TLK Historical Prices

Summary

Key Stock Metrics

14.16

(February 11, 2025)

52-Week Low

25.40

(March 14, 2024)

52-Week High

36.19

(August 23, 2017)

All-Time High

15.01

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-11-14	8.80	8.80	8.56	8.62	10843070
1995-11-15	8.56	8.56	8.45	8.51	3170750
1995-11-16	8.56	8.62	8.51	8.56	2774381
1995-11-17	8.56	8.62	8.51	8.56	1318282
1995-11-20	8.56	8.62	8.51	8.62	946321
1995-11-21	8.62	8.80	8.62	8.80	2068688
1995-11-22	8.80	9.03	8.74	9.03	1255210
1995-11-24	9.26	9.49	9.26	9.49	640241
1995-11-27	9.61	9.84	9.49	9.78	1871691
1995-11-28	9.72	9.72	9.61	9.72	838103
1995-11-29	9.55	9.72	9.55	9.66	783021
1995-11-30	9.61	9.78	9.61	9.72	1198616
1995-12-01	9.66	9.72	9.66	9.72	769413
1995-12-04	9.72	9.90	9.72	9.90	490980
1995-12-05	9.84	9.95	9.84	9.90	694675
1995-12-06	9.95	10.18	9.95	10.07	859055
1995-12-07	10.13	10.53	10.13	10.53	779781
1995-12-08	10.53	10.82	10.53	10.82	623609
1995-12-11	10.53	10.65	10.47	10.59	635057
1995-12-12	10.47	10.59	10.47	10.53	408898
1995-12-13	10.47	10.53	10.42	10.53	441514
1995-12-14	10.59	10.71	10.59	10.71	351656
1995-12-15	10.76	11.05	10.76	11.05	568527
1995-12-18	11.00	11.05	10.88	10.88	276270
1995-12-19	10.82	10.88	10.76	10.82	405658
1995-12-20	10.76	10.82	10.76	10.76	785397
1995-12-21	11.17	11.52	11.05	11.46	975913
1995-12-22	11.57	11.69	11.52	11.57	428122
1995-12-26	11.40	11.57	11.40	11.52	334160
1995-12-27	11.57	11.63	11.52	11.57	393562
1995-12-28	11.81	11.81	11.63	11.63	651689
1995-12-29	11.69	11.69	11.63	11.69	185764
1996-01-02	11.69	11.69	11.57	11.57	557079
1996-01-03	11.75	12.04	11.75	12.04	2187276
1996-01-04	12.38	12.44	12.27	12.33	1307914
1996-01-05	12.27	12.38	12.21	12.21	841775
1996-01-08	12.21	12.38	12.21	12.27	1039204
1996-01-09	12.15	12.15	11.86	11.86	982177
1996-01-10	11.69	11.81	11.52	11.63	1192568
1996-01-11	11.92	12.15	11.81	12.15	1424774
1996-01-12	12.38	12.67	12.33	12.62	1704719
1996-01-15	12.85	13.14	12.85	13.14	1266658
1996-01-16	12.96	13.08	12.85	12.85	1218272
1996-01-17	12.90	12.96	12.85	12.90	571551
1996-01-18	12.96	13.25	12.96	13.25	375848
1996-01-19	13.54	13.95	13.54	13.77	856679
1996-01-22	13.83	13.83	13.66	13.66	231988
1996-01-23	13.54	13.71	13.37	13.43	1147422
1996-01-24	13.48	13.54	13.31	13.31	1299706
1996-01-25	13.43	13.43	13.31	13.31	1042012
1996-01-26	13.37	13.60	13.31	13.60	692515
1996-01-29	13.66	13.89	13.60	13.60	619073
1996-01-30	13.71	13.77	13.66	13.71	470244
1996-01-31	13.95	14.24	13.95	14.24	558375
1996-02-01	14.24	14.70	14.24	14.64	351008
1996-02-02	14.58	14.64	14.41	14.47	617993
1996-02-05	14.53	14.64	14.47	14.58	498108
1996-02-06	14.70	15.10	14.70	15.10	866183
1996-02-07	15.05	15.45	15.05	15.22	542823
1996-02-08	15.10	15.10	14.64	14.93	394642
1996-02-09	14.58	14.64	14.35	14.53	438274
1996-02-12	14.41	14.58	14.29	14.58	158114
1996-02-13	14.81	15.22	14.81	14.99	523812
1996-02-14	15.28	15.45	15.05	15.16	967705
1996-02-15	15.16	15.16	14.81	14.81	627497
1996-02-16	14.99	15.05	14.87	14.93	939841
1996-02-20	14.76	14.81	14.35	14.35	496812
1996-02-21	14.58	14.58	14.18	14.53	1204448
1996-02-22	14.47	14.47	14.24	14.29	425746
1996-02-23	14.35	14.47	14.29	14.35	463114
1996-02-26	14.47	14.53	14.35	14.41	445834
1996-02-27	14.58	14.81	14.58	14.81	265470
1996-02-28	14.87	14.99	14.76	14.81	469380
1996-02-29	14.81	14.81	14.53	14.53	111674
1996-03-01	14.58	14.81	14.58	14.76	307158
1996-03-04	14.81	15.10	14.81	15.10	126578
1996-03-05	14.99	15.05	14.99	14.99	90072
1996-03-06	14.99	14.99	14.64	14.70	223132
1996-03-07	14.64	14.64	14.35	14.35	81216
1996-03-08	14.00	14.00	12.73	13.19	497028
1996-03-11	12.85	13.66	12.85	13.43	518412
1996-03-12	13.54	13.71	13.54	13.66	488820
1996-03-13	13.71	13.89	13.71	13.83	234148
1996-03-14	14.29	14.64	14.29	14.53	488172
1996-03-15	14.58	14.58	14.47	14.47	379736
1996-03-18	14.64	14.81	14.64	14.70	552327
1996-03-19	14.81	14.87	14.70	14.70	210388
1996-03-20	14.64	14.64	14.47	14.47	224860
1996-03-21	14.53	14.58	14.41	14.47	331568
1996-03-22	14.35	14.53	14.35	14.53	427042
1996-03-25	14.53	14.53	14.41	14.41	235228
1996-03-26	14.29	14.35	14.29	14.35	37800
1996-03-27	14.35	14.47	14.35	14.47	281670
1996-03-28	14.41	14.47	14.41	14.41	127010
1996-03-29	14.47	14.47	14.29	14.29	184900
1996-04-01	14.58	14.58	14.35	14.47	282102
1996-04-02	14.53	15.10	14.53	15.10	314934
1996-04-03	15.10	15.39	15.10	15.28	229828
1996-04-04	15.57	15.68	15.51	15.62	128522
1996-04-08	15.16	15.28	15.05	15.16	107786
1996-04-09	15.34	15.57	15.34	15.57	171722
1996-04-10	15.62	15.74	15.62	15.68	407602
1996-04-11	15.68	15.68	15.51	15.57	386648
1996-04-12	15.51	15.62	15.45	15.62	324224
1996-04-15	15.62	15.62	15.45	15.45	188788
1996-04-16	15.51	15.51	15.34	15.34	54648
1996-04-17	15.28	15.39	15.28	15.28	309750
1996-04-18	15.28	15.28	15.22	15.22	138890
1996-04-19	15.22	15.51	15.22	15.28	440650
1996-04-22	15.45	15.57	15.39	15.51	189220
1996-04-23	15.51	15.57	15.51	15.51	313638
1996-04-24	15.57	15.57	15.39	15.39	298734
1996-04-25	15.34	15.34	15.16	15.22	184468
1996-04-26	15.28	15.62	15.28	15.62	329408
1996-04-29	15.62	15.62	15.57	15.57	177122
1996-04-30	15.68	15.80	15.68	15.80	230692
1996-05-01	15.74	15.74	15.57	15.57	163946
1996-05-02	15.22	15.22	14.35	14.47	670049
1996-05-03	13.83	13.89	13.71	13.83	507612
1996-05-06	14.06	14.47	14.06	14.47	215140
1996-05-07	14.93	15.05	14.87	14.87	395722
1996-05-08	14.81	14.87	14.70	14.87	996001
1996-05-09	14.76	14.87	14.76	14.81	127226
1996-05-10	14.76	14.76	14.64	14.64	70416
1996-05-13	14.53	14.58	14.29	14.29	79056
1996-05-14	14.29	14.53	14.29	14.35	64368
1996-05-15	14.47	14.58	14.41	14.58	123770
1996-05-16	14.47	14.47	14.35	14.41	84456
1996-05-17	14.35	14.47	14.35	14.41	133058
1996-05-20	14.29	14.35	14.18	14.29	78840
1996-05-21	14.35	14.41	14.35	14.41	317310
1996-05-22	14.35	14.35	14.29	14.29	82728
1996-05-23	14.29	14.35	14.12	14.12	181660
1996-05-24	14.18	14.24	14.12	14.24	210172
1996-05-28	14.18	14.24	14.12	14.18	79272
1996-05-29	14.18	14.24	14.18	14.21	590343
1996-05-30	14.24	14.35	14.12	14.12	158114
1996-05-31	14.18	14.29	14.12	14.12	334160
1996-06-03	14.06	14.06	13.89	13.89	467436
1996-06-04	13.89	13.89	13.31	13.31	348632
1996-06-05	13.31	13.43	13.31	13.37	266766
1996-06-06	13.31	13.37	13.25	13.25	50112
1996-06-07	13.25	13.43	13.19	13.37	413002
1996-06-10	13.43	13.77	13.43	13.77	237388
1996-06-11	13.66	13.66	13.48	13.48	167618
1996-06-12	13.31	13.31	13.08	13.08	73008
1996-06-13	12.50	12.67	12.33	12.38	464628
1996-06-14	12.85	13.08	12.85	13.02	455770
1996-06-17	13.08	13.25	13.08	13.08	10800948
1996-06-18	12.96	13.08	12.96	12.96	173882
1996-06-19	12.96	13.14	12.96	13.08	158330
1996-06-20	13.08	13.19	13.08	13.19	46008
1996-06-21	13.02	13.14	13.02	13.08	126578
1996-06-24	13.43	13.66	13.43	13.60	205204
1996-06-25	13.54	13.60	13.48	13.54	72144
1996-06-26	13.89	14.06	13.77	13.77	162650
1996-06-27	13.77	13.77	13.71	13.77	269574
1996-06-28	13.77	13.89	13.77	13.77	58104
1996-07-01	13.77	13.77	13.54	13.66	286854
1996-07-02	13.66	13.89	13.66	13.83	150986
1996-07-03	13.83	13.89	13.83	13.83	88992
1996-07-05	13.43	13.43	13.08	13.25	226588
1996-07-08	13.48	13.54	13.48	13.54	227884
1996-07-09	13.77	13.95	13.77	13.95	263526
1996-07-10	14.00	14.00	13.89	13.95	22248
1996-07-11	13.89	13.89	13.66	13.71	10368
1996-07-12	13.66	13.66	13.54	13.54	39096
1996-07-15	13.54	13.54	12.79	12.79	148178
1996-07-16	12.90	13.31	12.90	13.14	161786
1996-07-17	13.19	13.25	13.19	13.25	182524
1996-07-18	13.54	13.54	13.25	13.31	336320
1996-07-19	13.43	13.43	13.31	13.37	105192
1996-07-22	13.25	13.31	13.25	13.25	34773
1996-07-23	13.08	13.19	12.96	12.96	193756
1996-07-24	12.73	12.96	12.73	12.90	201316
1996-07-25	13.02	13.14	13.02	13.08	182956
1996-07-26	13.02	13.02	12.85	12.85	163730
1996-07-29	12.44	12.44	12.09	12.15	238900
1996-07-30	12.33	12.38	12.27	12.27	564207
1996-07-31	12.62	12.62	12.50	12.50	296574
1996-08-01	12.79	12.96	12.79	12.96	150986
1996-08-02	13.54	13.77	13.54	13.60	183172
1996-08-05	13.54	13.54	13.31	13.31	65232
1996-08-06	12.90	12.90	12.73	12.85	290526
1996-08-07	12.85	12.96	12.85	12.90	36072
1996-08-08	12.90	12.90	12.79	12.85	84888
1996-08-09	12.79	12.85	12.79	12.79	1941
1996-08-12	12.79	12.79	12.67	12.73	97200
1996-08-13	12.62	12.67	12.62	12.67	6480
1996-08-14	12.56	12.56	12.38	12.44	127874
1996-08-15	12.56	12.62	12.44	12.44	204772
1996-08-16	12.44	12.56	12.44	12.50	133490
1996-08-19	12.62	12.85	12.62	12.79	67392
1996-08-20	12.90	13.08	12.90	12.96	111026
1996-08-21	12.96	12.96	12.90	12.90	41256
1996-08-22	13.08	13.37	13.08	13.25	84024
1996-08-23	13.19	13.31	13.19	13.25	92232
1996-08-26	13.19	13.37	13.19	13.31	35424
1996-08-27	13.25	13.25	13.14	13.19	23112
1996-08-28	13.14	13.19	13.08	13.19	60912
1996-08-29	13.31	13.31	13.14	13.19	191596
1996-08-30	13.08	13.08	12.90	12.90	43416
1996-09-03	12.79	12.96	12.79	12.96	52704
1996-09-04	13.02	13.14	13.02	13.14	24408
1996-09-05	12.90	12.96	12.79	12.79	31317
1996-09-06	12.90	13.14	12.90	13.14	71928
1996-09-09	13.08	13.19	13.02	13.19	93960
1996-09-10	13.08	13.08	12.85	12.90	265254
1996-09-11	12.96	13.08	12.96	13.08	113618
1996-09-12	13.19	13.25	13.02	13.02	895129
1996-09-13	13.14	13.43	13.14	13.43	190084
1996-09-16	13.48	13.71	13.48	13.60	401986
1996-09-17	13.71	13.77	13.60	13.60	182308
1996-09-18	13.54	13.66	13.54	13.66	41904
1996-09-19	13.66	13.71	13.66	13.71	233284
1996-09-20	13.77	13.77	13.71	13.77	123554
1996-09-23	13.66	13.71	13.60	13.71	33909
1996-09-24	13.60	13.66	13.60	13.60	8205
1996-09-25	13.71	13.77	13.71	13.71	47304
1996-09-26	14.00	14.35	14.00	14.29	339128
1996-09-27	14.29	14.35	14.24	14.35	114050
1996-09-30	14.24	14.41	14.24	14.41	148826
1996-10-01	14.70	14.93	14.70	14.87	257046
1996-10-02	15.34	15.45	15.16	15.22	397234
1996-10-03	15.16	15.16	14.87	15.05	359000
1996-10-04	14.76	14.81	14.70	14.81	487308
1996-10-07	14.76	14.76	14.47	14.47	133274
1996-10-08	14.24	14.24	13.89	13.89	481692
1996-10-09	13.77	13.89	13.71	13.89	251646
1996-10-10	13.89	13.89	13.83	13.83	79056
1996-10-11	14.06	14.06	14.00	14.06	77112
1996-10-14	14.12	14.12	14.06	14.06	162002
1996-10-15	14.12	14.12	13.89	14.00	74304
1996-10-16	13.95	14.00	13.83	13.95	335888
1996-10-17	14.18	14.29	14.18	14.29	154874
1996-10-18	14.35	14.35	14.29	14.35	221836
1996-10-21	14.18	14.29	14.18	14.24	36072
1996-10-22	14.18	14.24	14.12	14.24	195268
1996-10-23	14.18	14.24	14.18	14.24	29376
1996-10-24	14.24	14.24	14.18	14.18	87696
1996-10-25	14.06	14.12	13.89	13.89	130250
1996-10-28	13.89	13.95	13.83	13.95	148394
1996-10-29	13.89	13.89	13.83	13.89	160922
1996-10-30	13.86	13.89	13.83	13.89	86616
1996-10-31	13.95	13.95	13.83	13.89	67176
1996-11-01	14.00	14.06	13.95	14.06	84240
1996-11-04	14.18	14.35	14.18	14.35	101088
1996-11-05	14.81	14.93	14.81	14.93	193324
1996-11-06	15.05	15.22	15.05	15.16	69984
1996-11-07	15.22	15.57	15.10	15.51	156602
1996-11-08	15.51	15.68	15.51	15.68	169994
1996-11-11	15.57	15.57	15.45	15.45	201100
1996-11-12	15.22	15.22	15.05	15.05	250134
1996-11-13	15.10	15.10	14.99	14.99	46656
1996-11-14	15.51	15.97	15.51	15.86	211684
1996-11-15	16.84	17.07	16.84	16.84	273678
1996-11-18	16.32	16.38	16.09	16.09	174746
1996-11-19	15.80	15.86	15.62	15.68	285126
1996-11-20	15.22	15.22	14.99	15.05	276702
1996-11-21	14.99	14.99	14.76	14.76	377360
1996-11-22	15.05	15.34	15.05	15.28	445402
1996-11-25	15.39	15.39	15.05	15.28	301326
1996-11-26	15.45	15.45	15.34	15.45	335024
1996-11-27	15.34	15.39	15.22	15.34	206068
1996-11-29	15.16	15.28	15.16	15.22	124418
1996-12-02	15.34	15.51	15.34	15.51	180796
1996-12-03	15.51	15.68	15.51	15.68	142130
1996-12-04	15.91	16.09	15.91	16.09	78192
1996-12-05	16.67	16.96	16.55	16.90	178418
1996-12-06	16.26	16.38	16.20	16.26	186196
1996-12-09	16.26	16.43	15.74	15.91	862295
1996-12-10	15.05	15.22	15.05	15.16	633761
1996-12-11	15.05	15.74	15.05	15.45	735715
1996-12-12	15.74	15.74	15.45	15.51	158330
1996-12-13	15.51	15.51	15.51	15.51	238900
1996-12-16	15.51	15.51	15.39	15.39	17061
1996-12-17	15.39	15.57	15.39	15.57	104760
1996-12-18	15.91	16.03	15.86	15.86	181444
1996-12-19	15.97	16.20	15.97	16.20	35856
1996-12-20	16.26	16.32	16.26	16.26	6696
1996-12-23	16.38	16.38	16.32	16.38	14904
1996-12-24	16.20	16.20	16.20	16.20	15117
1996-12-26	16.26	16.26	16.09	16.20	3456
1996-12-27	16.20	16.26	16.09	16.09	12744
1996-12-30	16.15	16.15	16.15	16.15	2808
1996-12-31	15.97	15.97	15.91	15.97	51624
1997-01-02	15.97	16.09	15.97	16.09	336320
1997-01-03	16.26	16.84	16.26	16.78	102600
1997-01-06	16.78	16.78	16.67	16.72	218164
1997-01-07	16.43	16.61	16.43	16.55	135866
1997-01-08	16.67	16.96	16.67	16.84	98712
1997-01-09	16.55	16.67	16.55	16.55	34989
1997-01-10	16.43	16.55	16.43	16.55	86184
1997-01-13	16.43	16.49	16.38	16.38	22896
1997-01-14	16.32	16.43	15.74	15.97	401338
1997-01-15	15.91	16.03	15.62	15.97	149474
1997-01-16	15.97	15.97	15.45	15.45	194404
1997-01-17	15.57	15.80	15.51	15.80	162650
1997-01-20	16.32	16.32	16.20	16.20	100656
1997-01-21	16.32	16.55	16.32	16.55	134570
1997-01-22	16.49	16.55	16.20	16.20	203476
1997-01-23	15.86	15.97	15.80	15.91	354680
1997-01-24	15.80	15.91	15.80	15.91	66960
1997-01-27	15.91	15.91	15.86	15.91	37152
1997-01-28	16.20	16.38	16.20	16.32	180148
1997-01-29	16.26	16.43	16.26	16.43	93312
1997-01-30	16.43	16.67	16.43	16.55	130034
1997-01-31	16.55	16.78	16.55	16.78	51840
1997-02-03	16.78	16.78	16.43	16.49	130250
1997-02-04	16.20	16.20	15.86	15.91	85104
1997-02-05	16.03	16.20	16.03	16.03	66960
1997-02-06	16.03	16.32	16.03	16.26	70200
1997-02-07	16.26	16.61	16.26	16.38	40392
1997-02-10	16.49	16.49	16.26	16.32	36072
1997-02-11	16.38	16.49	16.26	16.32	47304
1997-02-12	16.38	16.43	16.38	16.43	69120
1997-02-13	16.49	16.61	16.38	16.61	160058
1997-02-14	16.32	16.38	16.26	16.32	114914
1997-02-18	16.26	16.26	16.03	16.15	200668
1997-02-19	16.09	16.09	16.03	16.03	66528
1997-02-20	16.09	16.09	16.03	16.09	11664
1997-02-21	16.03	16.03	15.80	15.80	75168
1997-02-24	15.86	15.86	15.74	15.86	154226
1997-02-25	15.86	15.97	15.80	15.97	161138
1997-02-26	16.20	16.20	16.09	16.09	97200
1997-02-27	15.97	15.97	15.80	15.80	29808
1997-02-28	15.80	15.97	15.80	15.91	76464
1997-03-03	15.91	15.91	15.80	15.80	39096
1997-03-04	15.86	15.91	15.74	15.74	141914
1997-03-05	15.80	15.86	15.74	15.86	78840
1997-03-06	15.62	15.68	15.62	15.62	90720
1997-03-07	15.74	15.91	15.74	15.86	182956
1997-03-10	15.86	15.91	15.86	15.91	35424
1997-03-11	15.80	15.91	15.80	15.86	18360
1997-03-12	15.51	15.51	15.39	15.45	14688
1997-03-13	15.39	15.39	14.81	14.81	124418
1997-03-14	15.10	15.10	14.93	14.93	128522
1997-03-17	14.12	14.35	13.48	14.00	1489577
1997-03-18	14.12	14.18	13.89	13.95	321848
1997-03-19	14.18	14.47	14.12	14.47	412138
1997-03-20	14.35	14.35	14.12	14.29	239332
1997-03-21	13.83	13.93	13.71	13.83	898585
1997-03-24	13.83	13.83	13.54	13.66	187924
1997-03-25	13.77	14.41	13.77	14.24	1059724
1997-03-26	14.12	14.24	14.00	14.24	451450
1997-03-27	14.18	14.18	13.95	13.95	155522
1997-03-31	13.83	13.95	13.83	13.95	11880
1997-04-01	13.43	13.71	13.43	13.66	304998
1997-04-02	13.66	13.83	13.31	13.48	263742
1997-04-03	13.37	13.66	13.37	13.60	319254
1997-04-04	13.48	13.60	13.43	13.60	157034
1997-04-07	13.66	13.89	13.54	13.66	167402
1997-04-08	13.71	13.77	13.66	13.77	101304
1997-04-09	13.71	13.83	13.71	13.77	94608
1997-04-10	13.77	13.77	13.66	13.71	274326
1997-04-11	13.71	13.77	13.71	13.77	14256
1997-04-14	13.71	13.77	13.66	13.77	76896
1997-04-15	13.83	13.95	13.83	13.95	304350
1997-04-16	13.77	13.83	13.77	13.83	60264
1997-04-17	13.77	13.89	13.77	13.89	185548
1997-04-18	13.77	13.89	13.77	13.89	70632
1997-04-21	13.89	14.00	13.89	13.89	266334
1997-04-22	13.83	13.89	13.83	13.89	58968
