	23.02	22.74	22.77	699761
2013-08-20	22.73	22.91	22.59	22.86	1050781
2013-08-21	22.74	22.81	22.58	22.68	1014450
2013-08-22	22.74	22.82	22.63	22.71	426550
2013-08-23	22.74	22.83	22.55	22.79	1503586
2013-08-26	22.77	22.78	22.52	22.57	1641055
2013-08-27	22.42	22.48	22.21	22.21	1788894
2013-08-28	22.17	22.37	22.09	22.15	1058665
2013-08-29	22.12	22.21	22.05	22.17	680280
2013-08-30	22.22	22.22	21.89	21.92	1012896
2013-09-03	22.16	22.21	21.52	21.66	2170270
2013-09-04	21.64	21.85	21.44	21.82	2222545
2013-09-05	21.80	21.85	21.61	21.80	868651
2013-09-06	21.92	22.05	21.77	21.92	1201075
2013-09-09	21.92	22.18	21.83	22.15	1076493
2013-09-10	22.29	22.30	22.07	22.28	1985479
2013-09-11	22.29	22.48	22.03	22.20	829589
2013-09-12	22.26	22.35	22.02	22.03	1177563
2013-09-13	22.10	22.23	22.01	22.03	1102338
2013-09-16	22.22	22.31	21.73	21.82	1736867
2013-09-17	21.89	21.93	21.69	21.80	2504035
2013-09-18	21.75	22.24	21.70	22.23	2415685
2013-09-19	22.23	22.38	21.81	22.04	1068953
2013-09-20	22.05	22.11	21.62	21.65	1656908
2013-09-23	21.56	22.03	21.54	22.00	947031
2013-09-24	21.99	22.17	21.92	22.12	692323
2013-09-25	22.11	22.28	22.09	22.15	834796
2013-09-26	22.12	22.32	22.11	22.31	586556
2013-09-27	22.24	22.46	22.18	22.42	920895
2013-09-30	22.24	22.49	22.20	22.49	1299540
2013-10-01	22.47	22.86	22.43	22.71	1594209
2013-10-02	22.58	22.61	22.40	22.54	1349351
2013-10-03	22.45	22.66	22.37	22.58	1836540
2013-10-04	22.61	22.77	22.54	22.66	720472
2013-10-07	22.47	22.74	22.44	22.60	1134668
2013-10-08	22.57	22.99	22.53	22.92	1831576
2013-10-09	22.93	23.22	22.83	23.10	3004808
2013-10-10	23.28	23.30	23.03	23.24	1806588
2013-10-11	23.19	23.52	23.11	23.51	2123148
2013-10-14	23.35	23.40	22.99	23.20	1907347
2013-10-15	23.17	23.28	22.74	22.83	1006494
2013-10-16	22.92	23.07	22.75	22.88	1405152
2013-10-17	22.81	23.33	22.75	23.31	1151284
2013-10-18	23.37	23.56	23.29	23.38	2739706
2013-10-21	23.39	23.40	23.17	23.22	1040058
2013-10-22	23.25	23.40	23.15	23.18	964616
2013-10-23	23.12	23.45	23.05	23.10	855707
2013-10-24	23.10	23.22	22.97	23.15	668657
2013-10-25	23.24	23.43	23.14	23.42	654663
2013-10-28	23.40	23.52	23.38	23.52	804361
2013-10-29	23.56	23.64	23.47	23.64	666061
2013-10-30	23.69	23.82	23.64	23.75	1386251
2013-10-31	23.75	23.75	23.38	23.66	1850197
2013-11-01	23.70	23.87	23.59	23.86	1375878
2013-11-04	23.87	23.99	23.73	23.90	1158391
2013-11-05	23.80	23.87	23.65	23.65	1386298
2013-11-06	23.70	23.96	23.54	23.65	728697
2013-11-07	23.60	23.70	23.01	23.08	1241643
2013-11-08	23.01	23.05	22.76	22.85	1361648
2013-11-11	22.79	23.12	22.74	22.96	740774
2013-11-12	22.96	22.96	22.61	22.65	1025769
2013-11-13	22.92	22.92	22.61	22.84	1315656
2013-11-14	22.84	22.96	22.55	22.75	1312253
2013-11-15	22.78	22.96	22.71	22.96	785671
2013-11-18	22.95	23.02	22.86	23.01	947472
2013-11-19	22.94	23.07	22.86	22.96	905172
2013-11-20	22.97	23.10	22.66	22.68	489836
2013-11-21	22.70	22.85	22.67	22.73	769495
2013-11-22	22.76	22.82	22.67	22.69	451243
2013-11-25	22.75	22.75	22.30	22.47	1094790
2013-11-26	22.42	22.62	22.36	22.51	729158
2013-11-27	22.52	22.68	22.44	22.52	858690
2013-11-29	22.58	22.68	22.50	22.52	432188
2013-12-02	22.50	22.72	22.27	22.53	775314
2013-12-03	22.42	22.56	22.29	22.34	907835
2013-12-04	22.26	22.45	22.14	22.45	1601427
2013-12-05	22.44	22.76	22.32	22.74	1028411
2013-12-06	22.92	23.07	22.86	22.94	667659
2013-12-09	22.97	23.10	22.79	22.85	785203
2013-12-10	22.78	22.84	22.60	22.60	678612
2013-12-11	22.57	22.60	22.07	22.13	936973
2013-12-12	22.09	22.57	22.04	22.46	1349387
2013-12-13	22.50	22.56	22.30	22.50	1002387
2013-12-16	22.56	23.03	22.56	23.00	1829261
2013-12-17	22.96	23.05	22.67	22.78	1076295
2013-12-18	22.86	22.86	22.35	22.67	1244965
2013-12-19	22.59	22.79	22.36	22.72	1137093
2013-12-20	22.67	23.11	22.67	22.99	4796458
2013-12-23	23.14	23.15	22.98	23.02	589560
2013-12-24	22.97	23.09	22.81	22.98	239182
2013-12-26	22.99	23.12	22.82	22.83	465785
2013-12-27	22.83	23.04	22.61	22.98	409973
2013-12-30	23.00	23.13	22.91	22.95	557822
2013-12-31	22.94	23.04	22.88	22.99	599844
2014-01-02	22.94	22.94	22.67	22.70	768688
2014-01-03	22.75	22.85	22.66	22.73	595394
2014-01-06	22.76	22.76	22.46	22.46	992926
2014-01-07	22.50	22.73	22.47	22.69	871066
2014-01-08	22.69	22.72	22.37	22.47	1031947
2014-01-09	22.58	22.65	22.25	22.37	914132
2014-01-10	22.44	22.82	22.44	22.68	724334
2014-01-13	22.59	22.65	22.07	22.08	1074878
2014-01-14	22.10	22.65	22.08	22.65	1169258
2014-01-15	22.58	22.71	22.46	22.69	1008102
2014-01-16	22.65	22.79	22.62	22.78	606906
2014-01-17	22.80	22.88	22.74	22.85	632906
2014-01-21	22.92	23.05	22.81	23.02	504499
2014-01-22	23.07	23.12	22.89	23.01	576899
2014-01-23	22.93	22.94	22.57	22.87	1316216
2014-01-24	22.74	22.97	22.70	22.91	1152967
2014-01-27	22.88	23.28	22.81	23.11	1663019
2014-01-28	23.10	23.26	23.07	23.21	976204
2014-01-29	23.11	23.49	23.03	23.37	1299951
2014-01-30	23.39	23.82	23.34	23.52	776340
2014-01-31	23.28	23.51	23.10	23.32	1230246
2014-02-03	23.29	23.32	22.73	23.01	2186919
2014-02-04	23.04	23.19	22.90	23.08	1284641
2014-02-05	23.05	23.21	22.88	22.94	898273
2014-02-06	22.94	23.07	22.82	23.02	629778
2014-02-07	23.08	23.39	22.98	23.38	769569
2014-02-10	23.19	23.43	23.06	23.30	437483
2014-02-11	23.29	23.62	23.27	23.60	386056
2014-02-12	23.57	23.71	23.54	23.67	632295
2014-02-13	23.53	23.84	23.46	23.82	544186
2014-02-14	23.74	24.02	23.74	23.96	557251
2014-02-18	23.95	24.04	23.75	23.89	1009618
2014-02-19	23.67	23.89	23.46	23.47	704923
2014-02-20	23.77	24.06	23.29	23.71	1226955
2014-02-21	23.67	23.85	23.59	23.69	759831
2014-02-24	23.66	23.76	23.43	23.43	924787
2014-02-25	23.46	23.68	23.40	23.63	624335
2014-02-26	23.67	23.69	23.46	23.54	569166
2014-02-27	23.54	23.66	23.41	23.47	411466
2014-02-28	23.51	23.85	23.42	23.75	433174
2014-03-03	23.70	23.74	23.42	23.45	386482
2014-03-04	23.62	24.01	23.62	23.99	914932
2014-03-05	24.01	24.01	23.61	23.80	593254
2014-03-06	23.84	23.84	23.57	23.60	609126
2014-03-07	23.61	23.71	23.39	23.62	587072
2014-03-10	23.55	23.68	23.48	23.61	421622
2014-03-11	23.63	23.70	23.20	23.26	666154
2014-03-12	23.24	23.41	23.20	23.40	794420
2014-03-13	23.45	23.55	23.33	23.42	885994
2014-03-14	23.41	23.85	23.41	23.74	696521
2014-03-17	23.79	23.90	23.64	23.82	946644
2014-03-18	23.83	24.09	23.74	23.97	790879
2014-03-19	23.95	24.00	23.71	23.78	820858
2014-03-20	23.75	23.76	23.57	23.63	609902
2014-03-21	23.70	23.84	23.41	23.45	1191245
2014-03-24	23.55	23.67	23.26	23.38	658689
2014-03-25	23.48	23.64	23.37	23.58	423876
2014-03-26	23.68	23.76	23.44	23.46	452551
2014-03-27	23.43	23.59	23.38	23.56	399488
2014-03-28	23.60	23.73	23.43	23.54	630176
2014-03-31	23.58	23.88	23.48	23.78	758637
2014-04-01	23.81	23.88	23.47	23.66	861785
2014-04-02	23.59	23.70	23.49	23.69	892877
2014-04-03	23.76	23.92	23.72	23.87	777671
2014-04-04	24.08	24.25	23.66	23.75	1091515
2014-04-07	23.70	23.85	23.39	23.42	1072034
2014-04-08	23.41	23.62	23.26	23.51	679558
2014-04-09	23.56	23.61	23.42	23.49	933441
2014-04-10	23.15	23.52	22.99	23.14	1426629
2014-04-11	23.08	23.26	22.99	23.03	1430189
2014-04-14	23.10	23.23	22.86	23.04	2207867
2014-04-15	23.06	23.21	22.83	23.06	1699721
2014-04-16	23.13	23.62	23.06	23.48	1379158
2014-04-17	23.48	23.56	23.34	23.50	4514944
2014-04-21	23.53	23.64	23.28	23.48	861980
2014-04-22	23.50	23.66	23.41	23.59	692208
2014-04-23	23.59	23.94	23.55	23.62	918001
2014-04-24	23.63	23.68	23.36	23.44	933048
2014-04-25	23.40	23.67	23.40	23.63	628461
2014-04-28	23.75	23.81	23.50	23.71	968986
2014-04-29	23.79	23.87	23.38	23.41	1199523
2014-04-30	23.50	24.35	23.32	24.28	2307181
2014-05-01	24.34	24.35	23.94	24.07	1080055
2014-05-02	24.01	24.04	23.43	23.55	1122691
2014-05-05	23.45	23.74	23.39	23.68	850654
2014-05-06	23.65	23.84	23.58	23.65	946688
2014-05-07	23.74	23.99	23.65	23.98	802735
2014-05-08	23.99	24.17	23.69	23.72	771012
2014-05-09	23.69	23.82	23.39	23.40	554290
2014-05-12	23.52	23.60	23.37	23.39	464420
2014-05-13	23.38	23.48	23.32	23.37	547133
2014-05-14	23.38	23.57	23.28	23.35	742143
2014-05-15	23.33	23.54	23.25	23.42	1094908
2014-05-16	23.47	23.61	23.34	23.60	948016
2014-05-19	23.62	23.69	23.36	23.36	859264
2014-05-20	23.39	23.53	23.27	23.52	717597
2014-05-21	23.60	23.66	23.33	23.42	743778
2014-05-22	23.43	23.67	23.41	23.54	358131
2014-05-23	23.51	23.66	23.50	23.62	395535
2014-05-27	23.75	23.78	23.64	23.76	426923
2014-05-28	23.75	23.97	23.69	23.92	522720
2014-05-29	23.96	24.00	23.89	23.96	502731
2014-05-30	23.94	24.13	23.82	24.07	724499
2014-06-02	24.18	24.20	23.83	24.00	783431
2014-06-03	23.95	24.00	23.92	23.93	813483
2014-06-04	23.74	23.89	23.63	23.77	1034454
2014-06-05	23.64	24.03	23.64	23.99	508663
2014-06-06	24.00	24.06	23.93	23.97	736097
2014-06-09	23.97	24.09	23.93	24.03	703811
2014-06-10	23.96	24.18	23.90	23.97	602061
2014-06-11	23.91	23.95	23.72	23.78	442497
2014-06-12	23.70	23.87	23.61	23.82	379853
2014-06-13	23.82	23.96	23.72	23.92	515613
2014-06-16	23.95	24.31	23.88	23.95	1050624
2014-06-17	23.96	24.35	23.91	24.00	875334
2014-06-18	23.95	24.14	23.90	24.02	956239
2014-06-19	24.09	24.20	23.99	24.05	753851
2014-06-20	24.11	24.11	23.76	23.87	2657709
2014-06-23	23.89	24.08	23.86	24.07	846766
2014-06-24	24.06	24.27	24.02	24.02	679608
2014-06-25	23.98	24.58	23.95	24.46	1038664
2014-06-26	24.49	24.74	24.32	24.65	1022201
2014-06-27	24.53	24.81	24.53	24.65	1062660
2014-06-30	24.64	24.89	24.45	24.80	1027646
2014-07-01	24.85	24.85	24.61	24.70	1769285
2014-07-02	24.62	24.68	24.30	24.34	1097784
2014-07-03	24.34	24.38	24.02	24.04	622770
2014-07-07	23.94	24.05	23.89	23.97	1865939
2014-07-08	23.97	24.35	23.97	24.34	1342494
2014-07-09	24.35	24.41	24.16	24.26	787518
2014-07-10	24.07	24.31	24.03	24.30	936885
2014-07-11	24.27	24.43	24.09	24.13	846149
2014-07-14	24.29	24.29	23.84	23.87	795350
2014-07-15	23.82	23.96	23.73	23.81	670323
2014-07-16	23.87	23.87	23.50	23.71	1133722
2014-07-17	23.70	23.82	23.56	23.58	958365
2014-07-18	23.68	23.82	23.51	23.70	2601423
2014-07-21	23.71	23.75	23.57	23.65	855324
2014-07-22	23.74	23.82	23.55	23.56	1174989
2014-07-23	23.63	23.63	23.44	23.50	884421
2014-07-24	23.23	23.53	23.23	23.50	986794
2014-07-25	23.42	23.49	23.26	23.30	644054
2014-07-28	23.28	23.50	23.24	23.44	950182
2014-07-29	23.43	23.56	23.24	23.24	803759
2014-07-30	23.27	23.34	22.97	23.02	827707
2014-07-31	22.93	22.93	22.23	22.24	1488648
2014-08-01	22.12	22.36	22.05	22.22	1694545
2014-08-04	22.26	22.27	21.71	22.07	1500234
2014-08-05	22.00	22.07	21.73	21.79	967573
2014-08-06	21.67	21.84	21.59	21.62	1349728
2014-08-07	21.65	21.77	21.49	21.59	1128295
2014-08-08	21.67	22.07	21.66	22.06	1030497
2014-08-11	22.12	22.24	21.99	22.04	902015
2014-08-12	22.06	22.13	21.95	22.05	780579
2014-08-13	21.87	22.14	21.67	22.08	502037
2014-08-14	22.06	22.27	22.06	22.19	481367
2014-08-15	22.26	22.34	22.12	22.23	753496
2014-08-18	22.33	22.39	22.21	22.28	465224
2014-08-19	22.32	22.63	22.29	22.63	662450
2014-08-20	22.68	22.81	22.53	22.81	960815
2014-08-21	22.82	23.17	22.72	23.02	1924941
2014-08-22	23.00	23.20	22.96	23.06	1047646
2014-08-25	23.12	23.28	23.06	23.18	1724368
2014-08-26	23.19	23.25	22.80	22.82	1214561
2014-08-27	22.94	23.37	22.90	23.32	1090484
2014-08-28	23.26	23.36	23.19	23.31	840072
2014-08-29	23.31	23.55	23.24	23.51	617928
2014-09-02	23.49	23.64	23.39	23.46	1163861
2014-09-03	23.56	23.58	23.24	23.30	1577933
2014-09-04	23.27	23.39	23.20	23.34	638614
2014-09-05	23.36	23.63	23.33	23.62	450056
2014-09-08	23.61	23.63	23.41	23.51	905522
2014-09-09	23.49	23.60	23.04	23.06	1479700
2014-09-10	23.04	23.10	22.71	22.95	1464361
2014-09-11	22.87	23.17	22.79	23.17	695151
2014-09-12	23.13	23.13	22.69	22.77	702265
2014-09-15	22.76	22.89	22.70	22.82	592360
2014-09-16	22.80	23.16	22.80	23.04	1159976
2014-09-17	23.05	23.18	22.96	23.01	899533
2014-09-18	23.01	23.02	22.66	22.66	731617
2014-09-19	22.73	22.74	22.53	22.66	1839609
2014-09-22	22.61	22.62	22.42	22.51	902499
2014-09-23	22.44	22.53	22.28	22.28	759904
2014-09-24	22.26	22.34	22.07	22.31	744723
2014-09-25	22.27	22.31	22.13	22.25	925146
2014-09-26	22.23	22.33	22.05	22.25	669112
2014-09-29	22.12	22.48	22.09	22.48	811245
2014-09-30	22.49	22.65	22.28	22.29	949892
2014-10-01	22.28	22.48	22.10	22.14	1080750
2014-10-02	22.07	22.25	21.96	22.13	698428
2014-10-03	22.26	22.40	22.07	22.28	661325
2014-10-06	22.30	22.55	22.26	22.46	1122020
2014-10-07	22.35	22.48	22.23	22.25	644931
2014-10-08	22.23	22.57	22.12	22.54	786769
2014-10-09	22.50	22.55	21.99	22.06	722678
2014-10-10	22.14	22.32	21.93	22.13	997529
2014-10-13	22.13	22.34	22.03	22.08	1461048
2014-10-14	22.20	22.81	22.06	22.60	2149264
2014-10-15	22.38	22.61	21.90	22.45	1765831
2014-10-16	22.12	22.49	21.87	22.41	2127213
2014-10-17	22.61	22.61	22.28	22.37	2402151
2014-10-20	22.35	22.81	22.30	22.80	1062763
2014-10-21	22.85	23.10	22.78	23.06	1085162
2014-10-22	23.07	23.37	23.04	23.07	644545
2014-10-23	23.25	23.55	23.24	23.34	1123869
2014-10-24	23.36	23.41	23.22	23.33	524114
2014-10-27	23.21	23.45	23.18	23.32	1008301
2014-10-28	23.39	23.54	23.24	23.53	787392
2014-10-29	23.55	23.89	23.32	23.64	785366
2014-10-30	23.81	24.03	23.61	24.00	955873
2014-10-31	24.10	24.22	23.92	24.11	1013924
2014-11-03	24.13	24.39	24.00	24.18	923453
2014-11-04	24.32	24.50	24.08	24.17	793974
2014-11-05	24.28	24.38	24.10	24.37	621092
2014-11-06	24.36	24.43	24.03	24.20	952322
2014-11-07	24.24	24.44	24.15	24.43	807355
2014-11-10	24.40	24.60	24.36	24.42	612206
2014-11-11	24.39	24.46	24.21	24.29	567417
2014-11-12	24.01	24.01	23.72	23.94	717791
2014-11-13	23.92	24.02	23.76	23.94	83799
2014-11-14	23.73	23.83	23.34	23.37	901576
2014-11-17	23.30	23.43	23.28	23.40	1269118
2014-11-18	23.43	23.61	23.36	23.40	1158836
2014-11-19	23.36	23.97	23.31	23.97	1565952
2014-11-20	23.82	24.11	23.73	24.07	1570639
2014-11-21	24.27	24.31	23.81	24.04	823491
2014-11-24	24.03	24.15	23.97	24.04	502959
2014-11-25	24.09	24.15	23.92	23.97	1019988
2014-11-26	23.99	24.13	23.88	24.05	501559
2014-11-28	24.06	24.21	23.94	23.99	500776
2014-12-01	23.95	24.29	23.80	24.15	1126834
2014-12-02	24.16	24.44	23.94	24.32	1652997
2014-12-03	24.29	24.62	24.19	24.58	1064036
2014-12-04	24.58	24.73	24.45	24.62	851725
2014-12-05	24.53	24.86	24.48	24.86	1201327
2014-12-08	24.78	24.90	24.64	24.88	1426646
2014-12-09	24.74	24.99	24.68	24.99	749343
2014-12-10	24.91	25.00	24.42	24.46	1030080
2014-12-11	24.46	24.96	24.46	24.69	538352
2014-12-12	24.50	24.65	24.26	24.31	525758
2014-12-15	24.43	24.43	23.89	24.10	769378
2014-12-16	24.00	24.55	23.86	24.24	1604864
2014-12-17	24.27	24.77	24.19	24.74	1244569
2014-12-18	24.61	24.98	21.06	24.85	1279698
2014-12-19	24.84	24.96	24.58	24.85	1656871
2014-12-22	24.93	25.00	24.65	25.00	655935
2014-12-23	25.00	25.22	24.95	25.10	541088
2014-12-24	25.06	25.46	25.03	25.39	330782
2014-12-26	25.43	25.72	25.43	25.59	409938
2014-12-29	25.66	26.44	25.66	26.18	1091203
2014-12-30	26.07	26.12	25.73	25.74	688506
2014-12-31	25.76	25.94	25.24	25.28	810856
2015-01-02	25.25	25.45	25.02	25.33	638597
2015-01-05	25.22	25.30	24.72	24.78	796604
2015-01-06	24.76	24.97	24.46	24.67	1331198
2015-01-07	24.86	24.91	24.62	24.90	553359
2015-01-08	25.01	25.25	25.01	25.19	751148
2015-01-09	25.24	25.24	24.86	25.07	619271
2015-01-12	25.07	25.10	24.70	24.89	425982
2015-01-13	24.98	25.40	24.73	25.04	821132
2015-01-14	24.85	25.44	24.85	25.43	630142
2015-01-15	25.50	25.57	25.22	25.47	845219
2015-01-16	25.47	26.11	25.47	26.10	1209617
2015-01-20	26.00	26.08	25.70	25.93	943323
2015-01-21	25.91	26.16	25.77	26.04	612832
2015-01-22	26.17	26.18	25.77	26.00	697783
2015-01-23	26.04	26.29	25.93	26.02	625972
2015-01-26	26.00	26.20	25.64	26.20	815911
2015-01-27	26.15	26.41	26.09	26.29	587523
2015-01-28	26.31	26.44	25.65	25.78	727483
2015-01-29	25.86	26.11	25.51	26.11	1268311
2015-01-30	25.99	26.31	25.83	25.95	2005474
2015-02-02	25.99	26.10	25.52	26.03	1129075
2015-02-03	26.00	26.06	25.70	25.85	1366697
2015-02-04	25.71	25.80	25.37	25.45	1371924
2015-02-05	25.56	25.91	25.50	25.80	1137940
2015-02-06	25.74	25.91	24.45	24.67	1759598
2015-02-09	24.63	24.81	24.27	24.43	1234910
2015-02-10	24.46	24.90	24.44	24.87	1344460
2015-02-11	24.77	24.81	24.26	24.32	999266
2015-02-12	24.44	24.45	24.14	24.17	970887
2015-02-13	24.16	24.18	23.87	24.09	1197010
2015-02-17	23.98	24.03	23.74	23.87	1695065
2015-02-18	23.84	24.55	23.79	24.41	1815278
2015-02-19	24.08	24.47	23.90	24.02	988189
2015-02-20	24.01	24.23	23.66	24.11	878497
2015-02-23	24.09	24.22	24.01	24.07	591057
2015-02-24	24.01	24.24	24.00	24.17	546658
2015-02-25	24.14	24.23	23.83	23.87	670654
2015-02-26	23.76	23.76	23.29	23.38	1490192
2015-02-27	23.41	23.55	23.22	23.38	1139671
2015-03-02	23.34	23.35	22.69	22.89	1032249
2015-03-03	22.90	23.31	22.81	23.23	1232377
2015-03-04	23.19	23.21	22.97	23.04	891504
2015-03-05	23.05	23.38	23.01	23.27	1045946
2015-03-06	23.02	23.02	22.52	22.80	1054484
2015-03-09	22.75	22.85	22.48	22.54	1410488