1997-04-23	13.89	13.89	13.83	13.89	54216
1997-04-24	13.89	13.89	13.83	13.83	92448
1997-04-25	13.54	13.66	13.54	13.66	34125
1997-04-28	13.48	13.48	13.43	13.43	142778
1997-04-29	13.43	13.43	13.31	13.37	104112
1997-04-30	13.31	13.37	13.19	13.19	122042
1997-05-01	13.02	13.14	12.85	12.85	72576
1997-05-02	12.90	13.14	12.90	13.08	170210
1997-05-05	13.43	13.60	13.43	13.60	36072
1997-05-06	13.71	13.71	13.66	13.66	183604
1997-05-07	13.95	13.95	13.83	13.89	123986
1997-05-08	14.00	14.06	13.95	14.06	19224
1997-05-09	14.47	14.93	14.47	14.93	148178
1997-05-12	14.81	14.81	14.64	14.70	146450
1997-05-13	14.41	14.58	14.41	14.41	51192
1997-05-14	14.41	14.70	14.41	14.70	155522
1997-05-15	14.00	14.24	14.00	14.18	93744
1997-05-16	13.95	14.12	13.89	13.95	80784
1997-05-19	13.83	13.89	13.83	13.89	43848
1997-05-20	13.60	13.71	13.54	13.71	26136
1997-05-21	13.89	13.89	13.83	13.83	84672
1997-05-22	13.83	13.95	13.83	13.95	7128
1997-05-23	13.89	13.95	13.83	13.89	96984
1997-05-27	14.53	14.70	14.53	14.70	73656
1997-05-28	14.76	15.10	14.70	15.10	468516
1997-05-29	15.34	15.34	15.05	15.28	154442
1997-05-30	15.62	15.62	15.39	15.39	190084
1997-06-02	15.51	15.68	15.39	15.68	157682
1997-06-03	15.74	15.80	15.39	15.51	776109
1997-06-04	15.34	15.39	15.05	15.16	443674
1997-06-05	15.22	15.22	15.10	15.16	358352
1997-06-06	15.10	15.10	15.05	15.10	164810
1997-06-09	15.05	15.05	15.05	15.05	12528
1997-06-10	14.87	14.93	14.58	14.70	486444
1997-06-11	15.10	15.16	14.99	15.10	271086
1997-06-12	15.05	15.16	15.05	15.16	16629
1997-06-13	15.10	15.10	15.05	15.05	6264
1997-06-16	15.16	15.34	15.16	15.28	27432
1997-06-17	15.16	15.16	15.05	15.10	77112
1997-06-18	15.22	15.28	15.16	15.28	37152
1997-06-19	15.34	15.45	15.28	15.45	336968
1997-06-20	15.34	15.45	15.16	15.16	146450
1997-06-23	15.16	15.22	15.16	15.22	84888
1997-06-24	15.10	15.10	15.05	15.05	157898
1997-06-25	15.10	15.22	15.05	15.05	176042
1997-06-26	14.93	14.93	14.73	14.76	117722
1997-06-27	15.10	15.10	15.05	15.05	246244
1997-06-30	15.10	15.10	15.05	15.05	7773
1997-07-01	15.39	15.51	15.39	15.45	84240
1997-07-02	15.39	15.39	15.34	15.39	27648
1997-07-03	15.57	15.68	15.57	15.62	17061
1997-07-07	15.74	15.74	15.62	15.62	81000
1997-07-08	15.74	15.88	15.74	15.88	136946
1997-07-09	16.00	16.00	15.74	15.74	174530
1997-07-10	15.54	15.57	15.45	15.45	56808
1997-07-11	15.05	15.05	14.87	14.96	82080
1997-07-14	14.96	15.16	14.93	15.05	107786
1997-07-15	15.07	15.07	14.93	14.93	300678
1997-07-16	15.05	15.05	14.90	14.90	125498
1997-07-17	14.87	14.93	14.87	14.87	87264
1997-07-18	14.90	14.90	14.81	14.81	52488
1997-07-21	13.86	13.89	13.77	13.83	58536
1997-07-22	13.80	14.12	13.77	14.03	73872
1997-07-23	14.09	14.35	14.09	14.35	142562
1997-07-24	13.98	14.00	13.92	14.00	16197
1997-07-25	14.12	14.12	13.95	13.95	55296
1997-07-28	14.03	14.03	13.83	13.95	25056
1997-07-29	14.32	14.35	14.24	14.35	143858
1997-07-30	14.38	14.41	14.38	14.38	3885
1997-07-31	14.15	14.24	14.15	14.18	55512
1997-08-01	14.12	14.12	14.12	14.12	1296
1997-08-04	14.06	14.15	14.06	14.12	9720
1997-08-05	14.03	14.18	13.98	14.18	77760
1997-08-06	14.12	14.12	14.00	14.00	1296
1997-08-07	13.77	13.77	13.60	13.63	147530
1997-08-08	13.51	13.54	13.14	13.14	48168
1997-08-11	13.08	13.08	12.38	12.38	205204
1997-08-12	12.90	12.96	12.44	12.44	221188
1997-08-13	12.67	12.82	12.62	12.62	222052
1997-08-14	12.04	12.33	12.01	12.21	324872
1997-08-15	11.17	11.57	11.17	11.40	248836
1997-08-18	11.23	11.28	10.88	11.00	394858
1997-08-19	11.17	11.52	11.17	11.46	416242
1997-08-20	11.57	11.57	11.52	11.54	283614
1997-08-21	11.63	11.81	11.63	11.75	332216
1997-08-22	11.34	11.34	10.94	11.11	350360
1997-08-25	11.08	11.08	10.68	10.76	230692
1997-08-26	10.88	10.91	10.76	10.88	381032
1997-08-27	10.36	10.50	10.36	10.42	387728
1997-08-28	9.37	9.43	9.20	9.43	652769
1997-08-29	9.09	9.14	8.80	9.09	672209
1997-09-02	8.68	9.32	8.68	9.32	1255426
1997-09-03	9.66	10.24	9.66	10.18	990601
1997-09-04	10.07	11.05	10.01	10.88	1122582
1997-09-05	11.28	11.34	10.88	10.91	342368
1997-09-08	11.57	11.57	11.37	11.46	1036612
1997-09-09	11.78	11.86	11.69	11.78	320334
1997-09-10	11.40	11.40	10.97	11.05	663785
1997-09-11	11.02	11.02	10.36	10.65	1486769
1997-09-12	10.71	10.71	10.36	10.62	327464
1997-09-15	10.73	11.00	10.73	10.97	306294
1997-09-16	10.39	10.39	10.10	10.18	404146
1997-09-17	10.18	10.18	9.90	9.95	214708
1997-09-18	10.07	10.18	10.07	10.18	96336
1997-09-19	10.18	10.25	10.16	10.16	176042
1997-09-22	10.24	10.30	10.21	10.30	70848
1997-09-23	10.65	11.17	10.65	10.97	312558
1997-09-24	11.11	11.31	11.11	11.23	357488
1997-09-25	11.34	11.34	11.17	11.20	91800
1997-09-26	10.79	10.88	10.79	10.85	112322
1997-09-29	10.53	10.73	10.45	10.71	358784
1997-09-30	10.50	10.50	10.30	10.36	246244
1997-10-01	9.90	10.01	9.84	9.87	497460
1997-10-02	9.72	9.78	9.58	9.61	297654
1997-10-03	8.94	8.94	8.56	8.77	1609893
1997-10-06	8.97	9.09	8.80	8.82	823415
1997-10-07	9.03	9.32	9.03	9.26	566151
1997-10-08	9.29	9.84	9.29	9.58	833999
1997-10-09	9.69	9.87	9.43	9.81	413866
1997-10-10	10.36	10.65	10.13	10.50	665081
1997-10-13	10.16	10.18	10.07	10.10	334592
1997-10-14	9.84	9.84	9.55	9.58	363968
1997-10-15	9.46	9.46	9.43	9.46	239548
1997-10-16	9.14	9.26	9.03	9.03	195700
1997-10-17	9.20	9.20	8.97	8.97	235012
1997-10-20	9.03	9.06	8.85	8.97	232204
1997-10-21	8.97	9.03	8.88	9.00	483852
1997-10-22	8.80	8.85	8.65	8.68	470676
1997-10-23	8.54	9.00	8.33	8.88	476076
1997-10-24	8.94	9.14	8.80	8.94	533532
1997-10-27	8.82	8.82	8.01	8.07	193540
1997-10-28	7.44	8.68	7.35	8.59	729883
1997-10-29	8.48	8.48	8.25	8.30	176474
1997-10-30	8.91	8.91	8.62	8.77	1092124
1997-10-31	8.85	9.00	8.74	9.00	405226
1997-11-03	9.92	9.92	9.37	9.66	685387
1997-11-04	9.40	9.46	9.23	9.32	155522
1997-11-05	9.37	9.43	9.20	9.20	141914
1997-11-06	8.80	8.85	8.68	8.68	173234
1997-11-07	8.28	8.36	7.99	8.07	312126
1997-11-10	8.45	8.45	8.10	8.13	446914
1997-11-11	8.25	8.28	8.13	8.16	241060
1997-11-12	8.13	8.13	7.64	7.64	97200
1997-11-13	7.70	7.81	7.52	7.75	734203
1997-11-14	7.52	7.70	7.41	7.67	500268
1997-11-17	7.99	8.07	7.84	8.07	179932
1997-11-18	7.87	7.90	7.70	7.70	167402
1997-11-19	7.23	7.47	7.09	7.47	391400
1997-11-20	6.60	6.80	6.42	6.65	1289554
1997-11-21	6.68	6.89	6.48	6.89	630737
1997-11-24	7.00	7.00	6.80	6.80	61776
1997-11-25	6.60	6.77	6.60	6.68	786261
1997-11-26	6.71	6.83	6.71	6.74	1077652
1997-11-28	6.80	6.80	6.68	6.77	189220
1997-12-01	6.71	6.71	6.63	6.63	113834
1997-12-02	6.57	6.60	6.48	6.54	277566
1997-12-03	6.42	6.42	6.25	6.37	361376
1997-12-04	6.48	6.77	6.48	6.77	736147
1997-12-05	6.80	7.29	6.80	7.23	626201
1997-12-08	7.18	7.26	7.06	7.18	419266
1997-12-09	6.60	6.71	6.42	6.57	503508
1997-12-10	6.57	6.57	5.96	6.19	1080892
1997-12-11	5.84	5.90	5.67	5.70	475428
1997-12-12	4.40	4.54	4.22	4.40	2278214
1997-12-15	3.76	4.34	3.65	4.08	2378872
1997-12-16	4.02	4.25	3.99	4.11	2373904
1997-12-17	4.34	4.75	4.28	4.54	1814665
1997-12-18	4.80	4.86	4.48	4.72	1783345
1997-12-19	4.66	4.75	4.51	4.72	514524
1997-12-22	4.86	4.98	4.77	4.95	623177
1997-12-23	4.95	5.09	4.83	4.89	411058
1997-12-24	4.63	4.75	4.57	4.63	319470
1997-12-26	4.86	5.21	4.86	5.03	311694
1997-12-29	5.18	5.21	5.03	5.09	277782
1997-12-30	5.06	5.21	4.98	5.21	457930
1997-12-31	5.09	5.15	5.06	5.12	162650
1998-01-02	4.92	4.95	4.80	4.89	370664
1998-01-05	4.46	4.57	4.40	4.40	1055836
1998-01-06	3.79	3.82	3.65	3.79	2652553
1998-01-07	3.39	3.70	3.39	3.67	2940487
1998-01-08	2.31	2.95	2.31	2.63	17002267
1998-01-09	2.89	3.12	2.89	3.12	9098172
1998-01-12	3.15	3.70	2.92	3.70	6354897
1998-01-13	3.99	3.99	3.70	3.82	6521869
1998-01-14	4.17	4.34	3.99	4.34	5214384
1998-01-15	3.70	3.76	3.56	3.65	5149582
1998-01-16	3.99	4.40	3.96	4.28	7446591
1998-01-20	3.82	3.91	3.70	3.82	6472837
1998-01-21	3.44	3.59	3.41	3.59	5111134
1998-01-22	3.07	3.30	3.04	3.15	10528781
1998-01-23	3.01	3.21	3.01	3.18	6509557
1998-01-26	3.41	3.44	3.24	3.27	4130250
1998-01-27	3.62	3.70	3.41	3.70	5199264
1998-01-28	3.76	3.82	3.47	3.56	4034990
1998-01-29	3.56	3.99	3.50	3.91	5629981
1998-01-30	4.14	4.37	3.99	4.34	8128306
1998-02-02	4.63	4.75	4.40	4.46	6303271
1998-02-03	4.46	4.46	4.02	4.05	5573387
1998-02-04	4.05	4.34	3.96	4.25	6359217
1998-02-05	4.31	4.40	4.20	4.37	3105084
1998-02-06	4.37	4.48	4.28	4.43	3212872
1998-02-09	4.37	4.37	4.02	4.02	3358460
1998-02-10	4.57	4.60	4.34	4.48	5613349
1998-02-11	4.22	4.31	4.17	4.17	3016306
1998-02-12	3.88	4.05	3.79	3.82	5717895
1998-02-13	3.62	3.76	3.53	3.67	6130034
1998-02-17	3.76	3.82	3.59	3.59	4261798
1998-02-18	3.62	3.79	3.62	3.79	3046116
1998-02-19	4.08	4.08	3.94	3.96	2442163
1998-02-20	3.99	4.02	3.94	3.96	1906038
1998-02-23	3.96	4.02	3.91	3.99	1131006
1998-02-24	3.91	3.91	3.79	3.85	1481153
1998-02-25	3.76	3.79	3.67	3.70	3043524
1998-02-26	3.73	3.76	3.62	3.65	3194944
1998-02-27	3.67	3.99	3.65	3.94	5192568
1998-03-02	4.02	4.22	3.99	4.17	4739603
1998-03-03	4.20	4.25	4.08	4.11	2478237
1998-03-04	3.91	4.02	3.82	3.88	2972242
1998-03-05	3.65	3.76	3.62	3.65	5931308
1998-03-06	3.67	3.79	3.65	3.70	4077976
1998-03-09	3.59	3.62	3.47	3.62	3108974
1998-03-10	3.47	3.62	3.47	3.53	3529537
1998-03-11	3.59	3.70	3.56	3.56	2793389
1998-03-12	3.62	3.73	3.59	3.70	2819309
1998-03-13	3.94	3.96	3.85	3.91	4263958
1998-03-16	3.91	3.91	3.82	3.85	1325412
1998-03-17	3.73	3.79	3.70	3.70	1690895
1998-03-18	3.59	3.67	3.59	3.62	1636893
1998-03-19	3.67	3.82	3.67	3.82	2608921
1998-03-20	3.94	4.08	3.91	4.05	6718867
1998-03-23	4.11	4.20	4.05	4.17	4071064
1998-03-24	4.14	4.25	4.08	4.11	2846743
1998-03-25	4.17	4.20	4.11	4.14	2370448
1998-03-26	4.34	4.92	4.28	4.77	11485905
1998-03-27	4.86	4.86	4.51	4.72	5281346
1998-03-30	4.57	4.63	4.48	4.63	2188140
1998-03-31	4.57	4.60	4.51	4.54	1587859
1998-04-01	4.40	4.43	4.31	4.34	2852359
1998-04-02	4.22	4.31	4.20	4.20	3901932
1998-04-03	4.20	4.28	4.14	4.14	3104220
1998-04-06	4.34	4.34	4.28	4.34	1368180
1998-04-07	4.34	4.34	4.22	4.25	1103788
1998-04-08	4.31	4.34	4.22	4.34	3193864
1998-04-09	4.40	4.48	4.37	4.43	2127658
1998-04-13	4.63	4.66	4.51	4.57	2374552
1998-04-14	4.57	4.57	4.43	4.43	1236416
1998-04-15	4.43	4.46	4.37	4.40	756237
1998-04-16	4.34	4.34	4.11	4.20	1976670
1998-04-17	4.14	4.22	4.11	4.20	1180904
1998-04-20	4.22	4.25	4.11	4.11	1071604
1998-04-21	4.14	4.20	4.11	4.17	757749
1998-04-22	4.14	4.20	4.11	4.11	517764
1998-04-23	4.05	4.05	3.96	3.99	1210280
1998-04-24	4.02	4.05	3.96	3.99	822551
1998-04-27	3.94	3.94	3.79	3.85	1591315
1998-04-28	3.94	3.96	3.82	3.91	1531049
1998-04-29	3.65	3.73	3.65	3.70	5058644
1998-04-30	3.70	3.73	3.65	3.70	1620261
1998-05-01	3.70	3.70	3.65	3.67	1248296
1998-05-04	3.67	3.70	3.65	3.65	1203368
1998-05-05	3.56	3.56	3.47	3.50	3034450
1998-05-06	3.12	3.21	3.10	3.15	11347877
1998-05-07	3.36	3.44	3.27	3.33	4171506
1998-05-08	3.36	3.53	3.36	3.41	2425315
1998-05-11	3.41	3.47	3.30	3.33	1432766
1998-05-12	3.30	3.33	3.12	3.18	3236200
1998-05-13	2.89	3.01	2.81	2.98	6565071
1998-05-14	2.95	3.39	2.89	3.24	8161354
1998-05-15	3.24	3.33	3.07	3.27	7466249
1998-05-18	3.12	3.18	3.04	3.07	4578895
1998-05-19	3.27	3.30	3.10	3.24	6502645
1998-05-20	3.21	3.27	3.15	3.24	2958631
1998-05-21	3.36	3.56	3.36	3.41	6958416
1998-05-22	3.44	3.47	3.18	3.24	3283506
1998-05-26	3.30	3.36	3.24	3.27	3415703
1998-05-27	3.12	3.18	3.07	3.15	3094284
1998-05-28	3.12	3.12	3.07	3.12	1386756
1998-05-29	3.12	3.15	3.07	3.10	1015441
1998-06-01	3.07	3.07	2.92	2.95	1586347
1998-06-02	2.86	2.95	2.84	2.89	2969434
1998-06-03	2.86	2.92	2.81	2.92	1738847
1998-06-04	2.92	2.95	2.84	2.89	1355868
1998-06-05	2.98	3.07	2.89	3.04	2185764
1998-06-08	2.98	2.98	2.89	2.95	1025593
1998-06-09	2.89	2.89	2.81	2.84	1264282
1998-06-10	2.78	2.78	2.66	2.66	2417107
1998-06-11	2.69	2.72	2.43	2.49	3916620
1998-06-12	2.43	2.49	2.31	2.49	3655901
1998-06-15	2.34	2.43	2.31	2.31	2130898
1998-06-16	2.34	2.43	2.34	2.40	1739279
1998-06-17	2.49	2.63	2.46	2.63	4011878
1998-06-18	2.60	2.66	2.49	2.52	1555459
1998-06-19	2.52	2.58	2.46	2.55	1079164
1998-06-22	2.55	2.55	2.37	2.49	1939731
1998-06-23	2.58	2.60	2.46	2.52	1207256
1998-06-24	2.55	2.58	2.46	2.46	619721
1998-06-25	2.46	2.58	2.46	2.55	1184144
1998-06-26	2.60	2.60	2.52	2.55	850631
1998-06-29	2.49	2.58	2.43	2.43	1179392
1998-06-30	2.55	2.75	2.52	2.69	2393131
1998-07-01	2.84	2.84	2.72	2.81	1364292
1998-07-02	2.75	2.75	2.60	2.72	747379
1998-07-06	2.78	2.84	2.75	2.78	2292038
1998-07-07	2.81	2.84	2.69	2.75	1266226
1998-07-08	2.66	2.69	2.55	2.60	1638405
1998-07-09	2.58	2.63	2.55	2.58	611081
1998-07-10	2.58	2.60	2.52	2.58	1339884
1998-07-13	2.60	2.66	2.60	2.60	976993
1998-07-14	2.72	2.84	2.69	2.81	2340424
1998-07-15	2.89	3.10	2.86	3.10	4374553
1998-07-16	3.21	3.41	3.18	3.24	5191272
1998-07-17	3.30	3.30	3.07	3.15	1680959
1998-07-20	3.04	3.07	2.98	3.04	1396694
1998-07-21	3.04	3.04	2.98	3.01	1107246
1998-07-22	2.98	2.98	2.86	2.86	975265
1998-07-23	2.92	2.95	2.84	2.84	1521761
1998-07-24	2.98	2.98	2.84	2.92	698995
1998-07-27	2.92	2.95	2.86	2.92	1823307
1998-07-28	2.92	2.92	2.81	2.89	1285450
1998-07-29	3.10	3.10	2.92	2.95	2729883
1998-07-30	3.04	3.10	3.04	3.07	1399934
1998-07-31	3.07	3.07	3.01	3.04	497244
1998-08-03	2.89	2.98	2.89	2.92	1155414
1998-08-04	2.98	3.01	2.81	2.89	1885947
1998-08-05	2.81	2.84	2.69	2.75	1685711
1998-08-06	2.72	2.72	2.66	2.69	840047
1998-08-07	2.58	2.75	2.58	2.72	888431
1998-08-10	2.66	2.72	2.58	2.58	1594339
1998-08-11	2.43	2.43	2.26	2.37	5724807
1998-08-12	2.52	2.55	2.43	2.49	1493897
1998-08-13	2.40	2.43	2.31	2.37	1305106
1998-08-14	2.46	2.49	2.31	2.43	1027321
1998-08-17	2.37	2.40	2.29	2.34	2662057
1998-08-18	2.31	2.34	2.23	2.26	1851171
1998-08-19	2.37	2.37	2.23	2.29	5182416
1998-08-20	2.29	2.40	2.26	2.37	1717031
1998-08-21	2.34	2.34	2.11	2.23	1788097
1998-08-24	2.23	2.29	2.11	2.14	1292146
1998-08-25	2.23	2.26	2.20	2.23	1274434
1998-08-26	2.17	2.17	2.08	2.08	646937
1998-08-27	1.94	1.97	1.79	1.85	2153146
1998-08-28	1.88	1.97	1.71	1.79	1125822
1998-08-31	1.85	1.85	1.50	1.56	1929795
1998-09-01	1.59	1.85	1.59	1.82	1827843
1998-09-02	1.88	1.97	1.82	1.85	1023649
1998-09-03	1.79	1.82	1.68	1.74	1149798
1998-09-04	1.76	1.79	1.59	1.71	1717031
1998-09-08	1.85	1.88	1.74	1.79	649961
1998-09-09	1.74	1.74	1.65	1.68	436114
1998-09-10	1.71	1.71	1.48	1.53	1966950
1998-09-11	1.53	1.71	1.50	1.59	1134030
1998-09-14	1.62	1.68	1.56	1.62	693595
1998-09-15	1.45	1.48	1.42	1.45	1759369
1998-09-16	1.45	1.50	1.45	1.45	1330164
1998-09-17	1.39	1.42	1.33	1.39	751269
1998-09-18	1.36	1.42	1.33	1.39	997729
1998-09-21	1.27	1.36	1.22	1.33	1575979
1998-09-22	1.39	1.42	1.36	1.39	1598875
1998-09-23	1.39	1.45	1.36	1.45	1319362
1998-09-24	1.50	1.59	1.48	1.50	2166106
1998-09-25	1.48	1.48	1.42	1.42	1718543
1998-09-28	1.42	1.45	1.33	1.39	869423
1998-09-29	1.39	1.42	1.27	1.33	1111134
1998-09-30	1.30	1.39	1.27	1.36	920833
1998-10-01	1.27	1.30	1.19	1.24	1721135
1998-10-02	1.24	1.36	1.22	1.33	1313530
1998-10-05	1.33	1.33	1.19	1.24	677393
1998-10-06	1.30	1.33	1.27	1.30	2451019
1998-10-07	1.36	1.45	1.33	1.33	1869747
1998-10-08	1.56	1.91	1.50	1.85	6551895
1998-10-09	1.94	1.97	1.68	1.68	3403175
1998-10-12	1.85	1.88	1.79	1.88	1266226
1998-10-13	1.94	1.94	1.79	1.85	1510097
1998-10-14	1.85	1.88	1.79	1.85	1563883
1998-10-15	1.88	2.26	1.88	2.26	1831731
1998-10-16	2.34	2.46	2.23	2.46	3070524
1998-10-19	2.43	2.69	2.43	2.69	2225508
1998-10-20	2.66	2.66	2.49	2.49	2030454
1998-10-21	2.55	2.63	2.52	2.52	956257
1998-10-22	2.52	2.52	2.31	2.43	1545091
1998-10-23	2.40	2.43	2.31	2.34	685603
1998-10-26	2.40	2.55	2.37	2.49	540663
1998-10-27	2.52	2.63	2.52	2.58	1113726
1998-10-28	2.52	2.52	2.43	2.46	692083
1998-10-29	2.46	2.46	2.34	2.43	743275
1998-10-30	2.37	2.37	2.29	2.34	969433
1998-11-02	2.43	2.58	2.40	2.58	3820281
1998-11-03	2.55	2.55	2.40	2.43	1195376
1998-11-04	2.46	2.49	2.40	2.49	1156926
1998-11-05	2.55	2.92	2.55	2.84	6601575
1998-11-06	2.84	2.98	2.75	2.95	2514309
1998-11-09	2.95	2.95	2.72	2.84	2204340
1998-11-10	2.75	2.78	2.66	2.72	1228856
1998-11-11	2.84	2.89	2.69	2.78	1481153
1998-11-12	2.78	2.89	2.72	2.86	2008638
1998-11-13	2.81	2.86	2.75	2.81	1312666
1998-11-16	2.81	2.84	2.72	2.78	1011121
1998-11-17	2.84	3.24	2.81	3.18	4594015
1998-11-18	3.21	3.21	3.12	3.15	1179392
1998-11-19	3.27	3.39	3.27	3.39	2697699
1998-11-20	3.44	3.67	3.44	3.67	4545847
1998-11-23	3.73	3.91	3.67	3.73	4736363
1998-11-24	3.59	3.67	3.39	3.50	2237388
1998-11-25	3.27	3.33	3.21	3.24	2313422
1998-11-27	3.33	3.41	3.33	3.39	503508
1998-11-30	3.33	3.36	3.10	3.12	780861
1998-12-01	3.18	3.39	3.15	3.33	1236200
1998-12-02	3.39	3.44	3.33	3.39	1180904
1998-12-03	3.30	3.36	3.21	3.21	888647
1998-12-04	3.33	3.39	3.24	3.24	1138566
1998-12-07	3.41	3.44	3.33	3.39	1001401
1998-12-08	3.47	3.53	3.47	3.53	1746623
1998-12-09	3.53	3.62	3.47	3.62	1924611
1998-12-10	3.50	3.65	3.47	3.50	1000105
1998-12-11	3.41	3.47	3.39	3.44	630089
1998-12-14	3.39	3.41	3.24	3.30	1366020
1998-12-15	3.27	3.36	3.24	3.36	1019113
1998-12-16	3.36	3.36	3.27	3.27	416890
1998-12-17	3.24	3.27	3.21	3.24	810237
1998-12-18	3.21	3.27	3.15	3.27	794037
1998-12-21	3.27	3.33	3.27	3.30	898585
1998-12-22	3.30	3.30	3.12	3.18	622745
1998-12-23	3.10	3.21	3.10	3.18	456202
1998-12-24	3.15	3.21	3.12	3.12	193324
1998-12-28	3.12	3.18	3.01	3.04	463546
1998-12-29	3.07	3.10	2.86	2.92	894697
1998-12-30	2.95	3.10	2.92	3.04	646073
1998-12-31	3.07	3.07	2.98	3.04	496596
1999-01-04	3.07	3.30	3.07	3.21	1239440
1999-01-05	3.39	3.41	3.33	3.39	1004209
1999-01-06	3.76	3.91	3.65	3.91	5139214
1999-01-07	4.05	4.20	3.94	4.17	6708931
1999-01-08	4.05	4.20	4.05	4.17	2439139
1999-01-11	3.85	3.96	3.85	3.85	1498433
1999-01-12	3.85	3.94	3.73	3.73	1743383
1999-01-13	3.36	3.59	3.36	3.47	2496597
1999-01-14	3.53	3.59	3.47	3.47	1576843
1999-01-15	3.50	3.73	3.50	3.73	894913
1999-01-19	3.76	3.76	3.59	3.65	392048
1999-01-20	3.65	3.76	3.65	3.70	1052164
1999-01-21	3.56	3.62	3.56	3.59	783237
1999-01-22	3.53	3.53	3.44	3.50	1103356
1999-01-25	3.30	3.47	3.27	3.47	2049464
1999-01-26	3.44	3.47	3.41	3.47	1925475
1999-01-27	3.47	3.47	3.39	3.41	682147
1999-01-28	3.41	3.44	3.39	3.39	1007665
1999-01-29	3.41	3.50	3.41	3.47	1105516
1999-02-01	3.41	3.44	3.41	3.44	494868
1999-02-02	3.39	3.44	3.36	3.36	617129
1999-02-03	3.36	3.36	3.30	3.36	863375
1999-02-04	3.27	3.30	3.24	3.27	1302514
1999-02-05	3.24	3.24	3.12	3.12	752781
1999-02-08	3.01	3.04	2.98	3.01	2096120
1999-02-09	3.04	3.07	2.95	2.98	1442270
1999-02-10	2.98	3.10	2.95	3.07	1000321
1999-02-11	3.12	3.21	3.12	3.18	735499
1999-02-12	3.15	3.15	3.04	3.04	677609
1999-02-16	3.07	3.21	3.07	3.10	956473
1999-02-17	3.04	3.07	2.95	2.98	504372
1999-02-18	3.01	3.10	2.98	3.07	534828
1999-02-19	3.10	3.10	3.01	3.01	126146
1999-02-22	3.01	3.12	3.01	3.10	467004
1999-02-23	3.10	3.12	3.01	3.07	357272
1999-02-24	3.04	3.12	3.04	3.07	274542
1999-02-25	2.95	3.01	2.92	2.95	449938
1999-02-26	2.95	2.95	2.92	2.95	334160
1999-03-01	2.89	2.95	2.89	2.89	340424
1999-03-02	2.86	2.92	2.86	2.89	293334
1999-03-03	2.86	2.98	2.86	2.95	271518
1999-03-04	2.92	2.98	2.92	2.95	216004
1999-03-05	2.92	2.98	2.92	2.95	419050
1999-03-08	2.92	2.92	2.84	2.89	754725
1999-03-09	2.84	2.89	2.81	2.86	332648
1999-03-10	2.72	2.75	2.63	2.66	1224104
1999-03-11	2.66	2.69	2.60	2.69	1009177
1999-03-12	2.66	2.78	2.63	2.63	438706
1999-03-15	2.66	2.89	2.66	2.89	979369
1999-03-16	2.92	3.07	2.92	3.04	1266010
1999-03-17	2.98	3.15	2.95	3.04	1657845
1999-03-18	2.98	3.15	2.98	3.10	1019329
1999-03-19	3.10	3.10	3.04	3.04	373040
1999-03-22	3.04	3.04	2.98	3.01	355760
1999-03-23	3.01	3.01	2.95	2.95	468300
1999-03-24	2.98	2.98	2.92	2.92	1967166
1999-03-25	2.95	3.01	2.92	3.01	439570
1999-03-26	3.01	3.01	2.95	2.98	314718
1999-03-29	2.92	2.98	2.92	2.95	272382
1999-03-30	2.95	2.98	2.95	2.95	215356
1999-03-31	2.95	2.98	2.95	2.95	560967
1999-04-01	2.98	3.01	2.98	2.98	311694
1999-04-05	3.01	3.01	2.95	2.98	827303
1999-04-06	3.01	3.01	2.95	3.01	681283
1999-04-07	2.98	3.07	2.95	3.04	916729
1999-04-08	3.15	3.18	3.07	3.12	1202504
1999-04-09	3.24	3.50	3.24	3.47	1793929
1999-04-12	3.47	3.56	3.30	3.53	1040716
1999-04-13	3.53	3.56	3.44	3.53	891023
1999-04-14	3.47	3.50	3.33	3.36	1207472
1999-04-15	3.53	3.65	3.47	3.59	1453286
1999-04-16	3.73	3.88	3.67	3.76	2475645
1999-04-19	3.82	3.82	3.59	3.59	1519385
1999-04-20	3.82	3.82	3.65	3.65	1184792
1999-04-21	3.62	3.62	3.53	3.59	796845
1999-04-22	3.59	3.65	3.47	3.56	673505
1999-04-23	3.50	3.62	3.50	3.56	249268
1999-04-26	3.59	3.62	3.56	3.56	426178
1999-04-27	3.59	3.62	3.56	3.56	757317
1999-04-28	3.70	3.88	3.70	3.79	1331892
1999-04-29	3.96	4.17	3.94	4.14	2898151
1999-04-30	4.14	4.14	3.94	4.05	1096012
1999-05-03	4.17	4.63	4.17	4.63	3468625
1999-05-04	4.63	4.69	4.28	4.37	3342692
1999-05-05	4.25	4.51	4.22	4.51	1063396
1999-05-06	4.51	4.66	4.40	4.66	2130466
1999-05-07	4.63	4.75	4.60	4.75	2296790
1999-05-10	4.69	5.03	4.63	4.83	1431686
1999-05-11	4.83	4.83	4.54	4.63	798573
1999-05-12	4.69	4.69	4.57	4.60	596391
1999-05-13	4.63	4.63	4.46	4.54	312126
1999-05-14	4.57	4.60	4.40	4.60	508044
1999-05-17	4.63	4.72	4.60	4.72	1224752
1999-05-18	4.72	4.75	4.57	4.63	955609
1999-05-19	4.72	4.80	4.66	4.80	1851171
1999-05-20	4.63	4.69	4.37	4.48	1369908
1999-05-21	4.54	4.54	4.43	4.43	382544
1999-05-24	4.57	4.69	4.46	4.51	936385
1999-05-25	4.69	4.77	4.63	4.69	1859163
1999-05-26	4.60	4.60	4.48	4.54	957337
1999-05-27	4.34	4.46	4.25	4.28	850631
1999-05-28	4.31	4.34	4.28	4.31	427690
1999-06-01	4.37	4.37	4.22	4.28	1130790
1999-06-02	4.31	4.34	4.25	4.28	683227
1999-06-03	4.40	4.72	4.37	4.69	2627281
1999-06-04	4.86	5.56	4.83	5.41	3434495
1999-06-07	5.67	5.67	5.41	5.56	2350360
1999-06-08	5.99	6.45	5.96	6.16	4467005
1999-06-09	5.79	5.90	5.44	5.64	3487633
1999-06-10	5.47	5.50	5.09	5.27	1531265
1999-06-11	5.47	5.64	5.47	5.64	1133598
1999-06-14	5.82	5.84	5.70	5.73	1552003
1999-06-15	5.84	5.93	5.73	5.84	1619397
1999-06-16	5.79	5.99	5.76	5.99	1063396
1999-06-17	5.93	6.16	5.90	6.08	1866723
1999-06-18	6.13	6.37	6.13	6.37	1281778
1999-06-21	6.54	6.65	6.39	6.39	1661949
1999-06-22	6.39	6.54	6.37	6.54	843287
1999-06-23	6.48	6.48	6.19	6.25	910681
1999-06-24	6.22	6.22	6.05	6.11	559455
1999-06-25	5.67	5.87	5.64	5.76	1005289
1999-06-28	5.84	6.25	5.84	5.99	1298842
1999-06-29	5.96	6.16	5.96	6.16	895777
1999-06-30	6.09	6.22	6.09	6.22	752400
1999-07-01	6.19	6.44	6.19	6.25	1214400
1999-07-02	6.31	6.44	6.16	6.38	794200
1999-07-06	6.63	6.88	6.56	6.81	892800
1999-07-07	6.44	6.63	6.44	6.63	703000
1999-07-08	6.63	6.63	6.31	6.44	409600
1999-07-09	6.50	6.78	6.50	6.69	599400
1999-07-12	6.56	6.63	6.38	6.47	623800
1999-07-13	6.25	6.38	6.16	6.38	1282400
1999-07-14	6.38	6.38	6.22	6.25	675000
1999-07-15	6.28	6.28	5.81	6.03	1651400
1999-07-16	5.97	6.06	5.88	6.06	891400
1999-07-19	6.00	6.06	5.84	5.84	801600
1999-07-20	5.88	5.91	5.69	5.72	595600
1999-07-21	5.81	6.03	5.81	6.03	816200
1999-07-22	6.00	6.00	5.84	5.88	741000
1999-07-23	5.75	5.75	5.56	5.59	966800
1999-07-26	5.13	5.19	4.97	4.97	2331200
1999-07-27	4.97	5.03	4.66	4.97	2308800
1999-07-28	5.03	5.03	4.94	4.97	1123600
1999-07-29	4.78	4.91	4.72	4.75	1059200
1999-07-30	4.75	4.88	4.69	4.75	819200
1999-08-02	4.75	4.81	4.75	4.75	444600
1999-08-03	4.97	4.97	4.88	4.91	381200
1999-08-04	4.91	4.94	4.78	4.78	187000
1999-08-05	4.81	4.81	4.53	4.72	1065800
1999-08-06	4.59	4.75	4.59	4.66	363200
1999-08-09	4.63	4.63	4.44	4.47	717000
1999-08-10	4.22	4.25	4.06	4.16	1502400
1999-08-11	4.03	4.06	3.91	4.03	1121400
1999-08-12	4.13	4.19	4.13	4.16	515000
1999-08-13	4.09	4.09	3.97	4.06	1135800
1999-08-16	4.09	4.09	3.94	4.03	722600
1999-08-17	4.03	4.03	3.94	3.94	362400
1999-08-18	3.97	3.97	3.81	3.81	409600
1999-08-19	4.00	4.22	4.00	4.19	1378800
1999-08-20	4.13	4.19	4.06	4.13	1400000
1999-08-23	4.16	4.19	4.13	4.16	1299000
1999-08-24	4.13	4.19	4.06	4.16	1652600
1999-08-25	4.19	4.34	4.19	4.34	588200
1999-08-26	4.22	4.22	4.06	4.06	841800
1999-08-27	4.06	4.09	4.00	4.03	748400
1999-08-30	3.94	3.94	3.75	3.84	1114000
1999-08-31	3.78	3.88	3.78	3.84	556200
1999-09-01	3.84	3.88	3.75	3.78	546400
1999-09-02	3.72	3.72	3.66	3.69	404400
1999-09-03	3.72	3.81	3.69	3.72	455000
1999-09-07	3.44	3.50	3.38	3.47	2185000
1999-09-08	3.03	3.16	3.03	3.09	4596000
1999-09-09	3.22	3.44	3.16	3.44	4090000
1999-09-10	3.56	3.81	3.50	3.81	3166600
1999-09-13	3.81	3.97	3.81	3.81	2050200
1999-09-14	3.75	3.81	3.69	3.78	564200
1999-09-15	3.75	3.78	3.69	3.72	946600
1999-09-16	3.75	3.81	3.63	3.72	908000
1999-09-17	3.69	3.72	3.66	3.72	297000
1999-09-20	3.53	3.56	3.50	3.53	756200
1999-09-21	3.53	3.63	3.50	3.53	370400
1999-09-22	3.56	3.59	3.50	3.53	572600
1999-09-23	3.38	3.44	3.31	3.44	2982200
1999-09-24	3.31	3.34	3.09	3.22	2284600
1999-09-27	3.31	3.34	3.16	3.19	879800
1999-09-28	3.31	3.31	3.19	3.22	1508000
1999-09-29	3.25	3.41	3.25	3.34	816800
1999-09-30	3.47	3.50	3.38	3.47	1814600
1999-10-01	3.56	3.72	3.56	3.72	1382000
1999-10-04	3.75	3.84	3.75	3.84	908000
1999-10-05	3.84	3.88	3.75	3.75	845000
1999-10-06	3.94	4.13	3.94	4.09	2267800
1999-10-07	4.06	4.06	3.94	3.94	620600
1999-10-08	3.88	3.91	3.81	3.88	300600
1999-10-11	3.88	3.91	3.84	3.88	793400
1999-10-12	3.88	3.88	3.72	3.72	512600
1999-10-13	3.72	3.72	3.63	3.63	477400
1999-10-14	3.69	3.72	3.66	3.69	679800
1999-10-15	3.63	3.63	3.53	3.59	397600
1999-10-18	3.56	3.75	3.56	3.72	1914000
1999-10-19	4.09	4.41	4.00	4.38	3914400
1999-10-20	4.19	4.22	3.97	4.00	1685600
1999-10-21	4.69	4.78	4.59	4.69	7200600
1999-10-22	4.72	4.81	4.59	4.66	4197600
1999-10-25	4.56	4.66	4.50	4.63	1253200
1999-10-26	4.72	4.84	4.69	4.78	1874000
1999-10-27	4.44	4.53	4.44	4.53	1126400
1999-10-28	4.44	4.56	4.41	4.56	873200
1999-10-29	4.63	4.69	4.53	4.59	1032200
1999-11-01	4.66	4.69	4.59	4.69	538800
1999-11-02	4.75	4.81	4.72	4.81	815800
1999-11-03	4.81	4.84	4.78	4.78	821800
1999-11-04	4.91	4.94	4.81	4.94	1042000
1999-11-05	4.97	4.97	4.81	4.88	1062600
1999-11-08	4.88	4.91	4.81	4.91	621400
1999-11-09	4.94	4.94	4.81	4.84	749000
1999-11-10	4.81	4.88	4.78	4.81	485200
1999-11-11	4.63	4.75	4.53	4.75	1037800
1999-11-12	4.69	4.75	4.66	4.72	381200
1999-11-15	4.72	4.78	4.69	4.75	358400
1999-11-16	4.69	4.75	4.66	4.72	484200
1999-11-17	4.69	4.69	4.38	4.44	2519800
1999-11-18	4.44	4.44	4.31	4.44	967400
1999-11-19	4.47	4.47	4.38	4.44	400800
1999-11-22	4.41	4.44	4.34	4.41	492200
1999-11-23	4.34	4.38	4.31	4.31	514600
1999-11-24	4.28	4.28	4.19	4.19	895800
1999-11-26	4.25	4.25	4.19	4.25	407400
1999-11-29	4.19	4.19	4.06	4.16	457600
1999-11-30	4.13	4.44	4.13	4.22	749400
1999-12-01	4.38	4.47	4.34	4.41	1171000
1999-12-02	4.47	4.53	4.44	4.44	634200
1999-12-03	4.53	4.69	4.50	4.69	1124000
1999-12-06	4.84	4.88	4.78	4.81	829200
1999-12-07	4.69	4.75	4.56	4.63	944400
1999-12-08	4.66	4.69	4.63	4.66	569200
1999-12-09	4.78	4.88	4.78	4.78	947800
1999-12-10	4.81	4.84	4.75	4.84	388200
1999-12-13	4.78	4.84	4.72	4.78	346200
1999-12-14	5.22	5.44	5.13	5.34	2556400
1999-12-15	5.41	5.50	5.41	5.50	1462400
1999-12-16	5.44	5.47	5.31	5.31	831800
1999-12-17	5.19	5.22	5.16	5.16	332200
1999-12-20	5.25	5.34	5.22	5.34	355800
1999-12-21	5.38	5.56	5.38	5.47	963400
1999-12-22	5.50	5.50	5.28	5.38	545200
1999-12-23	5.56	5.56	5.44	5.47	302600
1999-12-27	5.50	5.56	5.38	5.50	572200
1999-12-28	5.47	5.47	5.38	5.44	571800
1999-12-29	5.38	5.44	5.28	5.41	480200
1999-12-30	5.38	5.41	5.25	5.34	376600
1999-12-31	5.34	5.50	5.31	5.50	392000
2000-01-03	5.63	5.94	5.53	5.94	1605400
2000-01-04	6.03	6.06	5.75	5.84	1431200
2000-01-05	5.53	5.81	5.50	5.75	871200
2000-01-06	5.69	5.69	5.56	5.66	783400
2000-01-07	5.66	5.88	5.59	5.88	1040800
2000-01-10	5.88	6.00	5.78	6.00	895000
2000-01-11	5.75	5.91	5.75	5.88	885400
2000-01-12	5.72	5.91	5.72	5.88	194000
2000-01-13	5.94	5.94	5.78	5.94	499400
2000-01-14	5.88	6.00	5.88	6.00	617400
2000-01-18	5.94	5.94	5.69	5.81	754200
2000-01-19	5.25	5.44	5.25	5.38	937000
2000-01-20	5.53	5.56	5.38	5.41	689200
2000-01-21	5.44	5.44	5.28	5.34	275600
2000-01-24	5.31	5.31	5.13	5.13	806400
2000-01-25	5.13	5.16	5.03	5.09	727600
2000-01-26	5.09	5.19	5.09	5.16	181000
2000-01-27	5.19	5.31	5.19	5.25	363800
2000-01-28	5.09	5.16	5.00	5.03	408400
2000-01-31	5.00	5.03	4.88	5.00	1624000
2000-02-01	4.81	4.88	4.81	4.88	433800
2000-02-02	4.81	4.81	4.53	4.59	1699400
2000-02-03	4.72	4.75	4.66	4.69	1120800
2000-02-04	4.88	5.00	4.84	5.00	933200
2000-02-07	5.09	5.25	4.97	5.19	905200
2000-02-08	5.25	5.25	5.09	5.22	422000
2000-02-09	5.25	5.47	5.09	5.44	1481200
2000-02-10	5.41	5.47	5.34	5.44	834000
2000-02-11	5.34	5.38	5.13	5.22	728200
2000-02-14	5.22	5.25	5.13	5.25	1154400
2000-02-15	5.16	5.22	5.13	5.22	555400
2000-02-16	5.09	5.09	5.03	5.06	362200
2000-02-17	5.00	5.00	4.94	4.97	605000
2000-02-18	5.00	5.16	4.97	5.13	813000
2000-02-22	4.94	4.94	4.75	4.88	879000
2000-02-23	4.88	4.97	4.88	4.94	374400
2000-02-24	4.75	4.78	4.59	4.66	819400
2000-02-25	4.72	4.84	4.66	4.78	715400
2000-02-28	5.00	5.00	4.78	4.88	353000
2000-02-29	4.75	4.88	4.69	4.84	272200
2000-03-01	4.81	4.84	4.69	4.81	319800
2000-03-02	4.69	4.69	4.56	4.59	1209800
2000-03-03	4.63	4.72	4.59	4.72	616400
2000-03-06	4.59	4.69	4.56	4.56	880400
2000-03-07	4.56	4.63	4.53	4.53	407600
2000-03-08	4.59	4.69	4.56	4.66	559800
2000-03-09	4.81	5.06	4.75	5.03	712600
2000-03-10	5.03	5.03	4.94	4.97	293600
2000-03-13	4.94	4.94	4.84	4.84	645600
2000-03-14	4.91	4.91	4.84	4.88	307600
2000-03-15	4.81	4.88	4.78	4.84	208200
2000-03-16	4.84	4.94	4.75	4.94	420000
2000-03-17	4.88	4.94	4.88	4.91	357400
2000-03-20	4.88	4.88	4.78	4.81	274200
2000-03-21	4.81	4.91	4.78	4.88	343800
2000-03-22	4.84	4.88	4.84	4.88	254200
2000-03-23	4.69	4.91	4.69	4.88	167000
2000-03-24	4.81	4.94	4.81	4.88	110600
2000-03-27	4.84	4.91	4.81	4.88	277000
2000-03-28	4.81	4.81	4.63	4.69	310800
2000-03-29	4.78	4.88	4.78	4.81	381800
2000-03-30	4.75	4.75	4.63	4.63	614400
2000-03-31	4.63	4.75	4.63	4.75	490200
2000-04-03	4.69	4.69	4.44	4.50	363200
2000-04-04	4.44	4.53	4.34	4.41	433400
2000-04-05	4.34	4.50	4.28	4.44	229400
2000-04-06	4.41	4.56	4.41	4.53	659200
2000-04-07	4.69	4.81	4.69	4.78	478400
2000-04-10	4.81	4.91	4.81	4.84	393800
2000-04-11	4.84	4.84	4.69	4.72	455000
2000-04-12	4.69	4.69	4.59	4.63	406200
2000-04-13	4.66	4.72	4.50	4.66	418800
2000-04-14	4.63	4.63	4.38	4.41	483200
2000-04-17	4.25	4.34	4.16	4.31	797800
2000-04-18	4.28	4.41	4.28	4.38	276400
2000-04-19	4.34	4.44	4.31	4.41	155400
2000-04-20	4.41	4.44	4.41	4.41	246000
2000-04-24	4.34	4.41	4.25	4.28	227600
2000-04-25	4.28	4.38	4.25	4.38	180000
2000-04-26	4.38	4.41	4.28	4.28	222000
2000-04-27	4.22	4.28	4.19	4.25	162400
2000-04-28	4.25	4.38	4.25	4.31	151800
2000-05-01	4.28	4.38	4.25	4.34	139800
2000-05-02	4.31	4.34	4.19	4.19	81400
2000-05-03	4.25	4.28	4.16	4.19	279000
2000-05-04	4.19	4.22	4.13	4.19	260400
2000-05-05	4.13	4.28	4.09	4.25	327400
2000-05-08	4.25	4.34	4.22	4.34	274600
2000-05-09	4.31	4.31	4.16	4.19	332200
2000-05-10	4.22	4.22	4.03	4.06	225400
2000-05-11	4.00	4.03	3.91	3.91	642400
2000-05-12	3.91	3.91	3.78	3.88	340200
2000-05-15	3.75	3.75	3.47	3.59	908400
2000-05-16	3.53	3.66	3.53	3.63	844200
2000-05-17	3.69	3.75	3.66	3.72	771000
2000-05-18	3.66	3.72	3.66	3.66	147600
2000-05-19	3.56	3.59	3.50	3.50	486200
2000-05-22	3.56	3.56	3.50	3.53	553200
2000-05-23	3.53	3.63	3.53	3.56	127600
2000-05-24	3.50	3.56	3.47	3.56	145800
2000-05-25	3.50	3.66	3.50	3.53	56600
2000-05-26	3.53	3.56	3.44	3.50	77600
2000-05-30	3.31	3.53	3.31	3.50	466400
2000-05-31	3.41	3.44	3.28	3.38	368600
2000-06-01	3.41	3.53	3.38	3.47	260400
2000-06-02	3.41	3.44	3.28	3.38	913200
2000-06-05	3.34	3.41	3.31	3.31	532600
2000-06-06	3.25	3.31	3.19	3.22	447000