2015-03-10	22.49	22.97	22.47	22.83	1339446
2015-03-11	22.90	22.91	22.60	22.81	1393290
2015-03-12	22.98	23.19	22.87	23.10	1008681
2015-03-13	23.03	23.11	22.66	22.86	661314
2015-03-16	22.87	23.27	22.82	23.12	1435299
2015-03-17	23.07	23.24	23.03	23.19	843108
2015-03-18	23.16	23.94	23.09	23.86	1050754
2015-03-19	23.72	23.95	23.52	23.64	609835
2015-03-20	23.72	23.97	23.71	23.91	1987829
2015-03-23	23.91	23.91	23.76	23.82	521890
2015-03-24	23.82	23.85	23.46	23.60	906549
2015-03-25	23.70	23.71	23.31	23.34	793813
2015-03-26	23.41	23.49	23.16	23.22	641677
2015-03-27	23.29	23.46	23.14	23.39	626784
2015-03-30	23.47	23.89	23.40	23.80	984599
2015-03-31	23.73	23.89	23.70	23.86	1163030
2015-04-01	23.84	23.92	23.67	23.92	896300
2015-04-02	23.90	24.05	23.85	24.00	951158
2015-04-06	24.04	24.26	24.00	24.11	1115613
2015-04-07	24.06	24.11	23.82	23.85	650284
2015-04-08	23.93	23.93	23.61	23.68	1066447
2015-04-09	23.65	23.76	23.54	23.72	724713
2015-04-10	23.81	23.93	23.73	23.86	458920
2015-04-13	23.86	24.00	23.66	23.68	332552
2015-04-14	23.77	23.87	23.58	23.66	404929
2015-04-15	23.76	23.89	23.70	23.73	512115
2015-04-16	23.65	23.74	23.35	23.70	1038143
2015-04-17	23.55	23.76	23.53	23.67	786007
2015-04-20	23.78	24.10	23.76	23.90	740271
2015-04-21	23.96	24.23	23.86	23.95	1013379
2015-04-22	23.99	24.10	23.83	23.95	503016
2015-04-23	23.97	24.16	23.92	24.12	537113
2015-04-24	24.14	24.33	24.07	24.19	528447
2015-04-27	24.23	24.25	23.81	24.02	733081
2015-04-28	24.00	24.29	23.83	24.25	645361
2015-04-29	24.10	24.17	23.89	24.09	685550
2015-04-30	23.30	23.96	23.28	23.44	2836890
2015-05-01	23.43	23.67	23.34	23.66	957650
2015-05-04	23.64	23.96	23.57	23.79	670348
2015-05-05	23.74	23.78	23.13	23.17	1156441
2015-05-06	23.28	23.28	22.87	22.96	865263
2015-05-07	22.97	23.22	22.94	23.10	805660
2015-05-08	23.32	23.32	23.04	23.12	540438
2015-05-11	23.05	23.19	22.91	22.92	1016104
2015-05-12	22.90	22.93	22.66	22.85	876114
2015-05-13	22.92	23.01	22.66	22.72	684687
2015-05-14	22.81	22.95	22.73	22.94	644085
2015-05-15	22.99	23.21	22.92	23.16	695600
2015-05-18	23.08	23.33	23.03	23.29	893723
2015-05-19	23.23	23.24	23.04	23.05	1514086
2015-05-20	23.06	23.14	22.70	22.94	2391843
2015-05-21	22.95	23.04	22.69	22.80	1202405
2015-05-22	22.79	22.84	22.70	22.76	1176159
2015-05-26	22.64	22.70	22.59	22.65	759194
2015-05-27	22.69	22.75	22.59	22.72	769816
2015-05-28	22.72	22.80	22.54	22.77	1527394
2015-05-29	22.73	22.84	22.63	22.70	876528
2015-06-01	22.70	22.92	22.67	22.76	967653
2015-06-02	22.71	22.79	22.17	22.20	1117530
2015-06-03	22.02	22.09	21.78	21.80	973821
2015-06-04	21.80	21.93	21.70	21.73	862166
2015-06-05	21.54	21.59	21.11	21.17	1179080
2015-06-08	21.17	21.71	21.11	21.50	1899203
2015-06-09	21.57	21.58	21.40	21.40	769956
2015-06-10	21.54	21.65	21.39	21.39	795871
2015-06-11	21.50	21.61	21.38	21.45	1071139
2015-06-12	21.43	21.43	21.15	21.23	764735
2015-06-15	21.19	21.34	20.97	21.18	576572
2015-06-16	21.19	21.31	21.06	21.23	782380
2015-06-17	21.47	21.77	21.40	21.60	1296301
2015-06-18	21.63	21.79	21.63	21.66	764212
2015-06-19	21.67	21.72	21.46	21.48	1157673
2015-06-22	21.55	21.71	21.35	21.62	898290
2015-06-23	21.58	21.60	21.36	21.44	566164
2015-06-24	21.40	21.49	21.28	21.29	690062
2015-06-25	21.31	21.32	21.11	21.16	706726
2015-06-26	21.14	21.37	21.07	21.34	984408
2015-06-29	21.19	21.43	21.08	21.09	834629
2015-06-30	21.18	21.27	20.88	20.91	1028483
2015-07-01	20.97	21.12	20.81	20.89	862980
2015-07-02	21.01	21.52	20.84	21.34	1134270
2015-07-06	21.28	21.50	21.15	21.43	1257378
2015-07-07	21.45	22.04	21.45	21.99	1393044
2015-07-08	21.87	21.96	21.61	21.79	985732
2015-07-09	21.89	21.99	21.45	21.46	1067198
2015-07-10	21.48	21.70	21.44	21.50	591268
2015-07-13	21.53	21.77	21.45	21.57	706768
2015-07-14	21.57	21.65	21.49	21.60	573159
2015-07-15	21.59	21.70	21.50	21.61	346540
2015-07-16	21.66	21.91	21.60	21.91	569022
2015-07-17	21.86	21.96	21.72	21.72	726828
2015-07-20	21.72	21.73	21.46	21.60	609561
2015-07-21	21.60	21.72	21.47	21.58	972597
2015-07-22	21.53	21.77	21.53	21.71	726417
2015-07-23	21.68	21.68	21.39	21.42	889097
2015-07-24	21.44	21.52	21.35	21.41	604227
2015-07-27	21.34	21.77	21.30	21.64	628109
2015-07-28	21.65	21.74	21.43	21.68	859709
2015-07-29	21.62	21.84	21.57	21.82	855496
2015-07-30	21.72	22.02	21.68	21.84	704531
2015-07-31	22.02	22.29	21.87	22.14	1382658
2015-08-03	22.17	22.28	22.02	22.15	733636
2015-08-04	22.11	22.21	21.81	21.83	901449
2015-08-05	21.91	22.20	21.91	22.07	1639268
2015-08-06	21.75	21.95	20.30	20.80	5418589
2015-08-07	20.77	21.37	20.52	21.26	2509486
2015-08-10	21.23	21.40	20.82	21.01	2780832
2015-08-11	20.91	21.37	20.83	21.32	2078428
2015-08-12	21.27	21.53	21.27	21.51	2012089
2015-08-13	21.45	21.64	21.36	21.43	896125
2015-08-14	21.57	21.67	21.40	21.64	944058
2015-08-17	21.66	21.87	21.57	21.85	740139
2015-08-18	21.82	21.89	21.58	21.63	657684
2015-08-19	21.37	21.38	20.99	21.17	1458498
2015-08-20	20.05	20.15	19.59	19.63	4975433
2015-08-21	19.46	19.55	19.14	19.30	4751493
2015-08-24	18.91	19.37	18.48	18.95	2964764
2015-08-25	19.27	19.27	18.49	18.50	1939144
2015-08-26	18.80	18.84	18.29	18.69	1515554
2015-08-27	18.82	19.00	18.56	18.98	1993217
2015-08-28	18.94	19.63	18.93	19.63	3422563
2015-08-31	19.53	19.62	19.17	19.31	2987344
2015-09-01	19.05	19.28	19.00	19.08	2440946
2015-09-02	19.21	19.30	18.81	18.94	1878208
2015-09-03	18.96	19.08	18.75	18.87	1618612
2015-09-04	18.70	18.78	18.43	18.59	1266478
2015-09-08	18.72	18.93	18.56	18.84	1392816
2015-09-09	18.64	18.98	18.64	18.79	900214
2015-09-10	18.77	19.07	18.72	18.84	2152308
2015-09-11	18.68	18.68	18.39	18.59	1738709
2015-09-14	18.58	18.75	18.51	18.68	1107166
2015-09-15	18.70	18.84	18.59	18.83	963605
2015-09-16	18.88	19.17	18.86	19.10	1106157
2015-09-17	19.07	19.53	19.06	19.26	1331955
2015-09-18	19.08	19.40	19.06	19.23	1836500
2015-09-21	19.29	19.50	19.22	19.26	1269041
2015-09-22	19.16	19.28	18.86	18.89	1612225
2015-09-23	18.92	19.10	18.89	18.95	1117128
2015-09-24	18.89	19.14	18.82	19.08	1186477
2015-09-25	19.08	19.34	19.02	19.15	1033487
2015-09-28	19.09	19.25	18.94	19.10	1096356
2015-09-29	19.13	19.27	18.97	19.04	1189453
2015-09-30	19.06	19.47	19.04	19.41	1443627
2015-10-01	19.43	19.55	19.26	19.42	1812327
2015-10-02	19.40	20.00	19.27	20.00	1842565
2015-10-05	20.11	20.43	20.01	20.38	1610201
2015-10-06	20.36	20.45	20.08	20.13	1220753
2015-10-07	20.22	20.46	20.20	20.34	1391135
2015-10-08	20.31	20.67	20.25	20.63	1052998
2015-10-09	20.66	20.71	20.38	20.45	861899
2015-10-12	20.45	20.71	20.45	20.59	800697
2015-10-13	20.51	20.64	20.49	20.53	569286
2015-10-14	20.54	20.64	20.42	20.47	933675
2015-10-15	20.50	20.81	20.41	20.81	878431
2015-10-16	20.86	21.03	20.79	20.97	749916
2015-10-19	20.89	21.08	20.85	21.04	782603
2015-10-20	20.98	21.20	20.90	21.05	906172
2015-10-21	21.08	21.18	20.86	20.90	745114
2015-10-22	20.95	21.21	20.95	21.08	847759
2015-10-23	21.08	21.14	20.32	20.37	1964702
2015-10-26	20.46	20.91	20.43	20.83	2282111
2015-10-27	20.79	20.93	20.62	20.89	1957778
2015-10-28	20.90	21.10	20.52	20.68	1449092
2015-10-29	20.62	20.78	20.49	20.70	1333827
2015-10-30	20.72	20.91	20.49	20.65	6931029
2015-11-02	20.65	20.76	20.54	20.66	1435278
2015-11-03	20.68	20.77	20.52	20.71	1627749
2015-11-04	20.70	20.98	20.70	20.78	1681724
2015-11-05	20.50	20.67	19.82	19.85	2389130
2015-11-06	19.53	19.55	18.80	19.04	3819456
2015-11-09	18.97	19.00	18.55	18.74	1785681
2015-11-10	18.75	19.02	18.59	19.01	2619881
2015-11-11	19.01	19.09	18.65	18.97	2307407
2015-11-12	18.95	19.07	18.63	18.65	1974678
2015-11-13	18.65	18.75	18.30	18.39	1399016
2015-11-16	18.35	18.69	18.35	18.69	1644546
2015-11-17	18.64	18.64	18.29	18.38	1582197
2015-11-18	18.16	18.51	18.02	18.49	2207657
2015-11-19	18.55	18.84	18.54	18.76	2035239
2015-11-20	18.80	19.05	18.76	18.81	1659648
2015-11-23	18.86	19.00	18.75	18.76	1349053
2015-11-24	18.68	18.93	18.52	18.87	1571021
2015-11-25	18.86	19.13	18.86	19.05	1296259
2015-11-27	19.11	19.24	19.00	19.07	585601
2015-11-30	19.09	19.31	18.87	18.95	2404046
2015-12-01	19.00	19.10	18.85	19.07	1118012
2015-12-02	19.00	19.01	18.77	18.81	1839778
2015-12-03	18.75	18.92	18.43	18.56	1734332
2015-12-04	18.57	18.82	18.50	18.75	1391074
2015-12-07	18.64	18.64	18.46	18.55	1997349
2015-12-08	18.45	18.63	18.35	18.62	1703149
2015-12-09	18.59	18.89	18.51	18.69	1805839
2015-12-10	18.72	18.75	18.40	18.47	2053748
2015-12-11	18.35	18.64	18.27	18.52	1984008