2000-06-07	3.25	3.47	3.25	3.44	729600
2000-06-08	3.56	3.63	3.53	3.56	555200
2000-06-09	3.59	3.69	3.59	3.66	504800
2000-06-12	3.56	3.59	3.44	3.44	551200
2000-06-13	3.38	3.38	3.34	3.38	347200
2000-06-14	3.44	3.53	3.44	3.47	274600
2000-06-15	3.50	3.56	3.41	3.47	200200
2000-06-16	3.47	3.69	3.47	3.63	365200
2000-06-19	3.56	3.63	3.53	3.63	229400
2000-06-20	3.59	3.59	3.47	3.56	251800
2000-06-21	3.56	3.63	3.56	3.59	124600
2000-06-22	3.59	3.59	3.50	3.53	223400
2000-06-23	3.53	3.56	3.50	3.53	107400
2000-06-26	3.50	3.56	3.50	3.56	148600
2000-06-27	3.50	3.50	3.44	3.44	98000
2000-06-28	3.38	3.50	3.38	3.44	298800
2000-06-29	3.41	3.50	3.41	3.44	97000
2000-06-30	3.38	3.50	3.38	3.47	163200
2000-07-03	3.47	3.50	3.41	3.44	87000
2000-07-05	3.47	3.47	3.34	3.38	181200
2000-07-06	3.31	3.47	3.31	3.44	268600
2000-07-07	3.38	3.56	3.31	3.56	487200
2000-07-10	3.53	3.53	3.31	3.47	68200
2000-07-11	3.47	3.47	3.34	3.41	259000
2000-07-12	3.41	3.41	3.34	3.38	292600
2000-07-13	3.31	3.34	3.28	3.31	591800
2000-07-14	3.31	3.47	3.28	3.41	513600
2000-07-17	3.41	3.41	3.31	3.34	175200
2000-07-18	3.41	3.47	3.34	3.44	289200
2000-07-19	3.50	3.59	3.50	3.59	286800
2000-07-20	3.56	3.69	3.50	3.69	1343600
2000-07-21	3.63	3.63	3.56	3.56	224200
2000-07-24	3.53	3.63	3.50	3.56	338000
2000-07-25	3.50	3.53	3.34	3.41	427200
2000-07-26	3.47	3.50	3.31	3.34	428000
2000-07-27	3.41	3.41	3.31	3.31	327600
2000-07-28	3.34	3.47	3.34	3.44	235200
2000-07-31	3.38	3.53	3.34	3.53	161800
2000-08-01	3.50	3.53	3.41	3.47	1582200
2000-08-02	3.50	3.53	3.47	3.50	430200
2000-08-03	3.50	3.59	3.50	3.56	388200
2000-08-04	3.56	3.59	3.53	3.56	222600
2000-08-07	3.53	3.66	3.53	3.63	242000
2000-08-08	3.53	3.56	3.50	3.53	495000
2000-08-09	3.56	3.56	3.53	3.53	97200
2000-08-10	3.56	3.88	3.56	3.78	842800
2000-08-11	3.88	4.06	3.88	4.00	1150400
2000-08-14	3.94	3.94	3.88	3.88	172200
2000-08-15	3.88	3.88	3.69	3.78	530200
2000-08-16	3.78	3.78	3.72	3.75	339800
2000-08-17	3.75	3.75	3.72	3.75	99800
2000-08-18	3.75	3.75	3.69	3.72	217000
2000-08-21	3.75	3.78	3.72	3.75	230800
2000-08-22	3.75	3.84	3.75	3.81	233800
2000-08-23	3.81	3.81	3.69	3.69	145800
2000-08-24	3.44	3.59	3.44	3.56	487200
2000-08-25	3.63	3.66	3.63	3.66	81800
2000-08-28	3.63	3.69	3.56	3.66	270800
2000-08-29	3.66	3.66	3.56	3.59	167200
2000-08-30	3.53	3.56	3.53	3.56	176200
2000-08-31	3.53	3.59	3.50	3.56	182800
2000-09-01	3.56	3.56	3.44	3.50	349000
2000-09-05	3.47	3.69	3.47	3.69	317400
2000-09-06	3.69	3.69	3.59	3.59	192000
2000-09-07	3.59	3.66	3.53	3.56	115600
2000-09-08	3.44	3.50	3.44	3.47	346600
2000-09-11	3.41	3.47	3.41	3.41	290800
2000-09-12	3.38	3.38	3.28	3.31	212200
2000-09-13	3.22	3.25	3.13	3.16	502200
2000-09-14	3.22	3.41	3.19	3.28	382000
2000-09-15	3.25	3.25	3.13	3.16	387200
2000-09-18	3.19	3.19	2.94	2.94	758800
2000-09-19	3.03	3.19	3.03	3.13	464600
2000-09-20	3.13	3.25	3.09	3.22	263000
2000-09-21	3.19	3.19	3.09	3.16	408800
2000-09-22	3.06	3.09	3.03	3.09	187200
2000-09-25	3.03	3.13	3.03	3.13	195400
2000-09-26	3.13	3.16	3.03	3.06	203200
2000-09-27	3.03	3.06	3.00	3.03	100200
2000-09-28	3.16	3.16	3.09	3.13	375400
2000-09-29	3.06	3.16	3.06	3.13	117200
2000-10-02	3.19	3.28	3.06	3.13	445600
2000-10-03	3.19	3.19	3.09	3.09	151200
2000-10-04	3.13	3.16	3.06	3.16	211200
2000-10-05	3.19	3.19	3.06	3.16	212200
2000-10-06	3.16	3.16	2.88	3.00	223000
2000-10-09	2.94	3.00	2.81	2.94	126200
2000-10-10	2.94	2.94	2.81	2.81	390600
2000-10-11	2.88	2.94	2.72	2.81	668000
2000-10-12	2.78	2.78	2.72	2.75	521800
2000-10-13	2.72	2.84	2.66	2.84	244200
2000-10-16	2.84	2.84	2.75	2.75	173400
2000-10-17	2.81	2.84	2.75	2.78	474800
2000-10-18	2.75	2.78	2.72	2.72	371600
2000-10-19	2.75	2.88	2.72	2.88	476400
2000-10-20	2.81	2.94	2.78	2.88	704800
2000-10-23	2.88	2.88	2.72	2.78	253800
2000-10-24	2.72	2.81	2.72	2.81	150600
2000-10-25	2.81	2.84	2.75	2.78	207400
2000-10-26	2.75	2.81	2.75	2.78	383000
2000-10-27	2.75	2.78	2.69	2.72	334200
2000-10-30	2.63	2.63	2.44	2.47	527400
2000-10-31	2.50	2.75	2.50	2.63	150800
2000-11-01	2.56	2.66	2.56	2.56	86600
2000-11-02	2.59	2.69	2.56	2.69	250200
2000-11-03	2.63	2.63	2.59	2.59	319600
2000-11-06	2.66	2.72	2.59	2.72	274000
2000-11-07	2.66	2.72	2.66	2.69	136800
2000-11-08	2.72	2.81	2.72	2.81	307400
2000-11-09	2.72	2.75	2.69	2.69	72600
2000-11-10	2.69	2.75	2.63	2.72	135800
2000-11-13	2.66	2.72	2.59	2.69	131600
2000-11-14	2.66	2.66	2.56	2.59	635200
2000-11-15	2.53	2.56	2.44	2.56	518000
2000-11-16	2.53	2.63	2.50	2.50	217000
2000-11-17	2.50	2.59	2.50	2.53	175800
2000-11-20	2.56	2.66	2.56	2.63	281000
2000-11-21	2.63	2.63	2.56	2.56	148600
2000-11-22	2.56	2.63	2.53	2.53	127200
2000-11-24	2.69	2.69	2.59	2.63	118800
2000-11-27	2.63	2.69	2.56	2.56	335600
2000-11-28	2.50	2.56	2.50	2.50	122000
2000-11-29	2.50	2.53	2.47	2.50	79200
2000-11-30	2.53	2.53	2.41	2.44	325000
2000-12-01	2.44	2.50	2.41	2.50	198200
2000-12-04	2.44	2.50	2.41	2.44	237000
2000-12-05	2.41	2.63	2.41	2.63	448400
2000-12-06	2.56	2.56	2.50	2.53	207000
2000-12-07	2.47	2.47	2.47	2.47	134000
2000-12-08	2.44	2.56	2.44	2.56	192000
2000-12-11	2.44	2.50	2.41	2.50	385400
2000-12-12	2.38	2.44	2.38	2.41	184000
2000-12-13	2.41	2.44	2.38	2.38	165400
2000-12-14	2.38	2.38	2.31	2.38	279400
2000-12-15	2.31	2.34	2.28	2.31	304200
2000-12-18	2.25	2.28	2.25	2.28	290000
2000-12-19	2.34	2.34	2.28	2.28	153600
2000-12-20	2.28	2.31	2.19	2.25	271600
2000-12-21	2.19	2.19	2.09	2.13	477800
2000-12-22	2.13	2.22	2.13	2.19	297800
2000-12-26	2.19	2.19	2.13	2.16	397200
2000-12-27	2.13	2.16	2.03	2.06	438400
2000-12-28	2.13	2.16	2.09	2.13	462600
2000-12-29	2.13	2.16	2.06	2.06	611000
2001-01-02	2.09	2.09	2.06	2.09	119600
2001-01-03	1.94	2.09	1.91	2.00	690400
2001-01-04	2.00	2.28	2.00	2.19	999600
2001-01-05	2.25	2.31	2.19	2.31	551200
2001-01-08	2.38	2.44	2.31	2.31	718800
2001-01-09	2.34	2.34	2.31	2.34	1870400
2001-01-10	2.34	2.38	2.25	2.38	357400
2001-01-11	2.34	2.34	2.28	2.34	442000
2001-01-12	2.38	2.44	2.31	2.34	1225800
2001-01-16	2.38	2.50	2.38	2.50	651400
2001-01-17	2.50	2.69	2.47	2.66	1430800
2001-01-18	2.66	2.66	2.59	2.63	660400
2001-01-19	2.59	2.72	2.59	2.72	869600
2001-01-22	2.72	2.72	2.56	2.56	283800
2001-01-23	2.59	2.63	2.53	2.63	167200
2001-01-24	2.63	2.66	2.56	2.59	253200
2001-01-25	2.56	2.66	2.56	2.59	207000
2001-01-26	2.59	2.59	2.56	2.56	231000
2001-01-29	2.55	2.55	2.54	2.55	305000
2001-01-30	2.55	2.60	2.53	2.56	435400
2001-01-31	2.68	2.80	2.68	2.80	1234000
2001-02-01	2.80	2.83	2.70	2.81	1987600
2001-02-02	3.15	3.41	3.11	3.33	3753800
2001-02-05	3.18	3.18	3.08	3.10	1118400
2001-02-06	3.10	3.10	2.98	2.98	637600
2001-02-07	2.95	3.03	2.94	3.00	697400
2001-02-08	2.98	3.03	2.98	2.98	267800
2001-02-09	2.95	2.95	2.86	2.89	584200
2001-02-12	2.94	2.95	2.89	2.89	210600
2001-02-13	2.89	2.90	2.80	2.80	253200
2001-02-14	2.80	2.80	2.78	2.80	208000
2001-02-15	3.23	3.24	3.11	3.12	905200
2001-02-16	3.11	3.11	2.96	3.05	432800
2001-02-20	3.08	3.20	3.08	3.17	479600
2001-02-21	3.16	3.34	3.16	3.30	1158600
2001-02-22	3.25	3.28	3.18	3.18	220000
2001-02-23	3.18	3.19	3.13	3.16	291000
2001-02-26	3.09	3.09	3.01	3.01	885400
2001-02-27	2.94	2.99	2.94	2.98	142200
2001-02-28	2.96	2.98	2.90	2.91	571800
2001-03-01	2.91	2.91	2.88	2.90	464800
2001-03-02	2.90	2.90	2.86	2.89	170400
2001-03-05	2.88	2.88	2.84	2.87	272800
2001-03-06	2.90	3.00	2.90	2.99	73400
2001-03-07	2.99	3.02	2.95	3.01	1053000
2001-03-08	2.99	2.99	2.90	2.95	119000
2001-03-09	2.85	2.86	2.73	2.75	331200
2001-03-12	2.51	2.53	2.33	2.40	1370800
2001-03-13	2.45	2.47	2.42	2.45	249000
2001-03-14	2.44	2.45	2.38	2.43	287800
2001-03-15	2.50	2.56	2.49	2.53	541800
2001-03-16	2.42	2.43	2.33	2.35	412800
2001-03-19	2.26	2.29	2.23	2.23	417400
2001-03-20	2.23	2.25	2.11	2.12	768600
2001-03-21	2.13	2.19	2.13	2.17	650000
2001-03-22	2.11	2.17	2.07	2.15	527600
2001-03-23	2.20	2.20	2.11	2.14	453000
2001-03-26	2.11	2.21	2.11	2.18	302800
2001-03-27	2.18	2.18	2.15	2.17	399400
2001-03-28	2.17	2.22	2.16	2.19	587800
2001-03-29	2.25	2.31	2.24	2.29	1484800
2001-03-30	2.30	2.36	2.30	2.33	736000
2001-04-02	2.30	2.30	2.21	2.21	134600
2001-04-03	2.24	2.24	2.14	2.15	272000
2001-04-04	2.13	2.16	2.06	2.09	242200
2001-04-05	2.13	2.22	2.13	2.20	207000
2001-04-06	2.13	2.13	2.08	2.11	358800
2001-04-09	2.08	2.12	2.08	2.10	62200
2001-04-10	2.13	2.25	2.13	2.22	264000
2001-04-11	2.24	2.30	2.22	2.23	147200
2001-04-12	2.20	2.22	2.16	2.20	11600
2001-04-16	2.19	2.19	2.13	2.15	70000
2001-04-17	2.14	2.15	2.08	2.15	108600
2001-04-18	2.15	2.28	2.10	2.25	236400
2001-04-19	2.23	2.23	2.09	2.09	500200
2001-04-20	2.03	2.05	1.93	2.04	1044600
2001-04-23	1.95	1.98	1.93	1.93	656200
2001-04-24	1.95	1.97	1.93	1.95	213600
2001-04-25	1.97	2.05	1.96	1.99	261600
2001-04-26	1.95	1.98	1.83	1.83	625200
2001-04-27	1.86	1.94	1.86	1.93	351200
2001-04-30	2.00	2.07	2.00	2.04	598400
2001-05-01	2.05	2.16	2.05	2.15	1007200
2001-05-02	2.20	2.25	2.15	2.22	891000
2001-05-03	2.25	2.28	2.20	2.25	692600
2001-05-04	2.24	2.25	2.23	2.23	267800
2001-05-07	2.25	2.32	2.24	2.24	244000
2001-05-08	2.25	2.28	2.23	2.23	163600
2001-05-09	2.21	2.22	2.20	2.21	259200
2001-05-10	2.20	2.25	2.20	2.23	334600
2001-05-11	2.21	2.25	2.20	2.25	316200
2001-05-14	2.25	2.25	2.19	2.22	294800
2001-05-15	2.20	2.22	2.20	2.20	198000
2001-05-16	2.21	2.28	2.20	2.28	161200
2001-05-17	2.30	2.32	2.25	2.29	72000
2001-05-18	2.32	2.32	2.25	2.25	289200
2001-05-21	2.30	2.34	2.30	2.34	389800
2001-05-22	2.33	2.33	2.28	2.28	107000
2001-05-23	2.26	2.30	2.22	2.25	113200
2001-05-24	2.25	2.29	2.23	2.28	212800
2001-05-25	2.43	2.75	2.43	2.70	1994400
2001-05-29	2.69	2.80	2.63	2.74	753000
2001-05-30	2.68	2.68	2.63	2.66	604800
2001-05-31	2.66	2.73	2.65	2.71	166000
2001-06-01	2.68	2.68	2.63	2.65	199800
2001-06-04	2.64	2.65	2.61	2.63	168600
2001-06-05	2.61	2.63	2.60	2.60	97800
2001-06-06	2.57	2.57	2.54	2.56	207200
2001-06-07	2.58	2.58	2.56	2.56	87400
2001-06-08	2.56	2.56	2.53	2.55	128200
2001-06-11	2.68	2.68	2.60	2.64	216200
2001-06-12	2.68	2.70	2.65	2.70	93800
2001-06-13	2.70	2.70	2.63	2.64	366400
2001-06-14	2.62	2.64	2.60	2.60	494000
2001-06-15	2.58	2.62	2.58	2.58	68800
2001-06-18	2.55	2.64	2.55	2.63	185400
2001-06-19	2.63	2.65	2.63	2.63	126200
2001-06-20	2.68	2.70	2.65	2.69	129000
2001-06-21	2.66	2.75	2.66	2.73	295800
2001-06-22	2.78	2.80	2.76	2.80	304000
2001-06-25	2.80	2.80	2.73	2.75	60200
2001-06-26	2.73	2.73	2.65	2.66	492000
2001-06-27	2.65	2.73	2.65	2.73	477400
2001-06-28	2.72	2.72	2.68	2.69	120200
2001-06-29	2.74	2.80	2.74	2.79	182200
2001-07-02	2.78	2.85	2.73	2.85	143200
2001-07-03	2.84	2.84	2.75	2.75	79600
2001-07-05	2.76	2.82	2.75	2.82	147000
2001-07-06	2.82	2.83	2.78	2.82	118600
2001-07-09	2.81	2.81	2.78	2.78	57600
2001-07-10	2.80	2.80	2.78	2.79	60800
2001-07-11	2.78	2.79	2.74	2.77	322600
2001-07-12	2.79	2.83	2.78	2.78	83000
2001-07-13	2.81	2.91	2.81	2.88	481800
2001-07-16	2.83	2.84	2.78	2.82	270600
2001-07-17	2.80	2.82	2.80	2.82	128000
2001-07-18	2.87	2.89	2.78	2.89	214800
2001-07-19	2.94	3.00	2.94	2.96	302800
2001-07-20	2.91	2.98	2.89	2.94	276400
2001-07-23	3.10	3.24	3.05	3.16	1669000
2001-07-24	3.15	3.15	2.96	3.00	1720200
2001-07-25	3.00	3.00	2.93	2.95	821600
2001-07-26	2.94	2.95	2.91	2.93	262600
2001-07-27	2.94	3.05	2.94	3.05	345400
2001-07-30	2.98	3.04	2.98	3.01	587800
2001-07-31	3.07	3.07	3.04	3.05	471800
2001-08-01	3.03	3.03	2.97	2.98	79400
2001-08-02	2.93	2.95	2.92	2.92	152200
2001-08-03	2.92	2.98	2.92	2.98	136400
2001-08-06	2.98	2.98	2.86	2.89	267800
2001-08-07	2.93	2.93	2.85	2.85	1290000
2001-08-08	3.03	3.03	3.00	3.00	1522000
2001-08-09	3.01	3.03	2.95	3.03	745800
2001-08-10	3.04	3.07	3.00	3.07	339400
2001-08-13	3.43	3.43	3.30	3.35	1308200
2001-08-14	3.45	3.45	3.35	3.37	1544400
2001-08-15	3.35	3.35	3.26	3.26	154600
2001-08-16	3.29	3.33	3.26	3.27	371000
2001-08-17	3.27	3.28	3.22	3.24	558400
2001-08-20	3.35	3.35	3.30	3.32	1056600
2001-08-21	3.33	3.50	3.33	3.50	638200
2001-08-22	3.45	3.53	3.43	3.53	191400
2001-08-23	3.48	3.48	3.40	3.45	181000
2001-08-24	3.55	3.55	3.46	3.49	810800
2001-08-27	3.54	3.55	3.48	3.49	587200
2001-08-28	3.43	3.43	3.34	3.35	109200
2001-08-29	3.25	3.28	3.23	3.25	131400
2001-08-30	3.25	3.28	3.23	3.28	239400
2001-08-31	3.24	3.29	3.23	3.29	223800
2001-09-04	3.35	3.44	3.34	3.42	255600
2001-09-05	3.42	3.45	3.38	3.40	237000
2001-09-06	3.45	3.52	3.45	3.48	545600
2001-09-07	3.43	3.43	3.38	3.40	235000
2001-09-10	3.43	3.44	3.41	3.42	247800
2001-09-17	3.10	3.23	3.00	3.03	446000
2001-09-18	3.00	3.13	2.95	2.99	226400
2001-09-19	3.14	3.15	3.00	3.04	933800
2001-09-20	3.09	3.09	3.03	3.04	822000
2001-09-21	3.00	3.03	2.97	3.03	676400
2001-09-24	3.05	3.13	3.04	3.13	426600
2001-09-25	3.08	3.09	3.03	3.09	154400
2001-09-26	3.01	3.02	2.88	2.90	406000
2001-09-27	2.85	2.85	2.74	2.80	279600
2001-09-28	2.75	2.80	2.66	2.80	328400
2001-10-01	2.68	2.68	2.63	2.68	645200
2001-10-02	2.53	2.55	2.51	2.53	423800
2001-10-03	2.41	2.54	2.41	2.53	355600
2001-10-04	2.53	2.68	2.53	2.65	410800
2001-10-05	2.65	2.65	2.58	2.61	341600
2001-10-08	2.43	2.43	2.30	2.33	988800
2001-10-09	2.40	2.43	2.39	2.43	368400
2001-10-10	2.44	2.53	2.41	2.53	165400
2001-10-11	2.54	2.63	2.50	2.63	231200
2001-10-12	2.70	2.73	2.66	2.69	461600
2001-10-15	2.67	2.74	2.66	2.74	526600
2001-10-16	2.76	2.83	2.76	2.80	482800
2001-10-17	2.85	2.90	2.76	2.81	684000
2001-10-18	2.88	2.88	2.81	2.81	198800
2001-10-19	2.85	2.85	2.78	2.78	145000
2001-10-22	2.76	2.88	2.76	2.88	139400
2001-10-23	2.84	2.88	2.84	2.87	48000
2001-10-24	2.75	2.78	2.72	2.77	100200
2001-10-25	2.79	2.79	2.70	2.77	184800
2001-10-26	2.74	2.75	2.69	2.69	197600
2001-10-29	2.66	2.68	2.63	2.63	197600
2001-10-30	2.59	2.60	2.53	2.55	140200
2001-10-31	2.59	2.63	2.58	2.60	290000
2001-11-01	2.60	2.65	2.58	2.62	275400
2001-11-02	2.62	2.62	2.58	2.60	96000
2001-11-05	2.43	2.53	2.43	2.51	355000
2001-11-06	2.53	2.55	2.50	2.51	79000
2001-11-07	2.51	2.58	2.51	2.58	132200
2001-11-08	2.65	2.81	2.65	2.81	548600
2001-11-09	2.76	2.77	2.70	2.73	230800
2001-11-12	2.69	2.69	2.63	2.64	82600
2001-11-13	2.63	2.70	2.63	2.69	127000
2001-11-14	2.73	2.74	2.71	2.73	132600
2001-11-15	2.73	2.80	2.73	2.78	313400
2001-11-16	2.78	2.80	2.68	2.70	84200
2001-11-19	2.68	2.71	2.65	2.70	95000
2001-11-20	2.67	2.67	2.62	2.65	43200
2001-11-21	2.61	2.64	2.60	2.60	62600
2001-11-23	2.60	2.60	2.53	2.60	36600
2001-11-26	2.64	2.69	2.64	2.65	61200
2001-11-27	2.63	2.72	2.63	2.69	88600
2001-11-28	2.70	2.82	2.69	2.71	174800
2001-11-29	2.75	2.75	2.68	2.69	113200
2001-11-30	2.69	2.69	2.60	2.67	191400
2001-12-03	2.64	2.65	2.64	2.65	133800
2001-12-04	2.65	2.76	2.63	2.65	272000
2001-12-05	2.63	2.70	2.63	2.70	388000
2001-12-06	2.70	2.73	2.65	2.70	375200
2001-12-07	2.70	2.79	2.70	2.79	593000
2001-12-10	2.65	2.68	2.53	2.57	486000
2001-12-11	2.58	2.63	2.58	2.63	445800
2001-12-12	2.64	2.70	2.63	2.70	156200
2001-12-13	2.69	2.73	2.69	2.73	348800
2001-12-14	2.73	2.86	2.71	2.86	360600
2001-12-17	2.86	2.88	2.81	2.83	211600
2001-12-18	2.83	2.84	2.77	2.82	147000
2001-12-19	2.83	2.90	2.83	2.88	537600
2001-12-20	2.84	2.85	2.75	2.75	178400
2001-12-21	2.78	2.90	2.78	2.81	44200
2001-12-24	2.83	2.84	2.78	2.78	21400
2001-12-26	2.76	2.78	2.68	2.71	89000
2001-12-27	2.74	2.80	2.68	2.71	52000
2001-12-28	2.85	2.92	2.85	2.85	231800
2001-12-31	2.88	2.92	2.86	2.90	190400
2002-01-02	2.85	2.85	2.80	2.85	68000
2002-01-03	2.80	2.82	2.78	2.81	154200
2002-01-04	2.80	2.86	2.80	2.85	588600
2002-01-07	2.80	2.89	2.80	2.84	116200
2002-01-08	2.82	2.83	2.78	2.78	85600
2002-01-09	2.83	2.86	2.80	2.85	125600
2002-01-10	2.90	3.03	2.90	3.00	347000
2002-01-11	3.05	3.18	3.05	3.15	379000
2002-01-14	3.15	3.22	3.13	3.20	392000
2002-01-15	3.20	3.28	3.19	3.28	184400
2002-01-16	3.23	3.27	3.18	3.23	394800
2002-01-17	3.18	3.20	3.14	3.15	618200
2002-01-18	3.10	3.13	3.06	3.08	194400
2002-01-22	3.11	3.24	3.11	3.24	121200
2002-01-23	3.25	3.34	3.24	3.33	166800
2002-01-24	3.45	3.50	3.43	3.48	500000
2002-01-25	3.43	3.46	3.41	3.41	458600
2002-01-28	3.38	3.44	3.36	3.36	98600
2002-01-29	3.41	3.45	3.40	3.40	172200
2002-01-30	3.40	3.48	3.40	3.48	204400
2002-01-31	3.50	3.60	3.49	3.60	185600
2002-02-01	3.55	3.57	3.54	3.56	299600
2002-02-04	3.52	3.55	3.50	3.51	422600
2002-02-05	3.51	3.54	3.50	3.53	177400
2002-02-06	3.51	3.52	3.47	3.52	804600
2002-02-07	3.33	3.33	3.26	3.26	558200
2002-02-08	3.31	3.42	3.31	3.38	135000
2002-02-11	3.38	3.45	3.37	3.40	89600
2002-02-12	3.40	3.40	3.38	3.38	85600
2002-02-13	3.38	3.46	3.36	3.45	88400
2002-02-14	3.43	3.45	3.33	3.36	193400
2002-02-15	3.48	3.50	3.45	3.48	202200
2002-02-19	3.50	3.60	3.50	3.55	976600
2002-02-20	3.55	3.60	3.55	3.58	349000
2002-02-21	3.56	3.56	3.53	3.54	99200
2002-02-22	3.55	3.56	3.54	3.55	287400
2002-02-25	3.56	3.56	3.40	3.49	250600
2002-02-26	3.50	3.50	3.38	3.41	229000
2002-02-27	3.50	3.55	3.50	3.55	173600
2002-02-28	3.55	3.55	3.50	3.50	143200
2002-03-01	3.50	3.55	3.50	3.55	152400
2002-03-04	3.55	3.63	3.55	3.62	228600
2002-03-05	3.63	3.72	3.62	3.71	259600
2002-03-06	4.05	4.20	4.03	4.16	1564800
2002-03-07	3.99	3.99	3.80	3.91	503400
2002-03-08	3.90	3.97	3.90	3.90	169400
2002-03-11	3.99	4.01	3.95	3.99	191800
2002-03-12	4.00	4.00	3.92	3.94	73200
2002-03-13	3.94	3.94	3.85	3.88	310400
2002-03-14	3.85	3.87	3.82	3.87	53000
2002-03-15	3.88	3.92	3.85	3.90	37000
2002-03-18	3.88	3.93	3.88	3.90	70200
2002-03-19	3.89	3.89	3.84	3.88	92200
2002-03-20	3.89	3.95	3.88	3.93	170200
2002-03-21	4.00	4.05	3.96	4.03	161000
2002-03-22	4.15	4.20	4.15	4.16	478400
2002-03-25	4.13	4.17	4.08	4.08	71200
2002-03-26	4.21	4.31	4.20	4.29	717400
2002-03-27	4.28	4.30	4.28	4.30	183800
2002-03-28	4.20	4.20	4.13	4.18	335800
2002-04-01	4.28	4.31	4.25	4.31	156600
2002-04-02	4.34	4.38	4.34	4.35	1106800
2002-04-03	4.43	4.48	4.43	4.45	319800
2002-04-04	4.63	4.70	4.63	4.67	965600
2002-04-05	4.80	4.82	4.70	4.76	1572800
2002-04-08	4.69	4.73	4.60	4.69	707800
2002-04-09	4.73	4.73	4.68	4.70	485200
2002-04-10	4.70	4.80	4.70	4.80	582600
2002-04-11	4.64	4.67	4.55	4.56	319000
2002-04-12	4.69	4.75	4.68	4.75	200600
2002-04-15	4.79	4.81	4.76	4.81	534000
2002-04-16	4.80	4.88	4.78	4.82	652000
2002-04-17	4.50	4.67	4.50	4.59	746400
2002-04-18	4.48	4.58	4.48	4.58	474800
2002-04-19	4.50	4.57	4.48	4.55	631400
2002-04-22	4.43	4.43	4.33	4.39	708600
2002-04-23	4.43	4.53	4.43	4.50	298200
2002-04-24	4.55	4.60	4.55	4.58	125400
2002-04-25	4.53	4.55	4.51	4.53	232800
2002-04-26	4.53	4.55	4.51	4.51	126600
2002-04-29	4.35	4.40	4.30	4.34	615200
2002-04-30	4.45	4.50	4.45	4.46	259600
2002-05-01	4.55	4.68	4.55	4.63	254200
2002-05-02	4.51	4.57	4.51	4.53	540600
2002-05-03	4.53	4.57	4.51	4.55	170000
2002-05-06	4.53	4.55	4.49	4.51	306200
2002-05-07	4.53	4.55	4.51	4.54	199600
2002-05-08	4.63	4.65	4.58	4.64	263000
2002-05-09	4.62	4.63	4.60	4.62	134000
2002-05-10	4.60	4.60	4.55	4.57	132200
2002-05-13	4.43	4.53	4.43	4.53	121400
2002-05-14	4.53	4.62	4.53	4.60	98200
2002-05-15	4.40	4.41	4.35	4.39	328600
2002-05-16	4.40	4.43	4.34	4.38	139600
2002-05-17	4.36	4.40	4.36	4.40	58800
2002-05-20	4.40	4.42	4.40	4.42	189600
2002-05-21	4.41	4.44	4.35	4.39	143600
2002-05-22	4.38	4.40	4.08	4.20	241600
2002-05-23	4.25	4.28	4.20	4.27	79800
2002-05-24	4.23	4.25	4.18	4.23	80800
2002-05-28	4.28	4.39	4.28	4.38	199200
2002-05-29	4.39	4.50	4.39	4.46	270800
2002-05-30	4.45	4.50	4.43	4.50	55200
2002-05-31	4.63	4.66	4.58	4.59	253800
2002-06-03	4.60	4.63	4.58	4.58	167800
2002-06-04	4.56	4.56	4.46	4.48	122200
2002-06-05	4.48	4.50	4.37	4.50	201200
2002-06-06	4.43	4.46	4.38	4.44	143200
2002-06-07	4.39	4.43	4.28	4.43	178600
2002-06-10	4.45	4.49	4.45	4.48	75600
2002-06-11	4.48	4.53	4.45	4.48	302400
2002-06-12	4.53	4.56	4.50	4.51	177800
2002-06-13	4.61	4.65	4.60	4.63	468200
2002-06-14	4.63	4.88	4.60	4.81	1827800
2002-06-17	4.85	4.95	4.85	4.89	494000
2002-06-18	4.94	4.94	4.85	4.85	389000
2002-06-19	4.79	4.85	4.79	4.79	321600
2002-06-20	4.79	4.85	4.76	4.85	446000
2002-06-21	4.85	4.85	4.75	4.75	170600
2002-06-24	4.56	4.57	4.50	4.55	1008800
2002-06-25	4.43	4.46	4.34	4.34	358200
2002-06-26	4.28	4.30	4.22	4.29	509000
2002-06-27	4.35	4.45	4.35	4.36	651800
2002-06-28	4.38	4.45	4.38	4.40	255600
2002-07-01	4.37	4.37	4.10	4.19	500400
2002-07-02	4.00	4.00	3.74	3.88	981800
2002-07-03	3.83	3.95	3.83	3.93	185000
2002-07-05	4.18	4.20	4.16	4.17	278800
2002-07-08	4.25	4.25	4.00	4.02	358000
2002-07-09	4.01	4.18	4.00	4.12	255400
2002-07-10	4.12	4.12	4.00	4.03	78200
2002-07-11	3.95	3.95	3.86	3.95	204400
2002-07-12	4.01	4.08	4.01	4.06	159400
2002-07-15	4.06	4.12	3.98	4.12	416000
2002-07-16	4.00	4.10	4.00	4.03	677400
2002-07-17	4.13	4.17	4.01	4.10	369800
2002-07-18	4.30	4.31	4.28	4.28	497200
2002-07-19	4.25	4.35	4.24	4.26	152600
2002-07-22	4.15	4.20	4.06	4.15	274000
2002-07-23	4.14	4.19	4.03	4.12	151600
2002-07-24	3.96	4.05	3.81	4.03	736200
2002-07-25	3.88	3.90	3.65	3.73	518400
2002-07-26	3.59	3.65	3.55	3.58	197800
2002-07-29	3.78	3.92	3.75	3.92	79400
2002-07-30	4.00	4.03	3.93	4.00	433000
2002-07-31	3.95	4.03	3.90	4.01	566800
2002-08-01	4.01	4.07	3.96	3.96	336800
2002-08-02	3.98	4.02	3.85	3.89	351800
2002-08-05	3.96	3.98	3.88	3.88	143200
2002-08-06	3.83	4.03	3.83	4.03	349000
2002-08-07	4.00	4.15	3.98	4.08	554800
2002-08-08	3.96	4.18	3.96	4.18	157200
2002-08-09	4.18	4.19	4.08	4.18	179200
2002-08-12	4.22	4.22	4.13	4.13	76200
2002-08-13	4.12	4.20	4.12	4.15	74800
2002-08-14	4.14	4.15	4.01	4.05	156800
2002-08-15	4.06	4.07	4.03	4.07	76800
2002-08-16	4.08	4.14	4.05	4.10	269000
2002-08-19	4.11	4.27	4.11	4.18	232400
2002-08-20	4.21	4.22	4.15	4.16	190600
2002-08-21	4.21	4.42	4.21	4.35	344200
2002-08-22	4.38	4.38	4.24	4.30	248200
2002-08-23	4.33	4.35	4.26	4.29	75600
2002-08-26	4.29	4.29	4.21	4.25	108000
2002-08-27	4.24	4.24	4.15	4.20	136000
2002-08-28	4.20	4.20	4.08	4.13	68400
2002-08-29	4.05	4.05	3.99	4.03	200200
2002-08-30	4.03	4.03	3.93	3.95	600000
2002-09-03	3.91	3.91	3.66	3.72	547200
2002-09-04	3.62	3.64	3.60	3.63	267800
2002-09-05	3.68	3.76	3.68	3.75	209600
2002-09-06	3.83	3.90	3.81	3.85	53000
2002-09-09	3.84	3.95	3.84	3.94	123400
2002-09-10	3.98	4.05	3.98	3.99	133800
2002-09-11	4.00	4.08	4.00	4.02	37400
2002-09-12	3.97	3.98	3.86	3.89	78800
2002-09-13	3.78	3.79	3.70	3.72	168200
2002-09-16	3.80	3.81	3.78	3.79	171000
2002-09-17	3.79	3.88	3.79	3.82	51200
2002-09-18	3.74	3.75	3.70	3.72	164200
2002-09-19	3.67	3.67	3.46	3.50	214200
2002-09-20	3.56	3.68	3.56	3.66	230800
2002-09-23	3.63	3.63	3.58	3.61	258800
2002-09-24	3.56	3.65	3.56	3.62	157000
2002-09-25	3.67	3.70	3.63	3.70	74600
2002-09-26	3.74	3.76	3.73	3.73	387800
2002-09-27	3.69	3.72	3.65	3.65	179400
2002-09-30	3.70	3.78	3.63	3.72	473400
2002-10-01	3.70	3.88	3.68	3.88	150200
2002-10-02	3.75	3.75	3.63	3.65	96600
2002-10-03	3.70	3.83	3.63	3.63	110400
2002-10-04	3.64	3.70	3.53	3.59	199600
2002-10-07	3.62	3.65	3.58	3.58	233200
2002-10-08	3.63	3.63	3.58	3.63	181200
2002-10-09	3.61	3.61	3.50	3.50	145800
2002-10-10	3.48	3.56	3.48	3.55	139800
2002-10-11	3.48	3.53	3.33	3.51	834000
2002-10-14	2.68	2.85	2.64	2.81	1855200
2002-10-15	2.90	3.08	2.90	2.99	2017200
2002-10-16	2.99	3.00	2.93	2.96	625000
2002-10-17	3.08	3.12	3.02	3.12	726800
2002-10-18	3.16	3.16	3.00	3.04	943000
2002-10-21	3.04	3.14	3.02	3.11	566200
2002-10-22	3.05	3.05	2.86	2.98	892600
2002-10-23	2.93	2.93	2.86	2.93	269000
2002-10-24	2.95	3.00	2.92	2.95	215400
2002-10-25	2.90	2.90	2.83	2.87	378000
2002-10-28	2.91	2.98	2.90	2.95	581400
2002-10-29	3.08	3.08	2.97	2.99	563200
2002-10-30	3.02	3.25	3.02	3.25	276600
2002-10-31	3.27	3.36	3.26	3.34	403800
2002-11-01	3.31	3.40	3.30	3.40	177200
2002-11-04	3.45	3.50	3.45	3.48	164600
2002-11-05	3.35	3.38	3.31	3.32	336600
2002-11-06	3.30	3.30	3.18	3.30	226400
2002-11-07	3.25	3.43	3.25	3.25	140000
2002-11-08	3.33	3.36	3.30	3.30	88200
2002-11-11	3.34	3.36	3.29	3.30	166200
2002-11-12	3.48	3.52	3.48	3.52	517400
2002-11-13	3.49	3.52	3.46	3.49	84400
2002-11-14	3.59	3.73	3.56	3.73	470800
2002-11-15	3.64	3.65	3.60	3.65	206000
2002-11-18	3.65	3.65	3.61	3.63	182400
2002-11-19	3.64	3.64	3.56	3.63	258200
2002-11-20	3.55	3.70	3.55	3.70	100400
2002-11-21	3.78	3.78	3.71	3.77	265000
2002-11-22	3.90	3.90	3.74	3.76	150200
2002-11-25	3.76	3.79	3.73	3.73	87200
2002-11-26	3.73	3.75	3.71	3.71	38800
2002-11-27	3.71	3.79	3.65	3.79	121400
2002-11-29	3.75	3.93	3.75	3.84	240600
2002-12-02	3.74	3.86	3.74	3.84	270800
2002-12-03	3.87	3.98	3.87	3.95	267400
2002-12-04	3.95	4.00	3.95	3.99	88800
2002-12-05	4.00	4.00	3.97	3.98	52800
2002-12-06	3.99	3.99	3.89	3.95	122800
2002-12-09	3.91	3.94	3.88	3.88	307600
2002-12-10	3.91	4.05	3.91	4.05	430400
2002-12-11	4.04	4.04	3.80	3.99	302200
2002-12-12	3.98	4.05	3.98	4.00	768600
2002-12-13	3.99	4.03	3.98	4.00	524600
2002-12-16	4.20	4.24	4.15	4.23	487600
2002-12-17	4.28	4.28	4.18	4.21	255800
2002-12-18	4.21	4.21	4.18	4.19	92000
2002-12-19	4.27	4.34	4.25	4.27	198200
2002-12-20	4.38	4.47	4.34	4.47	292200
2002-12-23	4.49	4.49	4.25	4.29	174600
2002-12-24	4.34	4.40	4.34	4.36	54800
2002-12-26	4.36	4.38	4.34	4.34	68000
2002-12-27	4.35	4.35	4.15	4.21	97000
2002-12-30	4.20	4.25	4.18	4.18	29600
2002-12-31	4.18	4.26	4.18	4.25	61200
2003-01-02	4.23	4.23	4.16	4.18	204800
2003-01-03	4.19	4.23	4.19	4.21	159000
2003-01-06	4.00	4.15	3.99	4.11	675800
2003-01-07	3.99	4.00	3.95	3.97	635400
2003-01-08	3.98	4.00	3.98	4.00	568600
2003-01-09	4.05	4.15	4.05	4.11	658000
2003-01-10	4.08	4.16	4.08	4.12	476400
2003-01-13	4.13	4.15	4.12	4.14	341400
2003-01-14	4.12	4.24	4.12	4.20	94200
2003-01-15	4.10	4.16	4.08	4.11	294000
2003-01-16	3.85	3.92	3.85	3.86	1296800
2003-01-17	3.86	3.97	3.86	3.93	280600
2003-01-21	3.93	3.95	3.91	3.95	239400
2003-01-22	3.90	3.94	3.90	3.93	383800
2003-01-23	3.98	3.98	3.93	3.97	311200
2003-01-24	3.97	3.97	3.88	3.88	258000
2003-01-27	3.80	3.88	3.80	3.86	764200
2003-01-28	3.85	3.95	3.85	3.95	473200
2003-01-29	3.85	3.90	3.85	3.89	297000
2003-01-30	3.88	3.91	3.86	3.89	457200
2003-01-31	3.85	3.93	3.83	3.90	367000
2003-02-03	3.78	3.93	3.78	3.86	154400
2003-02-04	3.86	3.86	3.78	3.78	851000
2003-02-05	3.78	3.80	3.74	3.76	438400
2003-02-06	3.74	3.75	3.72	3.75	310600
2003-02-07	3.80	3.85	3.80	3.80	221000
2003-02-10	3.84	3.90	3.84	3.89	329200
2003-02-11	3.84	3.86	3.77	3.81	95200
2003-02-12	3.80	3.87	3.80	3.80	85800
2003-02-13	3.78	3.87	3.78	3.85	317400
2003-02-14	3.93	4.00	3.92	4.00	168000
2003-02-18	4.06	4.10	4.01	4.01	115400
2003-02-19	4.00	4.00	3.96	3.98	258600
2003-02-20	4.00	4.04	4.00	4.04	68200
2003-02-21	4.06	4.07	4.04	4.06	105400
2003-02-24	4.12	4.13	4.08	4.08	91600
2003-02-25	4.05	4.05	3.97	4.04	71200
2003-02-26	4.05	4.05	3.98	3.98	22200
2003-02-27	4.02	4.07	3.99	4.04	677600
2003-02-28	4.00	4.05	3.95	4.00	98400
2003-03-03	4.08	4.10	3.95	4.00	167400
2003-03-04	3.98	4.00	3.95	3.97	66400
2003-03-05	3.91	3.93	3.90	3.91	186000
2003-03-06	3.93	3.93	3.85	3.85	214200
2003-03-07	3.87	3.89	3.83	3.85	140600
2003-03-10	3.75	3.75	3.65	3.65	163400
2003-03-11	3.65	3.67	3.56	3.66	145800
2003-03-12	3.79	3.81	3.75	3.81	170400
2003-03-13	3.79	3.95	3.79	3.95	226600
2003-03-14	3.83	3.88	3.82	3.85	139200
2003-03-17	3.75	3.80	3.71	3.77	193000
2003-03-18	3.75	3.89	3.75	3.86	191800
2003-03-19	3.83	3.93	3.83	3.88	489800
2003-03-20	3.88	4.04	3.88	4.01	247000
2003-03-21	4.05	4.09	4.03	4.06	249600
2003-03-24	4.02	4.06	3.99	4.05	314000
2003-03-25	4.05	4.18	4.05	4.18	479200
2003-03-26	4.18	4.26	4.18	4.22	446400
2003-03-27	4.22	4.22	4.18	4.21	67600
2003-03-28	4.18	4.21	4.18	4.19	164600
2003-03-31	4.09	4.10	4.04	4.07	190200
2003-04-01	4.18	4.18	4.08	4.09	225400
2003-04-02	4.14	4.22	4.13	4.20	137600
2003-04-03	4.18	4.18	4.11	4.11	74800
2003-04-04	4.15	4.23	4.14	4.16	118400
2003-04-07	4.41	4.43	4.38	4.42	555200
2003-04-08	4.37	4.53	4.37	4.49	715400
2003-04-09	4.49	4.74	4.49	4.65	567200
2003-04-10	4.64	4.70	4.62	4.70	223400
2003-04-11	4.71	4.75	4.70	4.71	114600
2003-04-14	4.60	4.70	4.60	4.70	157200
2003-04-15	4.68	4.80	4.68	4.80	801600
2003-04-16	4.76	4.80	4.73	4.74	374600
2003-04-17	4.73	4.74	4.64	4.68	513000
2003-04-21	4.73	4.73	4.69	4.71	313400
2003-04-22	4.64	4.68	4.62	4.65	100000
2003-04-23	4.68	4.73	4.60	4.60	350400
2003-04-24	4.57	4.57	4.49	4.49	190000
2003-04-25	4.44	4.44	4.29	4.29	327000
2003-04-28	4.34	4.46	4.34	4.46	195000
2003-04-29	4.58	4.60	4.51	4.57	95800
2003-04-30	4.70	4.70	4.63	4.63	190600
2003-05-01	4.70	4.73	4.61	4.68	147400
2003-05-02	4.63	4.78	4.63	4.75	173000
2003-05-05	4.88	4.95	4.83	4.93	280600
2003-05-06	4.92	4.94	4.89	4.91	116800
2003-05-07	5.01	5.09	5.00	5.00	565800
2003-05-08	5.00	5.04	4.96	4.96	314200
2003-05-09	5.01	5.08	5.01	5.04	563800
2003-05-12	5.14	5.21	5.12	5.16	521000
2003-05-13	5.15	5.15	5.08	5.09	221200
2003-05-14	5.06	5.13	5.00	5.00	272600
2003-05-15	5.00	5.10	5.00	5.08	154600
2003-05-16	5.07	5.17	5.03	5.05	193200
2003-05-19	5.01	5.01	4.83	4.83	291400
2003-05-20	5.15	5.15	5.05	5.08	265800
2003-05-21	5.16	5.20	5.10	5.20	170400
2003-05-22	5.18	5.18	5.11	5.13	432400
2003-05-23	5.23	5.25	5.20	5.22	322800
2003-05-27	5.33	5.47	5.31	5.46	400600
2003-05-28	5.55	5.63	5.53	5.63	584600
2003-05-29	5.54	5.73	5.54	5.68	311400
2003-05-30	5.66	5.78	5.64	5.68	439200
2003-06-02	5.89	6.09	5.89	6.05	744600
2003-06-03	5.70	5.73	5.60	5.66	621200
2003-06-04	5.65	5.70	5.61	5.65	285800
2003-06-05	5.73	5.73	5.50	5.55	550800
2003-06-06	5.53	5.68	5.53	5.60	262200
2003-06-09	5.63	5.77	5.63	5.70	422000
2003-06-10	5.66	5.70	5.63	5.64	675400
2003-06-11	5.64	5.65	5.64	5.65	106800
2003-06-12	5.24	5.44	5.20	5.33	1970600
2003-06-13	5.50	5.60	5.50	5.59	896600
2003-06-16	5.56	5.73	5.55	5.73	385600
2003-06-17	5.55	5.67	5.53	5.60	417400
2003-06-18	5.55	5.55	5.41	5.51	464000
2003-06-19	5.51	5.55	5.50	5.51	212800
2003-06-20	5.48	5.49	5.40	5.45	179000
2003-06-23	5.25	5.32	5.18	5.19	386000
2003-06-24	5.27	5.27	5.18	5.25	161000
2003-06-25	5.33	5.44	5.33	5.33	424000
2003-06-26	5.38	5.50	5.35	5.50	390800
2003-06-27	5.59	5.60	5.51	5.53	239000
2003-06-30	5.57	5.60	5.53	5.60	116800
2003-07-01	5.65	5.65	5.54	5.60	613600
2003-07-02	5.60	5.61	5.53	5.59	946600
2003-07-03	5.54	5.54	5.43	5.43	162400
2003-07-07	5.63	5.71	5.58	5.63	982200
2003-07-08	5.73	5.73	5.68	5.70	523400
2003-07-09	5.65	5.78	5.65	5.78	395200
2003-07-10	5.65	5.69	5.64	5.66	447800
2003-07-11	5.68	5.80	5.68	5.80	173800
2003-07-14	5.83	5.85	5.77	5.83	177000
2003-07-15	5.79	5.80	5.62	5.65	535400
2003-07-16	5.62	5.63	5.56	5.56	415600
2003-07-17	5.61	5.64	5.52	5.55	136200
2003-07-18	5.55	5.60	5.54	5.55	275200
2003-07-21	5.65	5.73	5.55	5.68	183600
2003-07-22	5.51	5.63	5.51	5.63	501400
2003-07-23	5.50	5.54	5.28	5.28	292400
2003-07-24	5.28	5.55	5.26	5.35	612800
2003-07-25	5.39	5.40	5.28	5.30	155200
2003-07-28	5.24	5.43	5.23	5.37	269000
2003-07-29	5.24	5.25	5.02	5.20	507400
2003-07-30	5.23	5.25	5.20	5.23	177400
2003-07-31	5.23	5.23	5.15	5.20	266800
2003-08-01	5.16	5.22	5.13	5.13	252000
2003-08-04	5.05	5.09	4.91	5.00	335400
2003-08-05	4.69	5.01	4.68	4.93	1586200
2003-08-06	4.94	5.08	4.93	5.05	349800
2003-08-07	5.16	5.18	5.11	5.14	375000
2003-08-08	5.04	5.05	4.96	4.99	388200
2003-08-11	5.00	5.00	4.98	5.00	208800
2003-08-12	5.04	5.07	4.99	5.03	201400
2003-08-13	5.07	5.13	5.03	5.10	273800
2003-08-14	5.14	5.23	5.10	5.15	667400
2003-08-15	5.33	5.37	5.28	5.35	916000
2003-08-18	5.40	5.47	5.38	5.43	340200
2003-08-19	5.68	5.68	5.43	5.46	515400
2003-08-20	5.53	5.61	5.45	5.45	386200
2003-08-21	5.47	5.55	5.45	5.53	233800
2003-08-22	5.59	5.64	5.53	5.53	431200
2003-08-25	5.55	5.57	5.49	5.49	119400
2003-08-26	5.51	5.53	5.38	5.45	199800
2003-08-27	5.49	5.50	5.41	5.49	126600