2015-12-14	18.49	18.64	18.25	18.53	2325521
2015-12-15	18.62	18.89	18.50	18.85	1966570
2015-12-16	18.93	19.31	18.87	19.24	1813335
2015-12-17	19.25	19.28	18.97	18.99	2282811
2015-12-18	19.01	19.21	18.76	18.91	4150038
2015-12-21	18.97	19.11	18.84	19.05	1106309
2015-12-22	19.07	19.35	18.98	19.32	1053676
2015-12-23	19.37	19.81	19.35	19.76	1161993
2015-12-24	19.80	19.83	19.65	19.75	382078
2015-12-28	19.67	19.84	19.54	19.79	962044
2015-12-29	19.88	20.02	19.77	19.85	1190004
2015-12-30	19.79	19.93	19.74	19.86	909777
2015-12-31	19.82	19.92	19.43	19.48	1175082
2016-01-04	19.38	19.55	19.30	19.39	1701582
2016-01-05	19.38	19.61	19.14	19.53	1701722
2016-01-06	19.37	19.51	19.21	19.36	1414733
2016-01-07	19.11	19.33	19.00	19.10	1489295
2016-01-08	19.16	19.40	19.02	19.17	1104452
2016-01-11	19.21	19.37	19.05	19.19	1610666
2016-01-12	19.30	19.31	18.72	18.91	1578366
2016-01-13	18.99	19.11	18.65	18.74	1196219
2016-01-14	18.78	19.37	18.68	19.27	1810622
2016-01-15	18.97	19.02	18.58	18.87	1838259
2016-01-19	19.01	19.12	18.76	19.03	1737423
2016-01-20	18.94	19.00	18.38	18.70	1716538
2016-01-21	18.83	19.03	18.60	18.78	1597201
2016-01-22	18.95	19.56	18.69	19.53	3202743
2016-01-25	19.46	19.48	18.83	18.95	1616714
2016-01-26	19.00	19.29	18.95	19.18	1694327
2016-01-27	19.15	19.32	18.95	19.14	1086602
2016-01-28	19.29	19.73	19.20	19.70	1096448
2016-01-29	19.81	20.43	19.81	20.39	3243239
2016-02-01	24.47	25.08	24.44	24.99	21072135
2016-02-02	24.90	25.03	24.82	24.98	7798434
2016-02-03	25.00	25.35	24.93	24.94	9327404
2016-02-04	24.95	25.07	24.91	24.95	7960811
2016-02-05	24.95	24.99	24.91	24.93	6542193
2016-02-08	24.91	25.12	24.88	25.00	5822659
2016-02-09	24.95	25.03	24.74	24.90	5806825
2016-02-10	24.91	24.97	24.85	24.93	3862468
2016-02-11	24.83	24.98	24.81	24.89	4399622
2016-02-12	24.91	24.96	24.80	24.93	2899281
2016-02-16	24.92	24.97	24.85	24.95	2610257
2016-02-17	24.95	24.95	24.89	24.94	2418996
2016-02-18	24.94	25.00	24.91	24.97	2648341
2016-02-19	24.94	24.99	24.93	24.96	2756866
2016-02-22	24.97	24.99	24.94	24.94	2852776
2016-02-23	24.94	25.06	24.91	24.77	4329634
2016-02-24	24.85	24.88	24.71	24.71	4276576
2016-02-25	24.71	24.76	24.51	24.51	3518210
2016-02-26	24.54	24.65	24.50	24.62	3761133
2016-02-29	24.62	24.90	24.62	24.77	2447899
2016-03-01	24.82	24.87	24.50	24.55	2302124
2016-03-02	24.56	24.80	24.46	24.79	1955381
2016-03-03	24.70	24.82	24.59	24.74	1921795
2016-03-04	24.70	24.95	24.67	24.95	2234632
2016-03-07	24.89	24.96	24.87	24.95	2028788
2016-03-08	24.94	24.95	24.86	24.90	1582023
2016-03-09	24.92	24.98	24.90	24.95	2516540
2016-03-10	24.94	24.98	24.85	24.95	2372407
2016-03-11	24.95	24.96	24.89	24.89	1811983
2016-03-14	24.91	24.94	24.81	24.92	1622597
2016-03-15	24.92	24.95	24.85	24.95	1040064
2016-03-16	24.90	25.00	24.86	24.92	4233386
2016-03-17	24.91	24.92	24.76	24.82	2166832
2016-03-18	24.80	24.87	24.69	24.69	3102064
2016-03-21	24.73	24.77	24.58	24.58	2145317
2016-03-22	24.58	24.72	24.51	24.51	1419127
2016-03-23	24.53	24.75	24.48	24.67	1470489
2016-03-24	24.60	24.81	24.55	24.81	2849222
2016-03-28	24.81	24.86	24.74	24.81	1713953
2016-03-29	24.75	24.94	24.75	24.94	1546585
2016-03-30	24.95	24.96	24.86	24.93	2187232
2016-03-31	24.90	24.93	24.78	24.80	1692030
2016-04-01	24.80	24.87	24.77	24.86	1820675
2016-04-04	24.83	24.86	24.79	24.84	1861369
2016-04-05	24.81	25.21	24.73	25.21	9577010
2016-04-06	24.97	25.05	24.89	24.99	1957141
2016-04-07	24.97	25.06	24.93	25.05	1561345
2016-04-08	25.05	25.05	24.96	25.03	1060445
2016-04-11	25.03	25.07	24.96	25.00	1244168
2016-04-12	25.00	25.07	24.96	25.04	1130228
2016-04-13	25.05	25.14	24.99	25.12	934977
2016-04-14	25.09	25.09	24.96	24.96	1094173
2016-04-15	24.99	25.02	24.96	25.02	1087035
2016-04-18	24.99	25.02	24.96	24.98	482606
2016-04-19	25.00	25.04	24.97	25.00	721318
2016-04-20	25.00	25.05	24.96	24.99	1334000
2016-04-21	24.99	25.06	24.98	25.00	1414936
2016-04-22	25.01	25.05	24.98	25.01	982920
2016-04-25	25.00	25.05	24.97	25.05	994328
2016-04-26	25.04	25.13	25.01	25.01	823194
2016-04-27	25.02	25.13	25.02	25.11	1186493
2016-04-28	25.07	25.14	25.06	25.08	1182211
2016-04-29	25.06	25.15	25.06	25.07	4007587
2016-05-02	25.08	25.12	25.06	25.08	1260148
2016-05-03	25.08	25.10	25.06	25.06	981849
2016-05-04	25.07	25.13	25.06	25.08	1336172
2016-05-05	25.08	25.12	25.06	25.06	1443066
2016-05-06	25.07	25.09	24.97	25.03	1581424
2016-05-09	25.03	25.06	25.00	25.03	1078405
2016-05-10	25.03	25.06	25.02	25.05	1042622
2016-05-11	25.03	25.09	24.98	24.99	1335409
2016-05-12	25.01	25.06	24.99	25.04	1315814
2016-05-13	25.03	25.12	25.02	25.11	2410051
2016-05-16	25.09	25.21	25.04	25.21	1089549
2016-05-17	25.16	25.18	25.07	25.13	1591647
2016-05-18	25.12	25.22	25.07	25.12	2174646
2016-05-19	25.11	25.21	25.10	25.18	762720
2016-05-20	25.19	25.21	25.15	25.19	894562
2016-05-23	25.18	25.22	25.10	25.10	811801
2016-05-24	25.17	25.18	25.10	25.18	1000905
2016-05-25	25.16	25.26	25.14	25.26	822288
2016-05-26	25.24	25.30	25.22	25.27	807734
2016-05-27	25.27	25.28	25.23	25.28	671580
2016-05-31	25.26	25.28	25.15	24.99	1175074
2016-06-01	25.01	25.03	24.97	25.03	850030
2016-06-02	25.00	25.03	24.94	25.00	1268514
2016-06-03	25.00	25.15	24.95	24.97	789635
2016-06-06	24.97	25.04	24.97	25.02	877712
2016-06-07	25.02	25.05	24.99	25.05	428514
2016-06-08	25.02	25.09	25.00	25.03	1142739
2016-06-09	25.02	25.06	25.00	25.04	1012679
2016-06-10	25.03	25.06	25.00	25.04	730544
2016-06-13	25.01	25.04	24.97	24.99	1423440
2016-06-14	25.00	25.14	24.98	25.14	867343
2016-06-15	25.13	25.13	25.04	25.04	564393
2016-06-16	25.04	25.10	25.00	25.02	608734
2016-06-17	25.01	25.03	24.96	25.00	2626247
2016-06-20	25.01	25.05	24.99	25.00	1167380
2016-06-21	25.02	25.06	24.96	25.03	868813
2016-06-22	25.04	25.12	25.01	25.03	583752
2016-06-23	25.04	25.08	25.00	25.03	670269
2016-06-24	24.92	25.13	24.91	25.12	1184556
2016-06-27	25.08	25.23	25.05	25.21	1170044
2016-06-28	25.16	25.22	25.12	25.22	970488
2016-06-29	25.21	25.28	25.18	25.20	541813
2016-06-30	25.22	25.38	25.20	25.37	1278196
2016-07-01	25.32	25.33	25.16	25.19	1072560
2016-07-05	25.16	25.21	25.13	25.21	1300048
2016-07-06	25.19	25.23	25.12	25.20	4074969
2016-07-07	25.15	25.16	24.97	25.03	1424024
2016-07-08	25.04	25.23	25.03	25.23	1067429
2016-07-11	25.20	25.23	25.12	25.19	730477
2016-07-12	25.19	25.23	25.10	25.14	1193915
2016-07-13	25.19	25.19	25.10	25.10	475768
2016-07-14	25.11	25.16	25.06	25.09	544928
2016-07-15	25.13	25.20	25.12	25.18	684222
2016-07-18	25.18	25.20	25.14	25.17	387584
2016-07-19	25.16	25.20	25.13	25.19	457390
2016-07-20	25.19	25.20	25.14	25.20	334831
2016-07-21	25.18	25.20	25.15	25.19	356290
2016-07-22	25.19	25.22	25.13	25.17	487518
2016-07-25	25.18	25.20	25.13	25.17	571578
2016-07-26	25.16	25.18	25.11	25.13	385816
2016-07-27	25.14	25.17	25.08	25.10	642319
2016-07-28	25.10	25.19	25.10	25.15	479202
2016-07-29	25.15	25.23	25.13	25.17	1587345
2016-08-01	25.16	25.20	25.13	25.14	629794
2016-08-02	25.14	25.24	25.14	25.24	580108
2016-08-03	25.22	25.25	25.18	25.19	932223
2016-08-04	25.21	25.23	25.15	25.20	409596
2016-08-05	25.18	25.25	25.17	25.24	564491
2016-08-08	25.21	25.24	25.19	25.21	616174
2016-08-09	25.19	25.25	25.19	25.25	394229
2016-08-10	25.24	25.30	25.21	25.28	837204
2016-08-11	25.27	25.28	25.16	25.17	329036
2016-08-12	25.18	25.23	25.16	25.20	226950
2016-08-15	25.22	25.24	25.17	25.21	840227
2016-08-16	25.18	25.22	25.15	24.99	470483
2016-08-17	25.02	25.10	24.97	25.02	673948
2016-08-18	25.06	25.06	24.98	25.02	487404
2016-08-19	25.00	25.08	24.93	25.07	732164
2016-08-22	25.00	25.09	24.95	24.96	760337
2016-08-23	25.01	25.03	24.99	24.99	451737
2016-08-24	24.98	25.02	24.97	24.98	933801
2016-08-25	24.99	25.02	24.98	24.99	627243
2016-08-26	25.06	25.06	24.98	24.99	621017
2016-08-29	24.99	25.04	24.99	25.03	1497903
2016-08-30	25.03	25.05	25.00	25.04	487978
2016-08-31	25.00	25.04	24.97	25.01	791898
2016-09-01	25.01	25.07	25.00	25.06	609463
2016-09-02	25.08	25.12	25.03	25.07	571374
2016-09-06	25.07	25.07	25.02	25.04	351869
2016-09-07	25.06	25.06	25.02	25.06	378282
2016-09-08	25.06	25.06	25.01	25.02	749507
2016-09-09	25.01	25.04	25.01	25.03	957352
2016-09-12	25.02	25.09	25.02	25.09	785904
2016-09-13	25.08	25.08	25.00	25.03	723357
2016-09-14	25.04	25.05	25.02	25.05	543657
2016-09-15	25.06	25.08	25.05	25.06	946713
2016-09-16	25.06	25.07	25.06	25.06	15387570
2022-06-06	30.75	30.90	27.67	28.76	349091
2022-06-07	28.18	29.46	27.72	29.12	336538