2003-08-28	5.50	5.55	5.44	5.53	216400
2003-08-29	5.53	5.65	5.53	5.60	223600
2003-09-02	5.69	5.69	5.58	5.69	611000
2003-09-03	5.77	5.90	5.75	5.86	791200
2003-09-04	5.99	6.19	5.96	6.09	649600
2003-09-05	6.21	6.45	6.21	6.39	1103800
2003-09-08	6.50	6.67	6.45	6.50	812800
2003-09-09	6.45	6.53	6.35	6.52	1179600
2003-09-10	6.20	6.23	6.15	6.15	842400
2003-09-11	5.95	5.96	5.89	5.96	890000
2003-09-12	6.03	6.04	5.97	6.00	582200
2003-09-15	6.08	6.18	6.03	6.16	319800
2003-09-16	6.19	6.34	6.19	6.26	722000
2003-09-17	6.23	6.38	6.23	6.27	282200
2003-09-18	6.25	6.33	6.24	6.26	232400
2003-09-19	6.25	6.35	6.20	6.30	280200
2003-09-22	6.20	6.25	6.16	6.23	266200
2003-09-23	6.43	6.54	6.40	6.51	866400
2003-09-24	7.00	7.05	6.86	6.87	1025800
2003-09-25	6.81	6.82	6.63	6.77	465800
2003-09-26	6.62	6.74	6.62	6.63	392000
2003-09-29	6.63	6.85	6.63	6.75	434000
2003-09-30	6.80	6.95	6.78	6.82	380200
2003-10-01	7.05	7.30	7.05	7.30	805400
2003-10-02	7.50	7.65	7.50	7.56	1121000
2003-10-03	7.58	7.62	7.41	7.57	564400
2003-10-06	7.33	7.53	7.33	7.51	776600
2003-10-07	7.40	7.40	7.29	7.35	784400
2003-10-08	7.18	7.37	7.13	7.37	645600
2003-10-09	7.45	7.65	7.31	7.53	536800
2003-10-10	7.45	7.69	7.40	7.67	471800
2003-10-13	7.43	7.50	7.42	7.45	555400
2003-10-14	7.49	7.49	7.31	7.39	495400
2003-10-15	7.39	7.39	7.26	7.30	313000
2003-10-16	7.18	7.30	7.17	7.25	616800
2003-10-17	7.49	7.49	7.25	7.38	529200
2003-10-20	7.40	7.44	7.38	7.38	286400
2003-10-21	7.43	7.43	7.38	7.43	292000
2003-10-22	7.40	7.43	7.33	7.33	231400
2003-10-23	7.23	7.23	7.10	7.20	631000
2003-10-24	7.16	7.25	7.01	7.18	467400
2003-10-27	7.15	7.40	7.11	7.31	602800
2003-10-28	7.25	7.37	7.24	7.33	507400
2003-10-29	7.33	7.38	7.23	7.35	931600
2003-10-30	7.25	7.30	7.21	7.22	712000
2003-10-31	7.22	7.22	7.03	7.10	630600
2003-11-03	6.75	7.10	6.75	7.08	1237000
2003-11-04	6.77	6.82	6.63	6.64	1314800
2003-11-05	7.00	7.24	6.98	7.20	1494200
2003-11-06	7.23	7.30	7.15	7.16	885600
2003-11-07	6.76	6.88	6.66	6.74	1589600
2003-11-10	6.73	6.74	6.55	6.57	982800
2003-11-11	6.56	6.68	6.55	6.65	881200
2003-11-12	6.93	7.12	6.89	7.05	629800
2003-11-13	6.98	6.98	6.83	6.84	323400
2003-11-14	6.88	6.93	6.70	6.70	284000
2003-11-17	6.85	7.00	6.83	6.98	304800
2003-11-18	7.05	7.05	6.93	6.96	229400
2003-11-19	6.98	7.00	6.75	6.82	502200
2003-11-20	6.93	7.00	6.90	6.90	155600
2003-11-21	7.08	7.13	7.06	7.08	377200
2003-11-24	7.08	7.08	6.97	7.03	293400
2003-11-25	7.09	7.12	7.00	7.04	287200
2003-11-26	7.05	7.15	7.05	7.10	330800
2003-11-28	7.30	7.33	7.25	7.26	334600
2003-12-01	7.27	7.30	7.20	7.27	447000
2003-12-02	7.24	7.35	7.21	7.24	162600
2003-12-03	7.35	7.38	7.30	7.32	136600
2003-12-04	7.32	7.33	7.25	7.30	92000
2003-12-05	7.20	7.20	7.14	7.16	141200
2003-12-08	7.13	7.13	6.95	6.95	559600
2003-12-09	6.90	6.90	6.77	6.82	740600
2003-12-10	6.96	6.98	6.87	6.93	592200
2003-12-11	7.10	7.37	7.10	7.29	409200
2003-12-12	7.35	7.40	7.30	7.40	302600
2003-12-15	7.45	7.47	7.35	7.40	660400
2003-12-16	7.50	7.50	7.29	7.34	364000
2003-12-17	7.36	7.63	7.34	7.60	482200
2003-12-18	7.59	7.75	7.56	7.71	362800
2003-12-19	7.74	7.74	7.63	7.65	217200
2003-12-22	7.74	7.74	7.60	7.70	327000
2003-12-23	7.61	7.72	7.58	7.70	157200
2003-12-24	7.70	7.71	7.65	7.66	52000
2003-12-26	7.66	7.70	7.60	7.63	44000
2003-12-29	7.68	8.20	7.68	8.14	534400
2003-12-30	8.20	8.31	8.13	8.15	425400
2003-12-31	8.20	8.33	8.12	8.21	319800
2004-01-02	8.40	8.61	8.30	8.56	422400
2004-01-05	9.10	9.35	9.03	9.23	712400
2004-01-06	9.18	9.45	9.18	9.26	616200
2004-01-07	8.65	8.90	8.60	8.82	500800
2004-01-08	8.99	9.29	8.94	9.23	609200
2004-01-09	9.28	9.31	9.18	9.18	343000
2004-01-12	8.99	9.00	8.87	8.89	473200
2004-01-13	8.90	9.05	8.90	8.96	288400
2004-01-14	8.88	9.06	8.88	9.00	126800
2004-01-15	8.95	8.95	8.85	8.92	307200
2004-01-16	9.02	9.10	8.98	9.07	157400
2004-01-20	9.04	9.68	9.04	9.61	636200
2004-01-21	9.58	9.73	9.45	9.73	703800
2004-01-22	9.74	9.74	9.52	9.53	261600
2004-01-23	9.53	9.53	9.45	9.49	239600
2004-01-26	9.41	9.48	9.29	9.46	175800
2004-01-27	9.48	9.53	9.35	9.37	539600
2004-01-28	9.43	9.43	9.01	9.01	366200
2004-01-29	9.00	9.10	8.96	8.99	673800
2004-01-30	8.87	8.93	8.63	8.91	321600
2004-02-02	8.93	9.07	8.85	8.93	397600
2004-02-03	8.90	8.90	8.72	8.73	405400
2004-02-04	8.65	8.66	8.60	8.60	536800
2004-02-05	8.38	8.68	8.38	8.57	327000
2004-02-06	8.48	8.70	8.46	8.70	240600
2004-02-09	8.76	9.05	8.76	9.02	272600
2004-02-10	9.03	9.27	9.01	9.11	675400
2004-02-11	9.11	9.25	9.05	9.20	239200
2004-02-12	9.18	9.29	9.10	9.13	506000
2004-02-13	9.15	9.23	8.97	8.97	145000
2004-02-17	8.97	9.05	8.97	9.02	331800
2004-02-18	9.25	9.28	9.06	9.10	110400
2004-02-19	9.11	9.27	9.07	9.13	155400
2004-02-20	9.07	9.13	9.00	9.07	121600
2004-02-23	9.07	9.09	8.88	8.99	124000
2004-02-24	8.90	8.90	8.70	8.79	211800
2004-02-25	8.75	8.89	8.65	8.86	98600
2004-02-26	8.88	8.88	8.71	8.78	461400
2004-02-27	8.80	8.80	8.58	8.61	378000
2004-03-01	8.69	8.88	8.67	8.85	243600
2004-03-02	8.85	8.85	8.76	8.81	118400
2004-03-03	8.65	8.78	8.56	8.69	235800
2004-03-04	8.63	8.66	8.59	8.63	254800
2004-03-05	8.68	8.74	8.60	8.65	277400
2004-03-08	8.65	8.65	8.05	8.10	780800
2004-03-09	8.30	8.37	8.16	8.25	319600
2004-03-10	8.33	8.33	8.13	8.18	189600
2004-03-11	7.63	7.90	7.63	7.73	843200
2004-03-12	7.80	8.05	7.80	7.99	594400
2004-03-15	7.99	7.99	7.50	7.57	377400
2004-03-16	7.65	7.87	7.65	7.67	314600
2004-03-17	8.00	8.23	7.97	8.16	276800
2004-03-18	8.00	8.19	7.98	8.15	218200
2004-03-19	8.22	8.24	8.04	8.04	285800
2004-03-22	7.94	7.98	7.68	7.68	282000
2004-03-23	7.93	7.93	7.83	7.85	472200
2004-03-24	7.93	8.00	7.81	7.87	279200
2004-03-25	8.03	8.25	7.90	8.18	810000
2004-03-26	7.80	7.80	7.71	7.75	340800
2004-03-29	7.70	7.99	7.63	7.88	695000
2004-03-30	8.00	8.20	8.00	8.18	501200
2004-03-31	8.43	8.46	8.36	8.43	791600
2004-04-01	8.63	8.65	8.55	8.62	865600
2004-04-02	8.73	8.81	8.70	8.77	298000
2004-04-05	8.88	8.88	8.60	8.86	394200
2004-04-06	8.92	9.20	8.90	9.18	805400
2004-04-07	9.00	9.49	9.00	9.33	1199600
2004-04-08	9.34	9.45	9.27	9.27	451000
2004-04-12	9.10	9.45	9.10	9.25	437800
2004-04-13	9.25	9.49	9.25	9.40	1036200
2004-04-14	9.43	9.47	9.31	9.35	296800
2004-04-15	9.22	9.29	9.15	9.24	163400
2004-04-16	9.35	9.49	9.35	9.48	225400
2004-04-19	9.45	9.45	9.08	9.41	218600
2004-04-20	9.80	9.95	9.70	9.80	463600
2004-04-21	9.70	9.71	9.64	9.67	181600
2004-04-22	9.52	9.68	9.31	9.65	290600
2004-04-23	9.70	9.90	9.70	9.83	242400
2004-04-26	9.95	10.05	9.92	9.96	333600
2004-04-27	9.93	9.93	9.80	9.85	262800
2004-04-28	9.83	9.83	9.47	9.58	445400
2004-04-29	9.48	9.55	9.19	9.25	830400
2004-04-30	9.13	9.15	8.95	9.05	612800
2004-05-03	9.24	9.54	9.20	9.20	776000
2004-05-04	9.37	9.65	9.25	9.58	435000
2004-05-05	9.45	9.45	9.15	9.18	888800
2004-05-06	9.00	9.00	8.50	8.63	740400
2004-05-07	8.63	8.85	8.18	8.33	931600
2004-05-10	7.67	7.88	7.65	7.79	1162800
2004-05-11	7.78	8.28	7.78	8.20	686000
2004-05-12	8.23	8.41	8.15	8.18	332400
2004-05-13	8.18	8.38	8.18	8.26	204800
2004-05-14	8.25	8.25	8.10	8.19	167400
2004-05-17	7.53	7.66	7.38	7.58	844600
2004-05-18	7.64	7.82	7.58	7.82	1047800
2004-05-19	8.13	8.74	8.13	8.60	1863400
2004-05-20	8.61	8.61	8.25	8.44	1082200
2004-05-21	8.46	8.55	8.43	8.48	427200
2004-05-24	8.49	8.50	8.33	8.43	401200
2004-05-25	8.03	8.33	7.90	8.18	1161600
2004-05-26	7.98	8.07	7.98	8.01	830000
2004-05-27	8.08	8.10	8.04	8.09	1031200
2004-05-28	8.04	8.10	7.98	8.08	785200
2004-06-01	7.98	8.05	7.98	8.02	702400
2004-06-02	7.90	7.95	7.68	7.73	1394800
2004-06-03	7.70	7.70	7.15	7.31	2042800
2004-06-04	7.30	7.40	7.29	7.30	1014600
2004-06-07	7.34	7.47	7.34	7.47	1020200
2004-06-08	7.50	7.60	7.48	7.56	570200
2004-06-09	7.50	7.51	7.35	7.35	562600
2004-06-10	7.40	7.43	7.30	7.33	321000
2004-06-14	7.22	7.23	7.04	7.07	447200
2004-06-15	7.25	7.35	7.23	7.30	435400
2004-06-16	7.15	7.32	7.14	7.28	232000
2004-06-17	7.36	7.36	7.13	7.16	328200
2004-06-18	7.08	7.19	7.06	7.09	512000
2004-06-21	7.08	7.20	7.05	7.10	516200
2004-06-22	7.08	7.23	7.08	7.16	484800
2004-06-23	7.43	7.72	7.40	7.68	1497000
2004-06-24	7.71	7.83	7.43	7.60	575600
2004-06-25	7.75	7.87	7.71	7.78	741000
2004-06-28	7.78	7.83	7.61	7.66	252000
2004-06-29	7.78	7.83	7.64	7.69	159000
2004-06-30	7.75	7.91	7.71	7.78	850800
2004-07-01	7.88	8.03	7.88	7.93	616200
2004-07-02	8.25	8.32	8.18	8.27	669800
2004-07-06	8.68	8.73	8.51	8.51	1208200
2004-07-07	8.59	8.75	8.50	8.68	588800
2004-07-08	8.62	8.62	8.37	8.50	322400
2004-07-09	8.46	8.63	8.44	8.47	426600
2004-07-12	8.35	8.47	8.35	8.41	485200
2004-07-13	8.25	8.30	8.22	8.25	326400
2004-07-14	8.28	8.33	8.14	8.20	372800
2004-07-15	8.20	8.25	8.11	8.18	280800
2004-07-16	8.45	8.63	8.44	8.58	422000
2004-07-19	8.60	8.63	8.46	8.58	626800
2004-07-20	8.58	8.72	8.55	8.71	670600
2004-07-21	8.81	8.87	8.56	8.58	779600
2004-07-22	8.45	8.48	8.15	8.40	385600
2004-07-23	8.48	8.49	8.31	8.40	294600
2004-07-26	8.33	8.39	8.20	8.30	293000
2004-07-27	8.25	8.38	8.20	8.21	577800
2004-07-28	8.30	8.40	8.18	8.39	2065800
2004-07-29	8.43	8.55	8.43	8.52	187800
2004-07-30	8.63	8.63	8.34	8.51	217800
2004-08-02	8.25	8.38	8.20	8.32	496000
2004-08-03	8.28	8.40	8.26	8.35	330800
2004-08-04	8.20	8.35	8.15	8.30	150600
2004-08-05	8.23	8.38	8.15	8.18	158600
2004-08-06	8.15	8.31	8.09	8.13	235400
2004-08-09	8.20	8.36	8.18	8.20	239800
2004-08-10	8.18	8.20	8.13	8.16	169200
2004-08-11	8.17	8.22	8.16	8.20	183800
2004-08-12	8.20	8.20	8.15	8.16	67800
2004-08-13	8.16	8.25	8.15	8.20	203600
2004-08-16	8.16	8.22	8.14	8.19	235000
2004-08-17	8.16	8.25	8.16	8.19	180000
2004-08-18	8.19	8.25	8.13	8.25	284200
2004-08-19	8.20	8.45	8.20	8.42	465600
2004-08-20	8.40	8.48	8.40	8.44	113000
2004-08-23	8.17	8.31	7.93	7.97	190800
2004-08-24	7.97	7.99	7.86	7.98	250400
2004-08-25	7.91	8.03	7.90	7.95	231200
2004-08-26	7.90	7.93	7.76	7.91	96000
2004-08-27	7.91	8.00	7.81	7.93	166400
2004-08-30	7.90	8.02	7.90	7.98	94000
2004-08-31	8.05	8.15	8.03	8.13	144600
2004-09-01	8.36	8.60	8.36	8.49	259200
2004-09-02	8.57	8.80	8.52	8.79	233000
2004-09-03	8.78	8.95	8.71	8.79	173000
2004-09-07	8.75	8.88	8.73	8.88	281400
2004-09-08	8.90	8.90	8.78	8.81	108600
2004-09-09	8.70	8.70	8.60	8.68	129400
2004-09-10	8.61	8.83	8.61	8.69	44800
2004-09-13	8.64	8.94	8.64	8.85	150000
2004-09-14	8.93	9.00	8.88	8.95	216800
2004-09-15	8.90	8.92	8.88	8.88	51800
2004-09-16	8.95	9.10	8.95	9.07	497000
2004-09-17	9.13	9.13	9.06	9.12	343800
2004-09-20	9.12	9.37	9.12	9.17	1297400
2004-09-21	9.32	9.36	9.28	9.28	906800
2004-09-22	9.20	9.25	9.11	9.16	717600
2004-09-23	9.05	9.12	8.88	8.90	667400
2004-09-24	9.05	9.06	8.98	8.99	580200
2004-09-27	8.98	9.00	8.86	8.88	634800
2004-09-28	8.88	8.88	8.71	8.80	266200
2004-09-29	8.89	8.94	8.71	8.72	394600
2004-09-30	8.75	8.88	8.75	8.85	890800
2004-10-01	8.93	9.16	8.93	9.15	843400
2004-10-04	9.16	9.43	9.16	9.40	1202200
2004-10-05	9.55	9.56	9.45	9.50	585400
2004-10-06	9.34	9.40	9.21	9.23	1159000
2004-10-07	9.28	9.33	9.26	9.28	1131600
2004-10-08	9.38	9.39	9.30	9.30	1000000
2004-10-11	9.30	9.47	9.30	9.45	374800
2004-10-12	9.35	9.37	9.18	9.35	519800
2004-10-13	9.49	9.54	9.43	9.45	672800
2004-10-14	9.45	9.49	9.23	9.27	472000
2004-10-15	9.38	9.49	9.34	9.49	344200
2004-10-18	9.49	9.58	9.49	9.52	291600
2004-10-19	9.65	9.93	9.63	9.83	1073800
2004-10-20	9.55	9.68	9.52	9.57	508600
2004-10-21	9.45	9.51	9.42	9.51	707600
2004-10-22	9.76	9.82	9.65	9.66	587600
2004-10-25	9.49	9.51	9.41	9.45	250200
2004-10-26	9.25	9.30	9.20	9.30	396600
2004-10-27	9.30	9.40	9.23	9.40	246000
2004-10-28	9.45	9.53	9.41	9.52	129800
2004-10-29	9.52	9.67	9.52	9.54	168600
2004-11-01	9.54	9.75	9.54	9.65	372200
2004-11-02	9.95	10.08	9.90	10.01	608000
2004-11-03	10.23	10.37	10.23	10.32	493800
2004-11-04	10.30	10.30	10.05	10.21	235800
2004-11-05	10.23	10.33	10.16	10.22	352000
2004-11-08	10.26	10.58	10.26	10.58	724200
2004-11-09	10.50	10.55	10.47	10.49	255600
2004-11-10	10.51	10.53	10.41	10.47	272200
2004-11-11	10.47	10.56	10.41	10.53	136000
2004-11-12	10.58	10.66	10.45	10.63	197800
2004-11-15	10.70	10.71	10.51	10.55	95600
2004-11-16	10.55	10.63	10.50	10.53	133000
2004-11-17	10.53	10.85	10.53	10.85	284400
2004-11-18	10.80	10.85	10.63	10.65	368600
2004-11-19	10.75	10.89	10.75	10.85	941600
2004-11-22	10.99	11.00	10.91	10.93	229600
2004-11-23	11.02	11.22	11.00	11.22	322000
2004-11-24	11.26	11.29	11.19	11.23	649200
2004-11-26	11.26	11.26	11.07	11.07	120200
2004-11-29	11.07	11.13	11.07	11.12	361800
2004-11-30	11.14	11.16	11.08	11.09	161200
2004-12-01	11.18	11.40	11.18	11.37	1000400
2004-12-02	11.41	11.84	11.41	11.67	654200
2004-12-03	11.27	11.32	11.23	11.30	850000
2004-12-06	11.17	11.30	11.16	11.26	713400
2004-12-07	11.25	11.32	11.15	11.19	310200
2004-12-08	11.10	11.12	11.00	11.00	173000
2004-12-09	10.38	10.48	10.05	10.22	2844000
2004-12-10	10.22	10.22	10.03	10.08	1038200
2004-12-13	10.08	10.17	9.90	10.03	708000
2004-12-14	9.90	9.90	9.58	9.68	1493400
2004-12-15	10.00	10.30	10.00	10.18	1987800
2004-12-16	10.40	10.47	10.30	10.38	1246600
2004-12-17	10.43	10.59	10.40	10.59	525400
2004-12-20	10.59	10.59	10.45	10.58	418400
2004-12-21	10.61	10.61	10.38	10.48	279600
2004-12-22	10.38	10.47	10.31	10.41	143000
2004-12-23	10.50	10.54	10.45	10.51	262400
2004-12-27	10.46	10.55	10.36	10.54	342600
2004-12-28	10.45	10.48	10.33	10.45	305000
2004-12-29	10.34	10.43	10.31	10.37	415600
2004-12-30	10.33	10.43	10.30	10.39	310000
2004-12-31	10.35	10.73	10.34	10.51	542200
2005-01-03	10.51	10.83	10.51	10.67	623400
2005-01-04	10.68	10.80	10.42	10.55	633600
2005-01-05	10.53	10.53	10.33	10.37	322000
2005-01-06	10.63	10.72	10.60	10.67	407800
2005-01-07	10.99	11.09	10.89	10.95	589200
2005-01-10	10.70	10.74	10.55	10.55	186400
2005-01-11	10.55	10.56	10.30	10.30	286000
2005-01-12	10.40	10.54	10.40	10.49	471400
2005-01-13	10.77	10.94	10.77	10.83	325400
2005-01-14	10.86	11.00	10.86	10.98	151400
2005-01-18	10.73	10.84	10.70	10.83	370000
2005-01-19	10.93	10.95	10.80	10.88	450200
2005-01-20	10.88	10.88	10.63	10.73	419400
2005-01-21	10.42	10.73	10.41	10.73	819800
2005-01-24	10.85	10.85	10.44	10.50	851200
2005-01-25	10.50	10.56	10.29	10.46	269000
2005-01-26	10.50	10.59	10.33	10.46	792600
2005-01-27	10.53	10.53	10.45	10.47	282800
2005-01-28	10.48	10.50	10.25	10.35	446400
2005-01-31	10.40	10.54	10.37	10.38	332400
2005-02-01	10.39	10.57	10.35	10.48	484800
2005-02-02	10.41	10.49	10.27	10.36	343000
2005-02-03	10.15	10.29	10.05	10.10	436400
2005-02-04	10.01	10.28	10.01	10.15	464400
2005-02-07	10.15	10.15	10.04	10.06	458600
2005-02-08	10.00	10.05	9.93	9.98	1082000
2005-02-09	9.98	10.02	9.88	9.99	315800
2005-02-10	9.91	10.01	9.91	9.99	248400
2005-02-11	10.00	10.03	9.91	10.02	387800
2005-02-14	10.01	10.14	10.01	10.03	774200
2005-02-15	10.15	10.29	10.15	10.24	1396200
2005-02-16	10.20	10.30	10.15	10.20	308200
2005-02-17	10.15	10.26	10.14	10.14	706200
2005-02-18	10.02	10.08	10.02	10.08	777600
2005-02-22	10.00	10.07	9.97	10.00	655600
2005-02-23	9.96	10.10	9.96	10.06	682800
2005-02-24	9.86	9.93	9.84	9.89	1968600
2005-02-25	9.60	9.73	9.58	9.65	872400
2005-02-28	9.69	9.69	9.50	9.61	353400
2005-03-01	9.78	9.87	9.70	9.70	675800
2005-03-02	9.65	9.70	9.56	9.69	498200
2005-03-03	9.53	9.71	9.53	9.68	590800
2005-03-04	9.45	9.50	9.43	9.45	902000
2005-03-07	9.43	9.50	9.40	9.50	457800
2005-03-08	9.50	9.65	9.50	9.61	335600
2005-03-09	9.63	9.65	9.48	9.49	629000
2005-03-10	9.46	9.46	8.93	9.10	1057800
2005-03-11	9.25	9.29	9.20	9.25	783000
2005-03-14	9.25	9.27	9.02	9.06	1014400
2005-03-15	9.28	9.32	9.16	9.22	945600
2005-03-16	9.21	9.26	9.13	9.18	187000
2005-03-17	9.30	9.34	9.18	9.25	262800
2005-03-18	9.48	9.53	9.33	9.38	496000
2005-03-21	9.65	9.65	9.43	9.52	649200
2005-03-22	9.65	9.68	9.44	9.47	676200
2005-03-23	9.78	9.82	9.60	9.66	1184800