2022-06-08	28.76	29.94	28.76	29.90	270229
2022-06-09	30.00	30.17	28.43	29.32	294963
2022-06-10	28.87	28.87	27.20	27.70	284070
2022-06-13	26.92	27.47	26.01	26.99	328802
2022-06-14	27.02	27.44	24.16	24.59	375263
2022-06-15	24.76	26.21	23.77	25.64	530625
2022-06-16	25.06	25.52	23.87	24.12	453461
2022-06-17	24.96	25.23	23.59	24.89	477212
2022-06-21	25.00	25.46	24.16	24.31	259678
2022-06-22	23.95	24.00	22.80	22.85	288248
2022-06-23	22.94	23.16	22.05	22.65	328623
2022-06-24	22.75	23.43	22.39	23.11	506330
2022-06-27	23.46	23.76	23.00	23.58	751975
2022-06-28	24.00	24.78	23.86	24.00	439679
2022-06-29	24.30	24.61	23.09	23.38	296973
2022-06-30	23.11	23.98	22.82	23.18	238058
2022-07-01	24.44	24.86	23.41	24.35	429375
2022-07-05	24.74	24.74	23.01	23.93	371506
2022-07-06	24.71	24.76	21.81	23.14	373403
2022-07-07	23.49	24.32	23.49	24.05	229694
2022-07-08	24.68	26.10	24.09	25.69	339744
2022-07-11	25.80	26.12	24.85	25.43	125011
2022-07-12	25.21	25.49	24.51	25.08	159320
2022-07-13	24.66	25.49	24.66	24.78	171701
2022-07-14	24.24	24.98	23.86	24.85	126140
2022-07-15	25.31	25.73	24.67	25.68	150698
2022-07-18	26.16	26.76	26.11	26.51	156320
2022-07-19	26.65	26.93	25.85	26.16	160218
2022-07-20	26.00	27.25	25.73	26.99	148454
2022-07-21	26.23	26.90	25.78	26.49	156504
2022-07-22	26.97	27.38	26.52	26.69	132871
2022-07-25	27.02	27.90	26.85	27.64	176014
2022-07-26	27.66	28.50	27.66	28.01	147600
2022-07-27	28.15	28.78	27.80	28.61	97954
2022-07-28	28.80	29.26	28.08	28.49	131305
2022-07-29	28.45	29.83	28.40	29.51	162496
2022-08-01	29.25	29.29	28.42	28.57	254994
2022-08-02	28.60	30.39	28.33	30.05	282234
2022-08-03	30.00	30.03	27.77	28.19	283150
2022-08-04	28.97	29.00	27.28	27.34	181683
2022-08-05	27.11	28.36	27.11	27.55	160478
2022-08-08	27.79	28.09	27.16	27.39	253516
2022-08-09	28.06	28.14	26.54	26.57	371335
2022-08-10	26.57	27.22	26.36	26.38	326265
2022-08-11	27.01	27.73	26.91	27.49	284724
2022-08-12	27.37	27.83	27.14	27.69	223805
2022-08-15	27.23	28.25	26.11	27.93	329211
2022-08-16	28.24	29.25	28.10	28.06	347261
2022-08-17	28.00	28.00	26.98	27.22	215457
2022-08-18	27.46	28.43	27.33	27.91	205282
2022-08-19	27.69	28.17	27.44	27.80	200154
2022-08-22	27.60	28.00	27.18	27.85	167827
2022-08-23	28.00	29.20	27.82	27.85	202171
2022-08-24	28.00	28.61	27.75	27.81	264978
2022-08-25	27.96	28.10	26.89	27.08	250465
2022-08-26	27.11	27.42	26.55	26.60	197011
2022-08-29	28.29	28.91	27.28	27.35	541306
2022-08-30	27.15	27.15	25.62	25.79	256667
2022-08-31	25.43	25.99	24.90	25.44	181188
2022-09-01	25.02	25.27	24.40	24.62	239513
2022-09-02	25.16	25.84	24.76	25.22	131419
2022-09-06	25.36	25.98	24.44	24.83	582123
2022-09-07	24.66	25.28	24.01	24.69	425126
2022-09-08	25.02	25.28	23.92	24.94	434533
2022-09-09	25.46	25.74	24.99	25.60	520599
2022-09-12	25.67	26.17	25.09	25.15	370640
2022-09-13	24.93	25.47	24.47	24.83	454180
2022-09-14	25.06	26.00	24.94	25.96	374596
2022-09-15	25.52	25.77	24.99	25.04	351443
2022-09-16	24.88	25.02	24.19	24.23	694705
2022-09-19	23.96	24.23	23.70	24.13	246825
2022-09-20	24.10	24.23	23.78	23.89	306928
2022-09-21	24.32	24.43	23.76	23.77	332907
2022-09-22	24.19	24.30	23.29	23.35	284011
2022-09-23	22.82	22.82	21.40	21.82	619148
2022-09-26	21.55	22.19	21.45	21.86	383525
2022-09-27	21.96	22.39	21.86	22.15	267030
2022-09-28	22.25	23.12	22.02	23.07	228193
2022-09-29	22.79	22.79	21.99	22.40	191190
2022-09-30	22.07	22.43	21.82	22.11	625501
2022-10-03	23.03	23.24	22.66	22.95	276735
2022-10-04	23.28	24.15	23.02	24.11	405917
2022-10-05	24.21	24.90	23.58	24.68	335028
2022-10-06	24.76	25.57	24.59	25.41	379183
2022-10-07	25.49	25.72	25.03	25.40	404165
2022-10-10	25.41	25.82	24.48	24.73	279283
2022-10-11	24.40	25.22	24.05	25.09	316001
2022-10-12	24.95	25.20	24.40	24.99	229024
2022-10-13	24.59	26.51	24.56	26.29	520915
2022-10-14	26.17	26.66	25.64	25.90	367424
2022-10-17	26.03	26.55	25.91	26.33	223006
2022-10-18	26.55	26.94	26.30	26.36	390735
2022-10-19	26.45	27.50	26.45	27.31	308722
2022-10-20	27.42	27.96	27.00	27.32	347982
2022-10-21	27.54	27.73	26.82	27.68	279807
2022-10-24	27.67	27.89	27.38	27.78	250865
2022-10-25	27.23	27.81	26.90	27.81	327882
2022-10-26	27.81	28.40	27.65	28.00	415396
2022-10-27	28.43	28.54	27.38	27.39	338474
2022-10-28	27.56	27.91	26.87	27.68	227126
2022-10-31	27.64	28.79	27.64	28.36	307342
2022-11-01	28.79	28.82	28.27	28.49	587057
2022-11-02	28.49	28.68	27.66	27.69	350832
2022-11-03	28.00	28.42	27.50	27.91	283679
2022-11-04	28.17	29.34	27.91	28.83	373227
2022-11-07	28.85	30.73	28.85	30.64	378897
2022-11-08	30.59	31.47	29.88	31.40	313915
2022-11-09	30.68	31.21	29.88	30.72	373635
2022-11-10	31.04	31.61	30.63	31.59	248564
2022-11-11	32.05	32.85	31.93	32.56	430414
2022-11-14	32.83	32.83	31.72	31.72	364171
2022-11-15	31.70	32.64	31.57	32.64	298310
2022-11-16	32.35	32.52	31.77	32.23	194650
2022-11-17	32.00	32.65	31.66	31.24	329332
2022-11-18	31.04	31.04	29.65	30.54	245752
2022-11-21	30.55	31.59	29.20	30.42	326321
2022-11-22	31.06	32.19	30.50	31.88	421465
2022-11-23	31.41	31.76	31.07	31.48	445051
2022-11-25	31.35	31.74	31.10	31.10	107261
2022-11-28	30.31	30.98	30.00	30.60	573808
2022-11-29	30.97	31.12	30.50	30.85	344637
2022-11-30	31.42	31.75	30.87	31.54	460388
2022-12-01	31.86	33.27	31.72	31.88	672349
2022-12-02	31.63	33.58	31.63	33.09	494481
2022-12-05	33.48	33.65	30.55	30.76	405575
2022-12-06	30.42	30.99	29.35	29.91	793340
2022-12-07	30.00	30.23	29.59	29.90	214192
2022-12-08	30.64	30.64	29.22	29.36	428131
2022-12-09	29.08	29.43	28.37	28.47	314501
2022-12-12	28.94	29.88	28.59	29.80	315972
2022-12-13	30.30	31.23	29.88	30.14	564843
2022-12-14	30.51	30.70	29.51	29.98	367062
2022-12-15	29.73	30.16	29.35	30.07	400888
2022-12-16	29.72	30.03	28.97	29.56	2072755
2022-12-19	29.78	30.02	28.66	29.06	253290
2022-12-20	29.16	29.46	28.90	29.11	396312
2022-12-21	29.57	30.12	29.15	30.04	224669
2022-12-22	29.88	30.09	27.70	28.28	618102
2022-12-23	28.79	29.56	28.28	29.40	399165
2022-12-27	29.50	29.50	28.67	29.24	497207
2022-12-28	29.35	29.35	28.24	28.76	3216406
2022-12-29	30.26	30.74	29.14	30.15	598920
2022-12-30	29.82	30.00	28.52	28.85	1130822
2023-01-03	28.68	28.68	26.53	27.56	1311346
2023-01-04	27.23	27.82	26.31	26.39	925887
2023-01-05	26.18	26.52	25.28	25.28	969923
2023-01-06	25.68	26.24	25.30	25.73	661731
2023-01-09	26.29	27.29	25.94	25.94	825501
2023-01-10	26.05	26.05	24.96	25.50	1370720
2023-01-11	25.84	26.13	25.41	26.13	550836
2023-01-12	26.25	27.02	26.15	26.84	674361
2023-01-13	26.75	27.15	26.49	27.02	482480
2023-01-17	27.04	28.02	27.04	27.76	590637
2023-01-18	27.86	28.33	27.37	27.50	531607
2023-01-19	27.30	27.97	26.94	27.69	402491
2023-01-20	28.00	28.00	27.07	27.93	481127
2023-01-23	28.28	29.04	27.99	28.97	650807
2023-01-24	29.80	29.80	27.71	27.94	488103
2023-01-25	27.48	27.94	27.25	27.75	342039
2023-01-26	28.09	28.11	26.92	27.84	502139
2023-01-27	27.68	27.97	27.29	27.60	429052
2023-01-30	27.18	27.36	26.24	26.25	716413
2023-01-31	26.20	26.78	25.91	26.57	477795
2023-02-01	26.50	27.12	25.41	26.93	827330
2023-02-02	26.80	27.05	25.67	26.24	508991
2023-02-03	26.26	26.74	25.88	26.26	599631
2023-02-06	26.24	26.36	25.61	26.04	506101
2023-02-07	25.96	27.18	25.77	27.17	654558
2023-02-08	26.93	27.32	26.08	26.53	643998
2023-02-09	26.70	26.75	25.47	25.57	623988
2023-02-10	25.95	26.88	25.89	26.80	440775
2023-02-13	26.44	26.78	26.30	26.75	262822
2023-02-14	26.55	26.97	26.26	26.82	440963
2023-02-15	26.40	26.59	25.33	26.10	821531
2023-02-16	26.00	26.32	25.74	25.74	433523
2023-02-17	25.50	25.63	24.49	24.61	863082
2023-02-21	24.48	24.76	23.69	23.69	796302
2023-02-22	23.95	24.03	22.60	23.13	914008
2023-02-23	23.64	24.14	23.22	23.54	744489
2023-02-24	23.31	23.53	22.84	23.52	559626
2023-02-27	23.65	24.19	23.50	23.58	818023
2023-02-28	23.84	23.84	23.41	23.51	570080
2023-03-01	23.42	24.65	23.36	24.20	819433
2023-03-02	24.04	24.45	23.80	24.31	568331
2023-03-03	24.18	25.26	24.10	25.01	801966
2023-03-06	24.72	25.09	24.49	24.63	953181
2023-03-07	24.51	24.74	24.23	24.23	641954
2023-03-08	24.06	24.24	23.72	23.91	1173717
2023-03-09	24.00	24.85	23.85	24.36	1321063
2023-03-10	24.23	24.25	22.85	22.94	1388931
2023-03-13	22.25	22.77	22.04	22.07	1078491
2023-03-14	22.36	22.87	21.52	21.86	1142881
2023-03-15	21.11	21.15	19.76	19.46	2613679
2023-03-16	19.43	20.43	19.31	20.41	1876723
2023-03-17	20.24	20.77	19.82	20.15	3480265
2023-03-20	20.22	21.55	20.17	21.04	1747329
2023-03-21	21.51	22.13	21.49	22.07	1092900
2023-03-22	22.10	22.32	21.26	21.31	630427
2023-03-23	21.53	21.80	20.85	21.12	526504
2023-03-24	20.87	21.26	20.51	21.22	533163
2023-03-27	21.22	21.89	21.06	21.81	595122
2023-03-28	21.66	22.10	21.51	22.04	448770
2023-03-29	22.26	22.30	21.74	21.90	653838
2023-03-30	22.25	22.48	22.01	22.48	626329
2023-03-31	22.53	22.87	22.41	22.60	727728
2023-04-03	23.88	24.72	23.77	24.26	1561562
2023-04-04	24.45	24.95	23.92	24.25	740681
2023-04-05	24.44	24.73	23.96	24.36	551295
2023-04-06	24.40	24.50	24.08	24.26	574911
2023-04-10	26.00	26.06	25.13	25.55	1301136
2023-04-11	25.76	26.52	25.65	26.51	1291944
2023-04-12	26.65	26.72	26.08	26.22	682363
2023-04-13	26.24	26.56	26.10	26.54	504019
2023-04-14	26.65	26.78	25.90	26.18	478229
2023-04-17	26.33	26.36	25.88	26.15	555027
2023-04-18	26.10	26.25	25.48	25.71	643779
2023-04-19	25.40	25.41	24.63	25.29	721387
2023-04-20	24.90	25.42	24.65	25.40	614593
2023-04-21	25.33	25.35	24.73	24.96	641250
2023-04-24	24.87	25.86	24.81	25.75	346432
2023-04-25	25.55	25.63	25.00	25.00	352678
2023-04-26	24.85	25.10	24.38	24.56	447058
2023-04-27	24.84	25.15	24.49	25.01	395944
2023-04-28	25.03	25.64	25.03	25.39	440929
2023-05-01	25.07	25.56	25.00	25.26	551913
2023-05-02	24.89	24.89	23.40	23.92	732355
2023-05-03	23.55	24.82	23.29	24.25	893932
2023-05-04	24.12	24.46	23.96	24.07	662697
2023-05-05	25.03	25.42	24.85	25.18	532565
2023-05-08	25.60	26.01	25.30	25.75	705937
2023-05-09	25.51	26.13	25.42	25.90	570848
2023-05-10	25.40	25.95	23.84	25.84	1788064
2023-05-11	25.37	25.39	24.37	24.54	734258
2023-05-12	24.80	24.94	24.50	24.77	327717
2023-05-15	25.18	25.83	24.84	25.62	394186
2023-05-16	25.63	25.76	25.21	25.38	419232
2023-05-17	25.81	25.81	25.43	25.09	484181
2023-05-18	24.83	25.66	24.72	25.56	537347
2023-05-19	26.00	26.00	25.17	25.38	318180
2023-05-22	25.48	26.71	25.31	26.30	662707
2023-05-23	26.30	27.16	26.00	26.52	697409
2023-05-24	26.53	26.70	25.95	26.00	409034
2023-05-25	25.50	25.66	24.81	25.19	490874
2023-05-26	25.33	25.67	25.18	25.45	384289
2023-05-30	25.00	25.37	24.55	25.32	388199
2023-05-31	25.13	25.56	25.00	25.48	1030056
2023-06-01	25.57	25.90	25.21	25.39	430762
2023-06-02	26.00	26.20	25.76	26.17	424723
2023-06-05	26.45	26.62	25.63	26.17	487081
2023-06-06	25.27	26.14	25.25	25.92	520975
2023-06-07	26.28	27.22	26.28	27.19	793360
2023-06-08	27.17	27.22	26.48	26.81	478071
2023-06-09	26.79	26.84	26.29	26.35	431953
2023-06-12	26.01	26.51	25.86	26.24	645288
2023-06-13	26.88	27.46	26.67	26.67	545167
2023-06-14	26.86	26.98	26.10	26.52	621234
2023-06-15	26.66	27.19	26.60	27.13	667733
2023-06-16	27.24	27.24	26.60	26.72	1306855
2023-06-20	26.65	26.72	25.81	26.29	563535
2023-06-21	26.19	26.54	26.07	26.20	454653
2023-06-22	25.88	25.90	25.46	25.53	355769
2023-06-23	25.07	25.50	24.55	24.56	3439772
2023-06-26	24.77	25.11	24.74	24.81	554148
2023-06-27	24.75	25.10	24.55	24.98	646547
2023-06-28	25.10	26.28	24.98	26.23	1062586
2023-06-29	26.43	26.85	26.10	26.71	478778
2023-06-30	26.97	26.97	26.26	26.27	441469
2023-07-03	26.20	26.53	26.20	26.26	155142
2023-07-05	26.37	26.37	25.65	25.70	533150
2023-07-06	25.34	25.44	24.28	24.92	541236
2023-07-07	24.80	25.56	24.80	25.29	504928
2023-07-10	25.40	25.86	25.38	25.82	501484
2023-07-11	26.04	26.39	25.92	26.37	428310
2023-07-12	26.67	26.74	26.30	26.52	324022
2023-07-13	26.62	27.00	26.42	26.87	254749
2023-07-14	26.68	26.81	25.86	26.04	404813
2023-07-17	26.00	26.55	25.92	26.41	341180
2023-07-18	26.47	27.22	26.46	26.94	438609
2023-07-19	26.90	27.01	26.63	26.87	318688
2023-07-20	27.10	27.12	26.68	26.98	453816
2023-07-21	27.19	27.27	26.73	26.93	410520
2023-07-24	26.71	27.27	26.71	27.26	379195
2023-07-25	27.19	27.52	27.01	27.24	554111
2023-07-26	27.03	27.39	27.03	27.23	337985
2023-07-27	27.46	27.46	27.00	27.21	353419
2023-07-28	27.21	27.37	27.00	27.27	411423
2023-07-31	27.38	27.61	27.29	27.34	385201
2023-08-01	27.11	27.39	26.78	27.38	494638
2023-08-02	27.08	27.20	26.47	26.97	516091
2023-08-03	26.97	27.58	26.74	27.40	633459
2023-08-04	27.50	27.59	27.16	27.28	563050
2023-08-07	27.33	27.45	26.72	26.99	291647
2023-08-08	26.42	27.28	26.26	27.26	397125
2023-08-09	25.81	26.51	24.68	26.16	1973715
2023-08-10	26.09	26.36	25.35	25.45	788810
2023-08-11	25.33	25.76	24.98	25.08	771579
2023-08-14	24.87	25.05	24.64	24.76	508115
2023-08-15	24.55	24.69	24.08	24.25	539618
2023-08-16	24.50	24.75	24.38	23.99	468439
2023-08-17	24.30	24.51	24.07	24.26	587340
2023-08-18	24.02	24.48	24.00	24.38	667270
2023-08-21	24.57	24.91	24.40	24.40	572085
2023-08-22	24.39	24.51	24.12	24.15	400023
2023-08-23	24.05	24.10	23.62	23.72	497465
2023-08-24	23.60	23.89	23.57	23.61	404546
2023-08-25	23.91	24.37	23.64	24.18	592146
2023-08-28	24.33	24.75	24.26	24.52	303591
2023-08-29	24.52	25.10	24.29	25.07	407303
2023-08-30	25.08	25.33	25.03	25.30	553289
2023-08-31	25.28	25.48	25.14	25.40	421203
2023-09-01	25.50	25.98	25.43	25.85	441386
2023-09-05	25.78	26.08	25.78	25.93	595729
2023-09-06	25.82	26.13	25.65	26.05	444773
2023-09-07	26.00	26.16	25.76	26.10	416692
2023-09-08	26.36	26.51	26.08	26.37	399954
2023-09-11	26.62	26.79	25.95	26.12	474110
2023-09-12	26.31	26.76	26.18	26.59	492732
2023-09-13	26.61	26.75	26.37	26.52	492412
2023-09-14	26.59	26.80	26.31	26.43	362238
2023-09-15	26.50	26.65	25.44	26.19	1746287
2023-09-18	26.29	26.34	25.33	25.52	583282
2023-09-19	25.72	26.08	25.16	25.16	492802
2023-09-20	25.06	25.35	24.56	24.60	477441
2023-09-21	24.50	24.60	24.06	24.07	679482
2023-09-22	24.19	24.43	23.91	24.01	698628
2023-09-25	24.00	24.81	23.90	24.75	846224
2023-09-26	24.48	24.85	24.33	24.47	413316
2023-09-27	24.82	24.92	24.43	24.85	657027
2023-09-28	24.87	24.98	24.41	24.44	506779
2023-09-29	24.50	24.57	24.07	24.21	607128
2023-10-02	24.24	24.32	23.15	23.31	915072
2023-10-03	23.11	23.43	23.00	23.35	436622
2023-10-04	23.03	23.11	22.29	22.38	723297
2023-10-05	22.15	22.76	22.10	22.75	929221
2023-10-06	22.74	23.33	22.70	23.05	496612
2023-10-09	23.52	23.92	23.40	23.58	408838
2023-10-10	23.63	23.98	23.51	23.87	299056
2023-10-11	23.75	23.94	23.46	23.86	272301
2023-10-12	23.94	24.06	23.64	24.04	369278
2023-10-13	24.41	24.59	24.07	24.57	526351
2023-10-16	24.75	24.82	24.45	24.74	515120
2023-10-17	24.72	25.38	24.72	25.05	676354
2023-10-18	25.13	25.28	24.97	25.08	399750
2023-10-19	24.93	25.66	24.79	25.53	378088
2023-10-20	25.50	25.50	24.58	24.70	512001
2023-10-23	24.41	24.75	24.03	24.44	318353
2023-10-24	24.61	24.72	24.42	24.55	214683
2023-10-25	24.48	24.70	24.35	24.63	294678
2023-10-26	24.47	24.82	24.30	24.76	326692
2023-10-27	24.75	24.75	24.06	24.42	272776
2023-10-30	24.50	24.63	24.03	24.39	331294
2023-10-31	24.50	24.88	24.21	24.72	355257
2023-11-01	24.72	24.83	24.31	24.47	272235
2023-11-02	24.60	25.46	24.60	25.41	433617
2023-11-03	25.50	25.73	25.10	25.33	606627
2023-11-06	25.29	25.29	24.34	24.37	513450
2023-11-07	24.03	24.03	23.38	23.99	585997
2023-11-08	23.83	23.95	23.36	23.57	471919
2023-11-09	23.01	23.39	22.70	22.82	631973
2023-11-10	23.03	23.35	22.80	23.08	479726
2023-11-13	23.17	23.43	22.83	22.89	726979
2023-11-14	23.19	23.53	22.82	23.46	1119526
2023-11-15	23.35	23.94	22.69	22.94	731195
2023-11-16	22.72	22.84	21.94	22.34	651082
2023-11-17	22.56	22.86	22.51	22.22	415956
2023-11-20	22.22	22.38	22.03	22.15	606684
2023-11-21	21.98	22.08	21.72	21.83	366457
2023-11-22	21.41	22.03	21.16	22.03	539361
2023-11-24	21.97	22.52	21.97	22.35	266632
2023-11-27	22.10	22.22	21.82	22.14	408178
2023-11-28	22.21	22.35	22.04	22.17	440506
2023-11-29	22.35	22.62	22.30	22.43	718267
2023-11-30	22.64	22.86	22.00	22.03	686667
2023-12-01	21.88	22.87	21.80	22.13	761941
2023-12-04	21.96	22.25	21.86	22.14	1128880
2023-12-05	22.20	22.25	21.18	21.31	832409
2023-12-06	21.16	21.41	20.57	20.71	744170
2023-12-07	20.86	20.96	20.46	20.71	839644
2023-12-08	20.96	21.15	20.73	21.07	299282
2023-12-11	20.96	21.41	20.84	21.34	462195
2023-12-12	21.00	21.09	20.54	20.99	706969
2023-12-13	21.10	21.78	20.81	21.75	743559
2023-12-14	22.28	22.78	22.12	22.70	891210
2023-12-15	22.65	22.69	22.22	22.40	1226475
2023-12-18	22.88	22.99	22.28	22.29	442514
2023-12-19	22.20	22.79	22.19	22.76	528984
2023-12-20	22.87	23.20	22.38	22.45	439751
2023-12-21	22.59	22.95	22.54	22.91	375674
2023-12-22	23.04	23.41	22.84	23.37	582231
2023-12-26	23.71	24.02	23.57	23.96	371106
2023-12-27	24.02	24.24	23.98	24.11	353307
2023-12-28	24.12	24.23	23.88	23.90	452364
2023-12-29	23.90	23.90	23.43	23.51	426323
2024-01-02	23.66	23.98	23.53	23.63	445797