2005-03-24	9.61	9.70	9.49	9.51	180400
2005-03-28	9.60	9.64	9.47	9.49	277200
2005-03-29	9.42	9.43	9.15	9.18	655200
2005-03-30	9.23	9.38	9.23	9.38	784600
2005-03-31	9.35	9.49	9.29	9.37	332800
2005-04-01	9.68	9.89	9.68	9.83	711800
2005-04-04	9.89	9.89	9.77	9.80	262600
2005-04-05	9.84	9.85	9.75	9.79	130800
2005-04-06	9.73	9.88	9.73	9.85	239800
2005-04-07	9.86	9.93	9.77	9.91	149600
2005-04-08	9.75	9.99	9.75	9.88	194600
2005-04-11	9.88	9.91	9.85	9.87	280400
2005-04-12	9.83	9.91	9.64	9.91	376600
2005-04-13	9.95	9.98	9.73	9.83	235000
2005-04-14	9.80	9.87	9.76	9.81	246600
2005-04-15	9.74	9.74	9.42	9.48	223200
2005-04-18	9.38	9.38	9.18	9.32	411200
2005-04-19	9.32	9.40	9.24	9.31	361200
2005-04-20	9.27	9.30	9.13	9.15	119200
2005-04-21	9.17	9.20	9.09	9.11	222000
2005-04-22	9.10	9.10	8.96	9.00	233000
2005-04-25	9.00	9.02	8.75	8.91	573600
2005-04-26	8.90	9.03	8.87	8.88	788200
2005-04-27	8.95	9.03	8.88	8.90	534000
2005-04-28	8.95	9.01	8.93	9.00	500600
2005-04-29	9.00	9.12	8.88	9.01	681200
2005-05-02	8.88	8.89	8.32	8.43	1347800
2005-05-03	8.60	8.93	8.58	8.75	898000
2005-05-04	8.97	9.19	8.96	9.13	799800
2005-05-05	9.20	9.23	9.04	9.05	120000
2005-05-06	9.38	9.38	9.24	9.33	573400
2005-05-09	9.60	9.73	9.59	9.69	558200
2005-05-10	9.63	9.63	9.45	9.50	703200
2005-05-11	9.45	9.45	9.31	9.41	265000
2005-05-12	9.40	9.40	9.25	9.33	325600
2005-05-13	9.28	9.38	9.19	9.25	395800
2005-05-16	9.23	9.23	9.10	9.18	289000
2005-05-17	9.15	9.20	9.07	9.20	213200
2005-05-18	9.20	9.39	9.17	9.33	233200
2005-05-19	9.40	9.57	9.39	9.52	380000
2005-05-20	9.58	9.62	9.49	9.56	322200
2005-05-23	9.53	9.63	9.51	9.53	190200
2005-05-24	9.55	9.63	9.49	9.59	276400
2005-05-25	9.59	9.59	9.52	9.56	286800
2005-05-26	9.56	9.79	9.56	9.75	668400
2005-05-27	9.73	9.74	9.65	9.71	205800
2005-05-31	9.75	9.90	9.71	9.88	1298000
2005-06-01	9.88	9.99	9.86	9.96	546000
2005-06-02	10.00	10.09	9.91	9.97	965800
2005-06-03	9.93	9.99	9.88	9.93	276600
2005-06-06	9.93	10.00	9.88	10.00	470600
2005-06-07	9.98	10.00	9.86	9.88	271400
2005-06-08	9.77	9.90	9.73	9.75	504800
2005-06-09	9.75	9.75	9.68	9.73	254400
2005-06-10	9.85	9.99	9.85	9.98	425600
2005-06-13	10.00	10.06	9.94	10.00	251200
2005-06-14	10.00	10.18	10.00	10.12	397800
2005-06-15	10.13	10.19	10.13	10.18	290800
2005-06-16	10.18	10.31	10.15	10.25	519800
2005-06-17	10.65	10.83	10.64	10.80	566400
2005-06-20	10.95	11.10	10.94	10.98	1145600
2005-06-21	10.56	10.57	10.38	10.43	527600
2005-06-22	10.30	10.33	10.15	10.18	642800
2005-06-23	10.25	10.35	10.11	10.13	1055800
2005-06-24	10.15	10.23	10.14	10.16	214200
2005-06-27	10.13	10.13	10.04	10.11	263000
2005-06-28	10.28	10.41	10.28	10.34	357800
2005-06-29	10.38	10.49	10.34	10.48	149600
2005-06-30	10.45	10.45	10.31	10.43	335800
2005-07-01	10.53	10.65	10.52	10.65	322400
2005-07-05	10.58	10.62	10.50	10.60	366000
2005-07-06	10.35	10.35	10.09	10.19	455000
2005-07-07	10.19	10.19	9.97	10.15	436400
2005-07-08	10.13	10.40	10.03	10.34	498400
2005-07-11	10.27	10.38	10.24	10.35	287600
2005-07-12	10.30	10.32	10.25	10.29	86200
2005-07-13	10.29	10.40	10.27	10.38	146200
2005-07-14	10.58	11.00	10.58	10.89	1074600
2005-07-15	10.55	10.59	10.38	10.55	458600
2005-07-18	10.55	10.55	10.44	10.48	151600
2005-07-19	10.54	10.65	10.45	10.64	179600
2005-07-20	10.51	10.75	10.51	10.75	239800
2005-07-21	11.00	11.63	10.88	11.44	661400
2005-07-22	11.66	11.88	11.66	11.83	730200
2005-07-25	11.55	11.71	11.55	11.68	493600
2005-07-26	11.65	11.80	11.63	11.78	444000
2005-07-27	11.72	11.72	11.36	11.60	471600
2005-07-28	11.55	11.68	11.55	11.55	377200
2005-07-29	11.45	11.61	11.42	11.57	412400
2005-08-01	11.35	11.44	11.29	11.32	359800
2005-08-02	11.60	11.66	11.56	11.60	325000
2005-08-03	11.68	11.68	11.56	11.60	336200
2005-08-04	11.49	11.50	11.30	11.36	188200
2005-08-05	11.37	11.37	11.07	11.22	178800
2005-08-08	10.98	11.05	10.89	10.97	354000
2005-08-09	11.02	11.29	10.99	11.20	421000
2005-08-10	11.40	11.62	11.40	11.53	306600
2005-08-11	11.48	11.60	11.41	11.49	134600
2005-08-12	11.20	11.21	10.93	10.94	428800
2005-08-15	10.65	10.67	10.43	10.58	683400
2005-08-16	10.44	10.57	10.43	10.48	575600
2005-08-17	10.45	10.53	10.43	10.49	263600
2005-08-18	10.23	10.23	10.01	10.15	728800
2005-08-19	10.15	10.23	10.13	10.20	255000
2005-08-22	10.25	10.33	10.23	10.27	203200
2005-08-23	10.21	10.22	9.96	10.03	680800
2005-08-24	9.63	9.73	9.19	9.30	3126200
2005-08-25	9.53	9.55	9.40	9.45	1432200
2005-08-26	9.52	9.52	9.36	9.41	733800
2005-08-29	8.99	9.13	8.88	9.05	1286000
2005-08-30	9.55	9.58	9.37	9.49	1303600
2005-08-31	9.85	9.87	9.43	9.60	1890000
2005-09-01	9.68	9.70	9.38	9.54	1285000
2005-09-02	9.60	9.70	9.57	9.62	380200
2005-09-06	9.78	9.89	9.75	9.80	1285400
2005-09-07	9.85	10.03	9.81	10.02	694000
2005-09-08	10.38	10.57	10.31	10.53	1511600
2005-09-09	11.00	11.00	10.67	10.73	2273200
2005-09-12	10.73	10.76	10.50	10.68	989600
2005-09-13	10.50	10.52	10.35	10.41	524800
2005-09-14	10.15	10.31	10.13	10.21	573800
2005-09-15	10.14	10.20	10.07	10.13	538800
2005-09-16	10.28	10.35	10.22	10.33	396000
2005-09-19	10.31	10.63	10.28	10.32	266600
2005-09-20	10.28	10.28	10.00	10.07	624400
2005-09-21	10.00	10.10	9.96	9.99	339400
2005-09-22	9.75	9.77	9.69	9.73	476800
2005-09-23	9.73	9.86	9.63	9.79	308400
2005-09-26	10.05	10.18	10.01	10.03	300800
2005-09-27	10.00	10.13	9.98	10.05	186200
2005-09-28	10.00	10.04	9.97	10.01	190600
2005-09-29	10.13	10.32	10.01	10.09	380800
2005-09-30	10.20	10.44	10.20	10.41	665800
2005-10-03	10.40	10.58	10.29	10.57	593200
2005-10-04	10.57	10.68	10.51	10.68	566800
2005-10-05	10.60	10.81	10.55	10.65	829400
2005-10-06	10.55	10.55	10.17	10.21	1069800
2005-10-07	10.23	10.27	10.13	10.17	710800
2005-10-10	10.65	10.65	10.18	10.25	145400
2005-10-11	10.30	10.33	10.21	10.24	221000
2005-10-12	10.20	10.20	10.11	10.14	517200
2005-10-13	10.13	10.13	9.96	10.05	204600
2005-10-14	10.25	10.30	10.16	10.28	425200
2005-10-17	10.20	10.53	10.15	10.45	386400
2005-10-18	10.46	10.46	10.38	10.39	300600
2005-10-19	10.26	10.43	10.04	10.43	364800
2005-10-20	10.30	10.30	9.97	10.09	366600
2005-10-21	10.08	10.24	10.08	10.20	232600
2005-10-24	10.20	10.27	10.13	10.26	166800
2005-10-25	10.33	10.33	10.08	10.15	320800
2005-10-26	10.11	10.20	10.07	10.14	144400
2005-10-27	10.23	10.23	9.92	9.96	161800
2005-10-28	10.00	10.05	9.78	9.91	420600
2005-10-31	9.88	10.27	9.86	10.18	663200
2005-11-01	10.18	10.25	10.05	10.21	296200
2005-11-02	10.15	10.20	10.10	10.18	345800
2005-11-03	10.17	10.34	10.05	10.29	433000
2005-11-04	10.40	10.40	10.00	10.16	246600
2005-11-07	10.10	10.18	10.07	10.13	250400
2005-11-08	10.01	10.10	9.90	10.06	191600
2005-11-09	10.08	10.08	9.98	9.98	84200
2005-11-10	9.92	10.21	9.90	10.17	191400
2005-11-11	10.12	10.12	9.70	9.98	428600
2005-11-14	9.99	10.02	9.88	9.91	213800
2005-11-15	10.03	10.10	10.00	10.05	225000
2005-11-16	10.07	10.17	9.95	10.06	108600
2005-11-17	9.94	10.08	9.90	10.06	271600
2005-11-18	10.13	10.24	10.11	10.23	202200
2005-11-21	10.35	10.41	10.31	10.38	165800
2005-11-22	10.38	10.48	10.23	10.41	157000
2005-11-23	10.42	10.43	10.31	10.37	403600
2005-11-25	10.45	10.63	10.45	10.62	167600
2005-11-28	10.70	10.76	10.63	10.73	767000
2005-11-29	10.64	10.74	10.56	10.74	147600
2005-11-30	10.81	11.08	10.81	11.04	533200
2005-12-01	10.93	11.13	10.93	11.11	376800
2005-12-02	11.10	11.18	11.00	11.17	371400
2005-12-05	11.21	11.26	11.11	11.26	517800
2005-12-06	11.27	11.61	11.26	11.61	650200
2005-12-07	11.85	11.90	11.64	11.73	648800
2005-12-08	11.78	11.85	11.73	11.77	494600
2005-12-09	12.05	12.38	12.05	12.21	868400
2005-12-12	12.31	12.49	12.31	12.49	898400
2005-12-13	12.59	12.83	12.59	12.75	1190000
2005-12-14	12.50	12.51	11.78	12.45	844200
2005-12-15	11.98	12.05	11.86	11.94	1042000
2005-12-16	11.75	11.90	11.68	11.83	573200
2005-12-19	12.13	12.50	12.13	12.40	854200
2005-12-20	12.31	12.44	12.09	12.25	271400
2005-12-21	12.32	12.34	12.00	12.05	617000
2005-12-22	12.20	12.20	11.91	12.04	528200
2005-12-23	11.99	12.05	11.93	12.03	378000
2005-12-27	12.03	12.09	11.81	11.82	153800
2005-12-28	12.11	12.18	11.81	11.92	240400
2005-12-29	11.97	11.98	11.83	11.97	189600
2005-12-30	11.94	12.00	11.83	11.93	218600
2006-01-03	12.40	12.46	12.31	12.33	635400
2006-01-04	12.53	12.80	12.53	12.80	2260600
2006-01-05	12.73	12.73	12.22	12.48	1089400
2006-01-06	12.71	12.80	12.51	12.80	560600
2006-01-09	12.90	13.00	12.85	13.00	475800
2006-01-10	12.93	12.98	12.67	12.84	456200
2006-01-11	13.65	13.87	13.55	13.62	985400
2006-01-12	13.51	13.64	13.24	13.25	341200
2006-01-13	13.33	13.40	13.12	13.21	388800
2006-01-17	13.14	13.14	12.76	12.80	419800
2006-01-18	12.70	12.76	12.50	12.62	488400
2006-01-19	13.23	13.31	13.11	13.28	580000
2006-01-20	13.15	13.30	13.00	13.13	675000
2006-01-23	13.05	13.18	13.02	13.13	364800
2006-01-24	12.88	13.13	12.80	13.10	306200
2006-01-25	13.18	13.45	13.18	13.32	309400
2006-01-26	13.32	13.40	13.21	13.40	282000
2006-01-27	13.39	13.60	13.36	13.53	556400
2006-01-30	13.52	13.99	13.52	13.88	305200
2006-01-31	13.60	13.90	13.47	13.84	1348400
2006-02-01	13.69	13.92	13.61	13.87	326200
2006-02-02	13.88	14.11	13.80	13.93	898600
2006-02-03	13.90	13.90	13.70	13.70	338200
2006-02-06	13.74	14.25	13.66	14.00	611800
2006-02-07	13.90	13.91	13.61	13.61	439000
2006-02-08	13.34	13.38	13.18	13.19	609200
2006-02-09	13.29	13.50	13.28	13.28	486400
2006-02-10	13.28	13.28	13.03	13.26	306400
2006-02-13	13.21	13.25	13.11	13.16	234000
2006-02-14	13.11	13.12	13.01	13.08	280200
2006-02-15	13.16	13.25	13.04	13.15	242600
2006-02-16	13.15	13.38	13.11	13.37	351400
2006-02-17	13.33	13.43	13.30	13.36	140400
2006-02-21	13.25	13.36	13.08	13.21	177600
2006-02-22	13.04	13.14	12.75	13.05	221000
2006-02-23	13.03	13.35	12.98	13.20	285600
2006-02-24	13.33	13.40	13.24	13.36	193200
2006-02-27	13.43	13.53	13.33	13.37	455000
2006-02-28	13.38	13.38	13.03	13.03	274400
2006-03-01	13.50	13.66	13.43	13.57	288800
2006-03-02	13.75	13.80	13.68	13.75	407600
2006-03-03	13.88	13.88	13.67	13.76	569600
2006-03-06	13.66	13.80	13.55	13.57	131400
2006-03-07	13.41	13.49	13.18	13.28	1049600
2006-03-08	13.28	13.32	13.15	13.21	344400
2006-03-09	13.30	13.33	13.21	13.25	410800
2006-03-10	13.30	13.40	13.29	13.30	406000
2006-03-13	13.45	13.45	13.17	13.19	399600
2006-03-14	13.33	13.52	13.33	13.40	439800
2006-03-15	13.45	13.50	13.33	13.43	395200
2006-03-16	13.76	13.88	13.70	13.78	871800
2006-03-17	14.67	14.76	14.50	14.76	971200
2006-03-20	15.13	15.25	15.00	15.19	521000
2006-03-21	15.03	15.06	14.80	14.84	549600
2006-03-22	14.77	14.98	14.75	14.97	448400
2006-03-23	15.30	15.99	15.23	15.76	1209600
2006-03-24	15.25	15.57	15.14	15.25	844000
2006-03-27	15.24	15.45	15.16	15.42	719200
2006-03-28	15.42	15.42	14.91	15.05	551800
2006-03-29	15.08	15.31	14.95	15.20	297200
2006-03-30	15.15	15.30	14.58	14.87	574200
2006-03-31	15.05	15.18	14.84	15.16	602000
2006-04-03	15.27	15.30	15.20	15.23	502400
2006-04-04	15.45	15.65	15.30	15.57	399800
2006-04-05	15.55	15.65	15.18	15.28	630600
2006-04-06	15.38	15.69	15.33	15.58	336200
2006-04-07	15.70	15.70	15.55	15.64	355800
2006-04-10	15.70	15.85	15.65	15.81	334600
2006-04-11	15.84	15.84	15.59	15.59	661200
2006-04-12	15.94	16.72	15.75	16.60	832800
2006-04-13	16.15	16.39	16.11	16.21	419200
2006-04-17	16.20	16.44	16.15	16.15	234800
2006-04-18	16.26	16.89	16.26	16.80	847000
2006-04-19	17.00	17.06	16.86	17.01	257400
2006-04-20	17.13	17.20	17.03	17.15	241600
2006-04-21	17.20	17.39	17.18	17.30	633400
2006-04-24	17.17	17.18	16.86	16.89	339600
2006-04-25	16.95	17.10	16.95	17.00	143400
2006-04-26	17.40	17.64	17.23	17.60	221000
2006-04-27	17.40	17.43	17.21	17.29	164600
2006-04-28	17.41	17.41	17.13	17.25	254600
2006-05-01	17.53	18.06	17.53	17.88	948400
2006-05-02	17.88	18.16	17.62	18.16	1535200
2006-05-03	18.16	18.16	17.81	18.04	1219800
2006-05-04	18.04	18.04	17.51	17.66	1008800
2006-05-05	17.53	17.55	16.91	17.11	951800
2006-05-08	17.48	18.06	17.23	18.06	1636600
2006-05-09	18.53	19.08	18.53	19.08	524200
2006-05-10	19.35	19.35	19.05	19.14	536800
2006-05-11	19.27	19.31	18.62	18.64	551200
2006-05-12	18.75	18.88	18.38	18.38	1565200
2006-05-15	18.00	18.00	17.21	17.35	1205600
2006-05-16	17.35	17.87	17.26	17.44	897000
2006-05-17	17.44	17.51	16.13	16.50	2018800
2006-05-18	16.30	16.81	16.30	16.36	530600
2006-05-19	16.49	16.65	16.28	16.65	469200
2006-05-22	14.50	15.14	14.25	15.09	2362600
2006-05-23	15.34	16.35	15.33	15.98	1860800
2006-05-24	15.03	15.28	14.14	14.43	1894400
2006-05-25	14.80	15.49	14.45	15.25	2020400
2006-05-26	16.24	16.25	15.66	15.86	1577400
2006-05-30	15.87	16.03	15.00	15.27	1641200
2006-05-31	14.88	15.64	14.86	15.43	628400
2006-06-01	15.31	16.06	15.28	16.00	1185000
2006-06-02	16.00	16.44	16.00	16.43	877400
2006-06-05	16.43	16.56	15.97	15.97	474600
2006-06-06	15.73	15.91	15.32	15.35	827000
2006-06-07	14.95	15.25	14.71	14.71	1220200
2006-06-08	13.94	14.49	13.83	14.40	1310400
2006-06-09	14.77	15.09	14.32	14.36	906400
2006-06-12	14.50	14.67	14.08	14.09	418000
2006-06-13	14.03	14.51	13.70	13.98	720200
2006-06-14	14.01	14.45	13.80	14.16	902600
2006-06-15	14.31	15.43	14.31	15.29	1205200
2006-06-16	16.00	16.27	15.37	15.76	1039400
2006-06-19	15.53	15.74	15.30	15.33	825000
2006-06-20	15.64	15.80	15.43	15.69	1303800
2006-06-21	15.50	16.10	15.50	16.07	786200
2006-06-22	15.95	15.98	15.63	15.68	522800
2006-06-23	15.63	15.68	15.45	15.51	179600
2006-06-26	15.38	15.43	15.04	15.35	620800
2006-06-27	15.21	15.32	15.07	15.08	419400
2006-06-28	15.04	15.17	14.83	15.00	758200
2006-06-29	15.00	16.15	14.87	16.10	1652200
2006-06-30	15.75	16.20	15.67	16.05	396400
2006-07-03	16.08	16.54	16.00	16.54	469800
2006-07-05	15.95	16.12	15.92	15.92	608600
2006-07-06	16.39	16.39	16.17	16.27	244200
2006-07-07	17.00	17.00	15.92	16.04	629800
2006-07-10	16.03	16.11	15.89	15.90	435400
2006-07-11	15.98	16.07	15.80	16.06	372200
2006-07-12	15.95	16.05	15.69	15.69	199400
2006-07-13	16.01	16.01	15.03	15.20	1337400
2006-07-14	15.50	15.50	14.90	15.16	733000
2006-07-17	15.08	15.43	15.08	15.32	350000
2006-07-18	15.50	15.59	15.37	15.43	508000
2006-07-19	15.38	16.43	15.36	16.33	1125600
2006-07-20	16.33	16.33	15.68	15.68	475200
2006-07-21	15.63	15.63	15.24	15.30	414600
2006-07-24	15.90	16.18	15.61	16.00	676000
2006-07-25	16.00	16.03	15.76	15.92	547800
2006-07-26	16.00	16.15	15.82	16.03	268600
2006-07-27	16.10	16.31	16.05	16.08	383000
2006-07-28	16.08	16.79	16.08	16.79	344000
2006-07-31	16.79	16.79	16.42	16.67	308600
2006-08-01	16.78	16.85	16.50	16.56	429000
2006-08-02	17.20	17.54	16.99	17.48	653000
2006-08-03	17.33	17.38	17.08	17.15	726000
2006-08-04	17.44	17.90	17.17	17.42	422800
2006-08-07	17.66	17.69	17.42	17.47	285800
2006-08-08	17.38	17.50	17.03	17.05	323000
2006-08-09	17.40	17.73	17.34	17.41	245800
2006-08-10	17.41	17.41	16.99	17.31	310200
2006-08-11	17.25	17.51	17.25	17.40	177200
2006-08-14	17.41	17.73	17.41	17.50	161000
2006-08-15	17.48	17.89	17.45	17.80	322600
2006-08-16	17.76	18.11	17.76	18.02	339000
2006-08-17	18.02	18.12	17.92	18.01	257400
2006-08-18	17.75	18.05	17.75	17.99	92400
2006-08-21	17.99	18.00	17.68	17.82	475600
2006-08-22	17.71	17.91	17.69	17.73	250800
2006-08-23	17.73	17.74	17.15	17.15	457000
2006-08-24	17.16	17.35	16.86	17.05	426400
2006-08-25	17.05	17.32	17.05	17.20	288600
2006-08-28	17.18	17.45	17.11	17.27	350200
2006-08-29	17.36	17.86	17.28	17.86	476000
2006-08-30	17.43	17.81	17.43	17.65	466200
2006-08-31	17.64	17.64	17.48	17.50	132600
2006-09-01	17.50	17.73	17.39	17.58	444200
2006-09-05	17.93	18.00	17.71	17.91	310400
2006-09-06	17.91	18.33	17.51	17.64	649200
2006-09-07	17.53	17.58	17.24	17.35	291600
2006-09-08	17.44	17.63	17.42	17.51	472600
2006-09-11	17.48	17.49	16.93	17.10	458200
2006-09-12	16.98	17.18	16.97	17.05	558600