2024-01-03	23.65	23.73	23.39	23.56	627122
2024-01-04	23.72	23.77	22.81	22.81	632497
2024-01-05	22.96	23.14	22.66	22.74	442199
2024-01-08	22.31	22.70	22.02	22.68	509263
2024-01-09	22.65	22.65	22.16	22.47	310797
2024-01-10	22.38	22.42	22.09	22.25	351431
2024-01-11	22.22	22.22	21.78	22.06	433214
2024-01-12	22.57	22.74	22.24	22.30	247399
2024-01-16	22.11	22.31	21.99	22.08	382430
2024-01-17	21.78	22.14	21.68	21.78	612324
2024-01-18	21.84	21.98	21.28	21.45	394420
2024-01-19	21.51	21.71	21.16	21.70	469879
2024-01-22	21.70	22.11	21.60	22.07	604955
2024-01-23	22.10	22.23	21.67	22.00	360439
2024-01-24	22.23	22.23	21.74	21.75	333633
2024-01-25	22.07	22.14	21.51	21.60	456719
2024-01-26	21.72	21.84	21.41	21.68	353830
2024-01-29	21.66	21.99	21.39	21.97	697667
2024-01-30	21.95	22.47	21.79	22.36	500155
2024-01-31	22.30	22.40	21.32	21.33	516373
2024-02-01	21.41	21.51	20.78	20.94	425608
2024-02-02	20.84	20.84	20.42	20.52	415723
2024-02-05	20.50	20.50	19.95	20.03	518099
2024-02-06	20.01	20.85	20.01	20.74	324752
2024-02-07	20.81	20.88	20.47	20.75	328546
2024-02-08	20.81	21.26	20.79	21.02	350252
2024-02-09	21.10	21.20	20.88	20.97	515453
2024-02-12	21.12	21.83	21.12	21.65	350699
2024-02-13	21.31	21.62	20.68	21.02	490630
2024-02-14	21.22	21.38	20.93	21.03	388607
2024-02-15	21.12	22.21	21.12	22.14	663553
2024-02-16	22.07	22.18	21.72	22.03	385326
2024-02-20	22.00	22.13	21.66	21.67	277244
2024-02-21	21.82	22.27	21.81	21.96	311423
2024-02-22	21.71	22.02	21.58	21.94	552347
2024-02-23	21.69	21.69	21.30	21.67	282325
2024-02-26	21.56	21.81	21.41	21.78	301418
2024-02-27	21.92	21.96	21.75	21.92	267364
2024-02-28	21.80	22.08	21.73	21.97	421554
2024-02-29	22.86	23.71	22.50	22.82	918321
2024-03-01	22.81	23.30	22.42	23.15	782017
2024-03-04	23.18	23.32	22.94	23.06	641078
2024-03-05	23.06	23.60	23.06	23.16	848858
2024-03-06	23.41	23.55	23.12	23.38	683627
2024-03-07	23.67	23.91	23.59	23.76	594931
2024-03-08	23.82	24.25	23.76	23.86	602351
2024-03-11	23.77	23.93	23.39	23.58	507442
2024-03-12	23.52	23.77	23.39	23.75	829587
2024-03-13	23.90	24.21	23.85	23.44	1081604
2024-03-14	23.41	23.58	23.19	23.30	691176
2024-03-15	23.27	23.88	23.27	23.87	1570481
2024-03-18	23.96	24.09	23.82	23.96	440994
2024-03-19	23.84	24.26	23.83	24.23	635032
2024-03-20	24.11	24.60	24.00	24.50	657749
2024-03-21	24.49	24.83	24.35	24.45	484255
2024-03-22	24.52	24.64	24.32	24.34	309986
2024-03-25	24.59	24.94	24.51	24.73	518327
2024-03-26	24.80	24.92	24.11	24.18	505179
2024-03-27	24.24	24.76	24.19	24.72	719063
2024-03-28	24.95	24.99	24.64	24.72	821726
2024-04-01	24.87	24.95	24.61	24.85	505805
2024-04-02	24.82	25.13	24.75	25.01	766571
2024-04-03	25.02	25.34	24.81	25.17	641924
2024-04-04	25.35	25.57	25.14	25.34	486975
2024-04-05	25.54	25.76	25.31	25.65	780826
2024-04-08	25.78	25.85	25.51	25.53	523589
2024-04-09	25.67	25.95	25.50	25.90	482906
2024-04-10	25.51	25.53	24.84	24.90	650309
2024-04-11	24.94	25.04	24.80	25.01	468376
2024-04-12	25.24	25.33	24.72	24.90	475618
2024-04-15	24.86	24.96	24.08	24.22	514757
2024-04-16	24.00	24.18	23.63	23.95	430612
2024-04-17	23.84	24.20	23.39	23.41	477573
2024-04-18	23.45	23.71	23.24	23.25	447314
2024-04-19	23.25	24.05	23.25	24.03	537955
2024-04-22	24.05	24.33	23.69	24.07	561167
2024-04-23	23.98	24.29	23.85	24.11	245562
2024-04-24	24.00	24.23	23.80	23.93	388368
2024-04-25	23.82	23.92	23.74	23.83	366762
2024-04-26	23.75	23.98	23.62	23.86	283432
2024-04-29	23.86	24.12	23.79	24.06	269601
2024-04-30	23.98	24.02	23.19	23.24	510720
2024-05-01	23.33	23.36	22.60	22.63	411253
2024-05-02	22.83	23.11	22.57	22.94	497223
2024-05-03	23.07	23.22	22.72	22.88	357837
2024-05-06	23.08	23.41	23.08	23.21	334699
2024-05-07	23.23	23.57	23.23	23.28	358662
2024-05-08	23.04	23.25	22.95	23.11	318046
2024-05-09	23.41	24.29	23.25	23.67	1334656
2024-05-10	23.85	23.89	23.08	23.41	888011
2024-05-13	23.63	23.73	23.32	23.66	582602
2024-05-14	23.84	24.15	23.73	24.12	710677
2024-05-15	24.19	24.19	23.46	23.78	514966
2024-05-16	23.68	23.81	23.17	23.32	461383
2024-05-17	23.42	23.65	23.23	23.12	448053
2024-05-20	23.16	23.49	23.14	23.40	477149
2024-05-21	23.29	23.45	23.14	23.32	449831
2024-05-22	23.14	23.28	22.52	22.69	563682
2024-05-23	22.84	23.00	22.60	22.66	509503
2024-05-24	22.87	23.00	22.71	22.76	341038
2024-05-28	22.99	23.19	22.81	23.14	512665
2024-05-29	22.94	22.95	22.54	22.57	457688
2024-05-30	22.60	22.94	22.60	22.82	364521
2024-05-31	22.91	23.49	22.84	23.43	691596
2024-06-03	23.50	23.50	22.35	22.52	473290
2024-06-04	22.24	22.44	21.94	22.14	375619
2024-06-05	22.20	22.49	22.11	22.48	413089
2024-06-06	22.40	22.54	22.29	22.50	432537
2024-06-07	22.32	22.46	22.17	22.25	521429
2024-06-10	22.21	22.98	22.21	22.95	758466
2024-06-11	22.69	23.43	22.60	23.43	718070
2024-06-12	23.67	23.84	23.42	23.50	990091
2024-06-13	23.31	23.49	22.72	22.90	415584
2024-06-14	22.77	22.91	22.09	22.21	576457
2024-06-17	22.22	22.25	21.76	22.11	480470
2024-06-18	22.12	22.44	22.10	22.12	429538
2024-06-20	22.07	22.67	22.07	22.50	635391
2024-06-21	22.48	22.50	22.23	22.43	1003253
2024-06-24	22.54	23.38	22.54	23.30	390907
2024-06-25	23.27	23.38	22.90	23.38	293153
2024-06-26	23.32	23.43	23.11	23.30	376595
2024-06-27	23.44	23.45	23.09	23.36	241585
2024-06-28	23.53	23.70	23.30	23.61	2612859
2024-07-01	23.67	23.81	23.34	23.73	409810
2024-07-02	23.95	24.34	23.87	24.32	465541
2024-07-03	24.39	24.61	24.25	24.31	249589
2024-07-05	24.26	24.51	23.65	23.78	408474
2024-07-08	23.84	24.19	23.67	24.03	363025
2024-07-09	23.77	24.11	23.74	24.01	271294
2024-07-10	24.13	24.23	23.81	24.07	397857
2024-07-11	24.30	25.07	24.09	24.89	643192
2024-07-12	25.16	25.27	24.71	24.76	412724
2024-07-15	24.91	25.42	24.74	25.17	633351
2024-07-16	25.20	25.64	25.15	25.25	1523289
2024-07-17	25.39	25.64	24.91	24.95	1102997
2024-07-18	24.80	25.44	24.80	25.38	2144920
2024-07-19	25.39	25.60	25.09	25.18	1076124
2024-07-22	25.13	25.26	24.65	24.70	824401
2024-07-23	24.54	24.69	24.16	24.55	762199
2024-07-24	24.54	24.99	23.83	23.84	525925
2024-07-25	23.81	24.41	23.81	23.97	575447
2024-07-26	24.15	24.37	23.93	24.22	407443
2024-07-29	24.22	24.27	23.43	23.63	408075
2024-07-30	23.75	24.13	23.72	24.12	430395
2024-07-31	24.45	24.76	24.10	24.35	540009
2024-08-01	24.41	24.59	23.45	23.49	481821
2024-08-02	23.02	23.21	22.60	22.71	533879
2024-08-05	22.01	22.30	21.41	22.04	724316
2024-08-06	22.02	22.61	21.89	22.41	592175
2024-08-07	22.93	23.04	22.56	22.59	647661
2024-08-08	22.47	22.60	21.65	22.24	1075328
2024-08-09	22.24	22.45	21.95	22.10	434454
2024-08-12	22.00	22.05	21.01	21.93	1704647
2024-08-13	21.65	21.78	21.26	21.71	810790
2024-08-14	21.74	21.77	21.39	21.76	571967
2024-08-15	22.00	22.78	21.99	22.41	653672
2024-08-16	22.17	22.53	22.11	22.10	412095
2024-08-19	22.14	22.47	22.09	22.25	376410
2024-08-20	22.19	22.19	21.78	22.00	709949
2024-08-21	22.15	22.27	21.89	22.07	714158
2024-08-22	22.19	22.30	21.87	21.88	387693
2024-08-23	22.00	22.49	21.95	21.99	535980
2024-08-26	22.35	22.68	22.08	22.26	334023
2024-08-27	22.28	22.28	21.98	22.06	283652
2024-08-28	21.96	22.10	21.87	21.92	327422
2024-08-29	22.07	22.48	21.97	22.36	314735
2024-08-30	22.20	22.25	21.95	22.23	415727
2024-09-03	21.80	21.80	21.22	21.22	657120
2024-09-04	21.60	22.00	21.26	21.36	1135881
2024-09-05	21.55	21.63	20.91	20.94	842502
2024-09-06	20.94	21.25	20.76	20.83	678380
2024-09-09	20.78	21.02	20.75	20.90	729170
2024-09-10	20.90	21.14	20.73	21.03	739054
2024-09-11	20.99	21.13	20.75	21.00	459624
2024-09-12	21.12	21.33	20.96	21.16	387787
2024-09-13	21.38	21.48	21.24	21.39	398839
2024-09-16	21.51	21.63	21.20	21.23	455347
2024-09-17	21.38	21.76	21.38	21.58	410631
2024-09-18	21.51	22.05	21.38	21.55	648854
2024-09-19	22.13	22.38	21.89	22.25	645229
2024-09-20	22.15	22.15	21.66	21.77	1319157
2024-09-23	21.85	22.19	21.53	21.54	439146
2024-09-24	21.69	21.80	21.40	21.78	531342
2024-09-25	21.65	21.65	20.99	20.99	435479
2024-09-26	20.49	20.73	19.88	19.91	701070
2024-09-27	20.12	20.75	20.06	20.70	572316
2024-09-30	20.62	20.99	20.51	20.84	497778
2024-10-01	20.80	21.58	20.66	21.34	928598
2024-10-02	21.60	21.78	21.33	21.69	528875
2024-10-03	21.62	22.28	21.50	22.25	436965
2024-10-04	22.51	22.61	22.21	22.59	573017
2024-10-07	22.60	22.72	22.39	22.59	447366
2024-10-08	22.26	22.37	21.86	22.04	563634
2024-10-09	21.90	22.25	21.89	21.96	589279
2024-10-10	21.87	22.35	21.73	22.27	706342
2024-10-11	22.22	23.75	22.15	23.60	1290193
2024-10-14	23.20	23.65	22.98	23.53	688739
2024-10-15	22.85	23.13	22.67	23.10	575200
2024-10-16	23.06	23.21	22.61	22.67	944299
2024-10-17	22.74	22.89	22.52	22.66	1095528
2024-10-18	22.67	22.80	22.40	22.74	513235
2024-10-21	22.84	22.84	22.49	22.63	725729
2024-10-22	22.76	22.99	22.53	22.66	607270
2024-10-23	22.62	22.70	22.29	22.51	685795
2024-10-24	22.56	22.72	22.25	22.62	430750
2024-10-25	22.76	22.93	22.26	22.32	474466
2024-10-28	21.46	22.10	21.27	22.08	390977
2024-10-29	22.05	22.21	21.86	22.00	678794
2024-10-30	22.16	22.43	22.10	22.33	477441
2024-10-31	22.42	22.55	22.15	22.29	691597
2024-11-01	22.47	22.52	21.98	22.03	429473
2024-11-04	22.19	22.49	22.03	22.36	984181
2024-11-05	22.33	22.78	22.30	22.65	567755
2024-11-06	23.30	23.83	22.97	23.83	1272746
2024-11-07	23.82	25.02	23.27	24.93	2647165
2024-11-08	24.63	24.85	24.21	24.79	1541447
2024-11-11	24.83	25.15	24.70	24.97	1484682
2024-11-12	24.95	25.52	24.32	24.34	1064078
2024-11-13	24.51	24.51	23.69	23.70	598827
2024-11-14	23.89	24.16	23.46	23.70	555190
2024-11-15	23.85	23.98	23.36	23.46	502954
2024-11-18	23.75	23.85	23.52	23.47	667985
2024-11-19	23.43	24.39	23.31	24.37	969292
2024-11-20	24.54	24.87	24.41	24.68	754179
2024-11-21	24.76	24.97	24.64	24.64	962940
2024-11-22	24.72	24.75	24.35	24.52	689605
2024-11-25	24.52	24.55	23.93	24.04	824125
2024-11-26	24.04	24.04	23.60	23.66	859510
2024-11-27	23.78	24.06	23.55	23.78	447548
2024-11-29	23.98	24.03	23.68	23.70	294463
2024-12-02	23.70	24.03	23.26	23.97	507481
2024-12-03	24.10	24.13	23.72	23.88	420740
2024-12-04	23.95	23.95	22.99	23.09	665368
2024-12-05	23.06	23.24	22.26	22.33	557664
2024-12-06	22.38	22.39	21.50	21.80	473504
2024-12-09	22.04	22.16	21.74	21.77	516347
2024-12-10	21.86	22.11	21.60	21.82	511343
2024-12-11	22.01	22.10	21.74	21.89	1714693
2024-12-12	21.95	22.03	21.57	21.58	500456
2024-12-13	21.56	21.64	21.18	21.23	768050
2024-12-16	21.19	21.24	20.91	20.99	819223
2024-12-17	20.72	20.87	20.22	20.56	1025433
2024-12-18	20.58	20.70	19.49	19.50	818680
2024-12-19	19.79	19.99	18.75	18.87	1445041
2024-12-20	18.58	19.10	18.58	18.75	1771307
2024-12-23	18.66	18.71	18.40	18.57	1083048
2024-12-24	18.51	19.04	18.42	18.78	538471
2024-12-26	18.67	18.93	18.52	18.77	657858
2024-12-27	18.75	18.97	18.46	18.55	637081
2024-12-30	18.70	19.11	18.56	18.85	544969
2024-12-31	18.91	19.34	18.89	19.18	964763
2025-01-02	19.42	19.98	19.38	19.82	720383
2025-01-03	19.96	20.09	19.73	19.78	504185
2025-01-06	19.91	20.23	19.83	19.95	677867
2025-01-07	19.97	20.13	19.74	20.03	781673
2025-01-08	19.93	20.45	19.82	20.42	645157
2025-01-10	20.77	21.32	20.73	21.27	941042
2025-01-13	21.59	21.91	21.29	21.65	1048794
2025-01-14	21.65	21.88	21.21	21.57	612414
2025-01-15	21.86	22.18	21.72	22.00	913715
2025-01-16	21.90	22.16	21.56	21.66	703384
2025-01-17	21.83	22.03	21.60	21.93	538349
2025-01-21	21.82	22.10	21.60	21.86	608841
2025-01-22	21.78	21.81	21.27	21.31	663703
2025-01-23	21.36	21.63	21.17	21.36	468308
2025-01-24	21.25	21.38	21.05	21.17	502569
2025-01-27	21.15	21.32	20.70	20.82	380724
2025-01-28	20.84	21.06	20.64	20.84	404705
2025-01-29	20.87	20.97	20.68	20.92	492248
2025-01-30	20.98	21.13	20.62	20.77	476665
2025-01-31	20.72	20.72	20.08	20.14	580990
2025-02-03	20.11	20.13	19.76	20.02	487083
2025-02-04	19.85	20.35	19.85	20.26	468497
2025-02-05	20.26	20.35	19.99	20.31	595285
2025-02-06	20.45	20.45	19.53	19.67	530038
2025-02-07	19.62	19.86	19.53	19.71	417612
2025-02-10	19.83	20.33	19.83	20.25	488319
2025-02-11	20.39	20.58	20.27	20.42	462612
2025-02-12	20.16	20.41	19.78	19.85	383657
2025-02-13	19.94	20.02	19.60	19.98	525170
2025-02-14	20.13	20.32	19.63	19.66	757737
2025-02-18	19.75	20.17	19.55	19.96	812839
2025-02-19	19.93	20.21	19.91	20.03	646531
2025-02-20	19.96	20.20	19.89	19.98	476199
2025-02-21	20.05	20.10	19.75	20.01	904130
2025-02-24	20.05	20.16	19.62	19.63	464835
2025-02-25	19.63	19.79	19.32	19.49	775639
2025-02-26	19.60	19.74	19.32	19.47	762817
2025-02-27	19.25	19.87	18.90	19.50	879075
2025-02-28	19.54	20.10	19.53	20.00	1104086
2025-03-03	20.20	20.35	19.16	19.40	1036546
2025-03-04	19.11	19.45	18.68	19.12	1155622
2025-03-05	18.83	19.15	18.55	19.09	815054
2025-03-06	19.00	19.24	18.72	18.99	745128
2025-03-07	19.10	19.69	18.97	19.51	948050
2025-03-10	19.51	19.76	18.95	19.25	804805
2025-03-11	19.45	19.70	19.35	19.43	594074
2025-03-12	19.44	19.58	19.20	19.43	786971
2025-03-13	19.31	19.49	19.00	18.68	551673
2025-03-14	18.80	19.83	18.73	19.80	775341
2025-03-17	19.80	20.17	19.80	19.99	682218
2025-03-18	20.13	20.15	19.78	20.05	522009
2025-03-19	19.94	20.63	19.83	20.56	717549
2025-03-20	20.43	20.67	20.36	20.49	552263
2025-03-21	20.37	20.48	20.12	20.28	2519939
2025-03-24	20.38	20.85	20.31	20.74	776036
2025-03-25	20.86	21.09	20.49	20.51	553940
2025-03-26	20.72	20.93	20.37	20.53	746046
2025-03-27	20.54	20.60	20.19	20.30	547377
2025-03-28	20.32	20.56	20.05	20.20	432075
2025-03-31	19.89	20.23	19.83	19.87	856745
2025-04-01	19.85	20.02	19.64	20.01	598710
2025-04-02	19.72	20.30	19.71	20.27	562229
2025-04-03	19.10	19.42	18.42	18.42	755582
2025-04-04	17.66	17.88	16.16	16.32	1166555
2025-04-07	15.61	16.61	14.85	15.61	1624725
2025-04-08	16.25	16.27	14.88	15.07	1087364
2025-04-09	14.81	17.00	14.58	16.71	1004331
2025-04-10	16.04	16.15	14.98	15.30	920992
2025-04-11	15.33	15.74	14.86	15.64	744481
2025-04-14	16.01	16.18	15.28	15.46	721055
2025-04-15	15.38	15.87	15.34	15.55	826275
2025-04-16	15.55	16.63	15.55	16.58	1303471
2025-04-17	16.73	17.20	16.65	17.06	1036319
2025-04-21	16.89	16.89	16.35	16.51	742032
2025-04-22	16.75	16.96	16.57	16.75	613600
2025-04-23	17.37	17.70	16.89	16.97	1066613
2025-04-24	17.00	17.16	16.83	17.14	1270353
2025-04-25	16.91	17.29	16.91	17.19	556328
2025-04-28	17.24	17.59	17.24	17.53	438403
2025-04-29	17.37	17.71	17.23	17.57	852634
2025-04-30	17.35	17.35	16.82	16.96	910762
2025-05-01	16.97	17.54	16.88	17.39	483459
2025-05-02	17.53	17.61	17.24	17.37	652087
2025-05-05	17.09	17.38	16.96	17.07	992267
2025-05-06	17.15	17.29	16.89	16.96	522626
2025-05-07	17.16	17.16	16.75	17.02	759083
2025-05-08	18.00	18.51	17.55	17.99	965716
2025-05-09	18.11	18.39	17.77	17.85	889646
2025-05-12	18.50	18.76	18.46	18.50	723722
2025-05-13	18.46	19.03	18.43	18.82	600142
2025-05-14	18.59	18.81	18.49	18.63	547830
2025-05-15	18.30	18.47	18.22	18.46	609562
2025-05-16	18.51	18.53	18.12	18.28	497087
2025-05-19	18.00	18.09	17.84	17.72	499181
2025-05-20	17.68	17.76	17.55	17.60	386557
2025-05-21	17.50	17.60	17.16	17.18	523891
2025-05-22	17.00	17.16	16.70	17.10	427312
2025-05-23	16.72	17.23	16.72	17.18	499616
2025-05-27	17.38	17.66	17.11	17.48	591723
2025-05-28	17.60	17.80	17.23	17.32	354975
2025-05-29	17.40	17.52	17.01	17.16	787020
2025-05-30	17.04	17.25	16.81	17.07	704172
2025-06-02	17.46	17.50	17.20	17.32	747536
2025-06-03	18.94	20.21	18.64	19.97	10184601
2025-06-04	20.10	20.63	19.35	19.35	4636802
2025-06-05	19.60	19.72	19.28	19.44	3207974
2025-06-06	19.74	20.05	19.62	19.95	1393620
2025-06-09	19.66	20.32	19.66	19.95	1518994
2025-06-10	20.21	20.41	19.81	19.87	1778295
2025-06-11	20.13	20.48	19.82	20.20	1632406
2025-06-12	20.02	20.16	19.82	19.95	2570033
2025-06-13	20.51	20.78	20.10	20.49	2425755
2025-06-16	20.24	20.53	19.98	20.06	1011268
2025-06-17	20.15	20.42	20.10	20.15	1104743
2025-06-18	20.11	20.33	19.69	19.71	1354253
2025-06-20	19.83	19.92	19.58	19.63	1330422
2025-06-23	19.86	19.94	18.67	18.69	1340389
2025-06-24	18.54	18.78	18.36	18.63	912160
2025-06-25	18.63	18.63	18.39	18.41	899234
2025-06-26	18.40	18.75	18.40	18.62	662763
2025-06-27	18.62	19.03	18.38	18.44	2112423
2025-06-30	18.48	18.54	18.23	18.38	1797481
2025-07-01	18.53	18.65	18.12	18.45	1172409
2025-07-02	18.63	18.75	18.23	18.69	1071526
2025-07-03	18.52	18.70	18.29	18.41	1166132
2025-07-07	18.20	18.26	17.41	17.61	2919756
2025-07-08	17.71	18.37	17.62	18.25	1643436
2025-07-09	18.25	18.27	17.91	17.92	1209590
2025-07-10	17.85	17.98	17.60	17.88	1542093
2025-07-11	17.75	18.77	17.75	18.59	1206365
2025-07-14	18.50	18.62	18.04	18.16	1082203
2025-07-15	18.05	18.20	17.88	17.94	1014100

Explore More About STR

Coins representing dividend payouts and trends

STR Dividend History

Discover Sitio Royalties Corp'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

STR Stock Split History

Discover Sitio Royalties Corp'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

STR Historical Prices

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

Web Analytics