2006-09-13	16.93	17.50	16.85	17.33	408200
2006-09-14	17.35	17.37	17.20	17.23	331400
2006-09-15	17.26	17.62	17.26	17.50	492400
2006-09-18	17.83	18.05	17.78	17.93	323000
2006-09-19	18.02	18.11	17.47	17.69	723800
2006-09-20	17.73	18.00	17.73	17.93	471200
2006-09-21	17.84	18.05	17.84	17.89	509600
2006-09-22	17.94	17.97	17.55	17.64	258800
2006-09-25	17.64	17.88	17.33	17.88	283400
2006-09-26	17.98	17.98	17.80	17.92	369800
2006-09-27	17.92	18.25	17.92	18.14	344400
2006-09-28	18.39	18.43	18.26	18.28	203400
2006-09-29	18.28	18.30	17.99	18.08	223600
2006-10-02	18.10	18.39	18.06	18.18	321600
2006-10-03	18.05	18.12	17.92	18.00	190600
2006-10-04	18.03	18.33	18.03	18.33	820600
2006-10-05	18.47	18.57	18.38	18.57	640800
2006-10-06	18.40	18.40	18.15	18.38	351200
2006-10-09	18.25	18.32	18.13	18.26	101600
2006-10-10	18.17	18.32	18.07	18.28	224000
2006-10-11	18.00	18.19	17.96	18.00	594000
2006-10-12	18.00	18.08	17.95	18.00	742400
2006-10-13	17.88	18.15	17.85	18.00	353200
2006-10-16	18.01	18.05	17.91	18.00	185200
2006-10-17	17.98	18.02	17.70	17.89	188200
2006-10-18	17.98	18.25	17.98	18.16	446200
2006-10-19	17.75	18.07	17.75	18.05	487600
2006-10-20	18.05	18.05	17.85	17.90	236000
2006-10-23	17.70	17.98	17.70	17.82	286000
2006-10-24	17.82	18.02	17.80	18.00	208800
2006-10-25	17.98	18.25	17.95	18.14	702000
2006-10-26	18.23	18.40	18.03	18.36	431000
2006-10-27	18.28	18.33	18.02	18.04	138400
2006-10-30	18.00	18.07	17.89	18.03	338000
2006-10-31	18.40	18.44	18.05	18.28	635000
2006-11-01	18.51	19.04	18.40	18.50	1224200
2006-11-02	18.50	18.73	18.40	18.58	1347400
2006-11-03	18.65	18.97	18.65	18.89	399200
2006-11-06	19.38	19.77	19.35	19.70	727200
2006-11-07	19.99	20.37	19.80	19.96	608800
2006-11-08	19.98	20.25	19.80	20.12	407400
2006-11-09	20.37	20.49	20.25	20.28	323800
2006-11-10	20.43	20.86	20.43	20.64	892200
2006-11-13	20.38	20.53	20.20	20.44	490000
2006-11-14	20.90	21.12	20.75	21.10	683200
2006-11-15	21.10	21.13	20.80	21.02	200400
2006-11-16	20.98	21.01	20.69	20.70	432000
2006-11-17	20.55	20.81	20.51	20.66	325200
2006-11-20	20.75	20.91	20.73	20.86	190800
2006-11-21	20.88	21.10	20.88	21.10	486600
2006-11-22	21.20	21.75	21.20	21.37	220400
2006-11-24	21.50	21.64	21.43	21.63	173000
2006-11-27	21.70	21.81	21.35	21.48	491600
2006-11-28	21.30	21.30	21.00	21.10	728400
2006-11-29	21.34	21.98	21.34	21.98	577000
2006-11-30	21.98	22.32	21.77	21.98	613800
2006-12-01	22.09	22.11	21.50	21.80	675400
2006-12-04	21.80	22.32	21.80	22.26	574400
2006-12-05	22.90	23.48	22.76	23.34	732200
2006-12-06	23.55	23.58	23.00	23.08	632200
2006-12-07	23.47	23.50	23.08	23.10	540000
2006-12-08	23.05	23.05	22.56	22.85	724400
2006-12-11	22.13	22.37	21.99	22.15	1044200
2006-12-12	21.74	21.83	21.17	21.47	995000
2006-12-13	21.58	21.95	21.55	21.74	622400
2006-12-14	21.65	22.23	21.57	22.17	553800
2006-12-15	22.95	22.96	22.48	22.84	935200
2006-12-18	22.73	22.90	22.09	22.23	1468600
2006-12-19	21.60	22.03	21.19	22.00	1201000
2006-12-20	21.90	22.21	21.68	21.75	446200
2006-12-21	22.08	22.16	21.93	22.01	550400
2006-12-22	21.90	22.31	21.90	22.05	277800
2006-12-26	22.01	22.26	21.98	22.26	208800
2006-12-27	23.21	23.21	22.08	22.73	254800
2006-12-28	22.60	22.87	22.50	22.69	344000
2006-12-29	22.59	22.85	22.48	22.80	208800
2007-01-03	23.38	23.70	23.15	23.49	902600
2007-01-04	22.97	23.07	22.58	22.78	719400
2007-01-05	22.70	22.92	22.18	22.23	446800
2007-01-08	22.31	22.46	22.08	22.30	487600
2007-01-09	22.50	22.50	21.65	21.76	875800
2007-01-10	21.35	21.35	20.62	21.15	1499400
2007-01-11	21.43	21.53	21.17	21.37	463600
2007-01-12	21.37	21.45	21.13	21.36	538400
2007-01-16	22.00	22.00	21.63	21.65	429800
2007-01-17	21.95	21.95	21.50	21.56	282000
2007-01-18	22.20	22.20	21.54	21.69	258200
2007-01-19	21.93	22.14	21.90	22.05	347800
2007-01-22	22.05	22.31	22.05	22.27	472000
2007-01-23	21.53	22.17	21.50	22.12	362000
2007-01-24	21.99	22.23	21.88	22.23	327400
2007-01-25	22.23	22.23	20.90	20.97	846200
2007-01-26	20.97	21.57	20.93	21.50	691400
2007-01-29	21.38	21.49	20.94	21.30	586200
2007-01-30	21.22	21.41	21.12	21.35	691200
2007-01-31	21.05	21.19	20.81	20.98	683800
2007-02-01	20.93	21.19	20.90	20.92	449000
2007-02-02	21.00	21.25	20.92	21.08	669000
2007-02-05	21.36	21.36	20.81	20.89	551600
2007-02-06	20.98	21.21	20.88	20.93	573000
2007-02-07	20.94	20.94	20.47	20.57	439600
2007-02-08	20.57	20.65	20.28	20.33	624200
2007-02-09	20.15	20.34	19.75	19.79	585800
2007-02-12	19.55	19.94	19.55	19.76	391950
2007-02-13	19.69	20.60	19.69	20.53	1402910
2007-02-14	20.75	21.41	20.63	21.38	1208622
2007-02-15	21.25	21.82	21.13	21.28	1886200
2007-02-16	21.20	21.66	21.20	21.66	631800
2007-02-20	21.65	21.66	21.45	21.58	612600
2007-02-21	21.28	21.60	21.23	21.57	812600
2007-02-22	21.50	21.57	20.86	21.13	1079200
2007-02-23	20.85	20.93	20.28	20.60	1618800
2007-02-26	20.60	20.72	20.37	20.55	762000
2007-02-27	20.37	20.38	18.75	18.87	1158400
2007-02-28	19.50	20.35	19.38	20.22	1733800
2007-03-01	19.63	20.20	19.26	19.89	1377780
2007-03-02	19.93	20.16	19.63	19.80	949000
2007-03-05	19.45	19.45	18.84	18.95	1163800
2007-03-06	19.60	20.10	19.60	20.03	873200
2007-03-07	20.00	20.05	19.60	19.83	844000
2007-03-08	19.88	20.52	19.85	20.37	799800
2007-03-09	20.40	20.41	20.13	20.25	803400
2007-03-12	20.35	20.66	20.32	20.54	326200
2007-03-13	20.62	20.80	19.79	19.81	864400
2007-03-14	20.00	20.31	19.78	20.25	578600
2007-03-15	20.17	20.38	20.01	20.28	391600
2007-03-16	20.50	20.50	20.09	20.09	528400
2007-03-19	20.25	20.63	20.25	20.58	606600
2007-03-20	20.50	20.63	20.30	20.62	729200
2007-03-21	20.60	21.00	20.40	20.87	770200
2007-03-22	20.76	21.38	20.75	21.38	895400
2007-03-23	21.24	21.45	21.20	21.44	1016200
2007-03-26	21.31	21.87	21.24	21.78	1052600
2007-03-27	21.60	21.65	21.18	21.20	1287400
2007-03-28	21.25	21.25	20.83	20.83	647600
2007-03-29	21.30	21.76	21.23	21.52	789400
2007-03-30	21.40	21.65	21.31	21.57	522200
2007-04-02	21.71	22.13	21.53	22.02	596400
2007-04-03	22.03	22.49	21.94	22.42	992200
2007-04-04	22.43	22.82	22.35	22.79	824800
2007-04-05	22.80	22.80	22.23	22.56	427000
2007-04-09	22.56	22.78	22.51	22.68	277200
2007-04-10	22.69	23.06	22.63	23.00	932400
2007-04-11	23.10	23.10	22.38	22.61	863200
2007-04-12	22.60	22.84	22.12	22.81	959000
2007-04-13	22.52	23.09	22.52	23.07	358200
2007-04-16	23.08	23.09	22.68	23.04	542800
2007-04-17	23.24	23.43	22.86	22.92	411000
2007-04-18	22.80	22.86	22.59	22.67	309400
2007-04-19	22.50	22.65	21.86	22.44	804800
2007-04-20	23.00	23.23	22.62	23.07	1389600
2007-04-23	23.25	23.33	23.08	23.17	1109600
2007-04-24	23.10	23.33	22.80	23.26	333800
2007-04-25	23.13	23.50	22.95	23.49	432936
2007-04-26	23.61	23.72	23.22	23.35	708400
2007-04-27	22.41	23.71	22.41	23.51	469800
2007-04-30	23.48	23.48	22.92	22.97	523400
2007-05-01	23.15	23.23	22.85	22.99	556600
2007-05-02	23.00	23.00	22.76	22.97	510800
2007-05-03	23.00	23.31	22.83	23.13	605100
2007-05-04	23.00	23.22	22.63	22.77	505000
2007-05-07	22.82	22.98	22.66	22.82	172000
2007-05-08	22.45	22.48	21.56	22.10	668850
2007-05-09	22.15	22.64	22.15	22.63	344600
2007-05-10	23.00	23.01	22.08	22.13	771500
2007-05-11	22.13	22.41	22.05	22.41	738400
2007-05-14	22.35	22.36	22.10	22.24	580200
2007-05-15	22.19	22.19	21.79	21.82	484600
2007-05-16	21.95	22.06	21.80	22.01	483600
2007-05-17	22.00	22.11	21.82	22.04	325200
2007-05-18	22.28	22.28	21.92	21.98	430600
2007-05-21	21.76	21.84	21.54	21.77	418460
2007-05-22	21.82	22.00	21.67	22.00	524000
2007-05-23	22.23	22.67	22.16	22.44	465400
2007-05-24	22.18	22.35	21.50	21.55	458200
2007-05-25	21.55	22.08	21.55	22.08	204600
2007-05-29	21.90	21.90	21.11	21.46	601800
2007-05-30	21.25	22.00	21.25	21.95	352200
2007-05-31	21.95	22.15	21.87	21.98	420800
2007-06-01	22.25	22.48	22.18	22.45	816600
2007-06-04	22.33	22.50	21.90	22.11	539800
2007-06-05	22.00	22.05	21.70	21.96	400600
2007-06-06	21.78	21.78	21.49	21.54	331600
2007-06-07	21.54	21.87	21.37	21.40	536200
2007-06-08	21.40	21.48	21.08	21.45	293000
2007-06-11	21.43	21.48	21.20	21.35	899800
2007-06-12	21.50	21.74	21.40	21.45	341800
2007-06-13	21.28	22.05	21.23	21.98	1188680
2007-06-14	22.00	22.05	21.51	21.63	366200
2007-06-15	21.60	22.03	21.57	21.95	368000
2007-06-18	21.98	22.03	21.78	21.80	306400
2007-06-19	21.80	21.90	21.56	21.60	227800
2007-06-20	21.84	21.87	21.63	21.79	260800
2007-06-21	21.75	21.90	21.57	21.83	390400
2007-06-22	21.70	22.14	21.59	21.72	697000
2007-06-25	21.98	21.98	21.37	21.39	324600
2007-06-26	21.42	21.71	21.38	21.48	259800
2007-06-27	21.53	21.55	21.16	21.47	391600
2007-06-28	21.16	21.69	21.16	21.58	411600
2007-06-29	21.58	21.83	21.46	21.55	448400
2007-07-02	21.63	22.07	21.63	21.99	502200
2007-07-03	22.10	22.13	22.00	22.05	109400
2007-07-05	23.40	23.50	23.13	23.47	1166200
2007-07-06	23.31	23.46	23.18	23.42	553600
2007-07-09	23.50	23.73	23.38	23.60	813400
2007-07-10	23.57	23.60	23.26	23.41	539400
2007-07-11	23.41	23.44	23.07	23.34	1059200
2007-07-12	24.25	24.85	24.14	24.84	980600
2007-07-13	25.09	26.18	24.93	25.81	801000
2007-07-16	25.50	25.60	24.98	24.98	496000
2007-07-17	24.95	25.10	24.68	24.72	247200
2007-07-18	24.20	24.32	23.73	23.90	756400
2007-07-19	24.60	25.01	24.48	25.00	448800
2007-07-20	24.70	24.87	24.15	24.21	513200
2007-07-23	24.23	24.45	24.01	24.44	526000
2007-07-24	24.48	24.77	24.16	24.53	1081600
2007-07-25	24.49	24.53	24.03	24.33	868400
2007-07-26	23.42	23.87	22.57	22.91	1180800
2007-07-27	22.54	22.99	22.26	22.71	540000
2007-07-30	22.55	23.90	22.55	23.78	559600
2007-07-31	24.08	24.48	23.73	23.80	820000
2007-08-01	23.30	23.38	22.27	22.77	622200
2007-08-02	23.10	23.85	23.10	23.55	625800
2007-08-03	22.96	23.14	22.45	22.45	400000
2007-08-06	22.95	23.09	21.75	22.42	1073400
2007-08-07	22.60	23.18	22.33	23.18	737000
2007-08-08	23.18	24.13	23.18	23.84	842000
2007-08-09	22.70	23.47	22.65	22.83	721800
2007-08-10	22.75	23.30	22.35	23.14	498000
2007-08-13	23.15	23.26	22.86	22.87	226600
2007-08-14	23.20	23.22	22.39	22.49	467600
2007-08-15	21.50	21.98	20.87	21.05	761690
2007-08-16	20.40	20.45	18.90	20.00	1599200
2007-08-17	21.34	21.90	18.56	21.55	1317600
2007-08-20	21.83	22.01	21.18	21.67	868000
2007-08-21	21.68	21.75	21.28	21.61	423600
2007-08-22	22.25	22.62	22.16	22.59	437200
2007-08-23	22.56	23.07	22.26	22.83	561600
2007-08-24	23.18	24.00	23.18	23.88	576800
2007-08-27	23.50	23.77	23.31	23.44	748600
2007-08-28	22.88	23.10	22.12	22.22	533800
2007-08-29	22.50	23.24	22.46	22.97	524800
2007-08-30	22.93	23.35	22.73	22.90	440600
2007-08-31	23.38	23.81	23.34	23.58	558400
2007-09-04	23.69	23.80	23.50	23.73	558000
2007-09-05	23.55	23.71	23.19	23.42	344600
2007-09-06	23.43	23.74	23.39	23.68	256800
2007-09-07	23.16	23.46	23.16	23.28	312400
2007-09-10	23.30	23.46	23.00	23.07	1120400
2007-09-11	23.15	23.19	22.99	23.12	403400
2007-09-12	23.13	23.18	23.00	23.08	377200
2007-09-13	23.25	23.38	23.06	23.34	314000
2007-09-14	22.99	23.28	22.95	23.08	273000
2007-09-17	23.11	23.26	22.86	23.14	357600
2007-09-18	23.47	24.02	23.16	24.02	368200
2007-09-19	24.62	24.75	24.26	24.75	851400
2007-09-20	24.75	24.75	23.74	23.82	665000
2007-09-21	23.93	24.10	23.61	23.81	990800
2007-09-24	23.10	23.74	23.09	23.49	707000
2007-09-25	23.36	23.50	23.16	23.50	395800
2007-09-26	23.53	23.80	23.41	23.65	488400
2007-09-27	23.85	23.94	23.65	23.94	283400
2007-09-28	24.11	24.60	23.83	24.41	603400
2007-10-01	24.51	25.09	24.50	25.08	1126000
2007-10-02	26.50	26.91	25.83	26.79	1236200
2007-10-03	27.50	27.50	25.89	25.93	923600
2007-10-04	26.30	26.82	26.25	26.64	661800
2007-10-05	27.20	27.78	26.96	27.76	720000
2007-10-08	27.86	27.86	26.89	27.00	322800
2007-10-09	26.93	26.93	26.25	26.83	473600
2007-10-10	27.25	27.25	26.51	27.04	508800
2007-10-11	27.90	28.47	27.31	27.80	1286400
2007-10-12	27.68	28.35	27.68	28.25	588800
2007-10-15	28.38	28.43	27.70	27.82	1032200
2007-10-16	27.88	27.88	27.58	27.58	615200
2007-10-17	26.97	27.36	26.58	26.90	1057800
2007-10-18	26.67	26.67	26.09	26.13	1557200
2007-10-19	26.16	26.16	24.76	24.76	1062200
2007-10-22	24.49	24.86	23.79	24.70	1543200
2007-10-23	25.58	25.97	25.37	25.85	685800
2007-10-24	25.37	25.37	24.61	25.04	500200
2007-10-25	25.75	25.81	25.30	25.60	445600
2007-10-26	25.98	26.08	25.59	25.93	545000
2007-10-29	26.05	26.46	25.56	26.35	372600
2007-10-30	25.00	25.01	23.75	24.80	1375600
2007-10-31	24.00	24.25	23.70	24.13	777200
2007-11-01	24.45	24.45	23.95	24.10	696600
2007-11-02	24.70	24.92	24.35	24.89	975600
2007-11-05	24.78	24.78	24.38	24.55	443268
2007-11-06	24.95	25.57	24.52	25.45	419600
2007-11-07	25.45	25.45	24.87	24.87	577200
2007-11-08	24.68	25.03	23.71	24.37	595000
2007-11-09	24.06	24.36	23.58	23.84	611800
2007-11-12	23.53	24.23	22.97	22.98	999176
2007-11-13	23.03	23.71	23.03	23.50	838764
2007-11-14	23.45	23.65	22.50	22.82	444400
2007-11-15	22.50	23.00	22.24	22.38	440906
2007-11-16	22.47	22.47	21.87	22.29	500000
2007-11-19	21.87	22.28	21.64	21.69	640000
2007-11-20	21.44	22.12	21.32	21.60	621600
2007-11-21	21.50	21.50	20.88	21.22	636800
2007-11-23	20.94	21.41	20.65	21.25	414632
2007-11-26	21.21	21.50	20.89	20.96	1040000
2007-11-27	21.22	21.27	20.70	21.27	889000
2007-11-28	21.48	22.57	21.45	22.56	1082012
2007-11-29	22.18	22.82	21.45	21.75	977482
2007-11-30	21.83	21.96	21.38	21.67	406400
2007-12-03	22.00	22.26	21.80	22.15	851456
2007-12-04	21.76	22.62	21.76	22.30	766556
2007-12-05	23.04	23.60	23.03	23.60	1097600
2007-12-06	24.06	24.10	23.45	24.09	834800
2007-12-07	24.05	24.05	23.44	23.86	607800
2007-12-10	23.94	24.05	23.69	23.99	516600
2007-12-11	23.89	24.22	23.52	23.52	766744
2007-12-12	23.80	24.96	22.27	23.93	880800
2007-12-13	23.25	23.34	22.82	23.19	683520
2007-12-14	22.54	22.80	22.40	22.56	750852
2007-12-17	20.00	21.71	19.98	20.94	1297400
2007-12-18	20.98	22.23	20.98	21.63	502000
2007-12-19	21.92	22.00	21.37	21.59	874438
2007-12-20	21.48	21.78	21.11	21.58	580250
2007-12-21	21.70	21.83	21.54	21.82	269000
2007-12-24	22.18	22.28	21.63	21.88	152800
2007-12-26	21.97	21.97	21.44	21.59	269800
2007-12-27	21.42	21.42	21.00	21.05	289200
2007-12-28	21.10	21.63	21.10	21.20	653062
2007-12-31	21.15	21.16	20.53	21.01	579100
2008-01-02	20.80	21.25	20.75	20.77	359000
2008-01-03	21.00	21.14	20.83	21.00	270600
2008-01-04	20.84	21.24	20.79	20.93	805700
2008-01-07	21.38	21.67	21.38	21.57	611932
2008-01-08	21.40	21.95	21.40	21.52	829200
2008-01-09	21.52	21.99	21.04	21.63	782200
2008-01-10	21.23	22.09	21.23	22.06	464004
2008-01-11	21.50	21.53	21.09	21.23	396400
2008-01-14	21.10	21.18	20.54	20.91	443450
2008-01-15	20.25	20.25	19.64	19.69	556800
2008-01-16	19.42	19.46	18.89	18.98	835200
2008-01-17	19.50	19.81	18.84	18.90	685750
2008-01-18	18.94	19.78	18.94	19.36	844154
2008-01-22	18.23	19.04	18.15	18.71	911302
2008-01-23	18.45	19.08	18.05	18.83	1149682
2008-01-24	19.11	19.60	19.11	19.48	689172
2008-01-25	19.83	20.00	19.45	19.87	902802
2008-01-28	19.00	19.74	18.99	19.70	650020
2008-01-29	19.58	19.60	19.10	19.35	653400
2008-01-30	19.17	19.64	19.13	19.20	722400
2008-01-31	19.55	20.40	19.36	20.18	1268200
2008-02-01	19.99	21.08	19.99	20.89	1148400
2008-02-04	20.85	21.05	20.55	20.88	560000
2008-02-05	21.00	21.10	20.48	20.48	1642532
2008-02-06	20.88	21.21	20.59	20.64	486400
2008-02-07	20.50	20.95	20.30	20.90	591474
2008-02-08	20.53	20.98	20.53	20.86	389136
2008-02-11	20.83	20.89	20.44	20.87	514400
2008-02-12	20.87	21.51	20.87	21.43	651800
2008-02-13	21.63	21.79	21.26	21.78	367406
2008-02-14	21.69	21.69	21.00	21.09	836526
2008-02-15	21.30	21.75	21.05	21.71	423498
2008-02-19	21.97	22.09	21.61	21.99	613518
2008-02-20	21.67	22.28	21.50	22.28	574566
2008-02-21	22.28	22.36	21.84	21.87	254814
2008-02-22	21.60	22.10	21.40	22.01	646000
2008-02-25	22.01	22.34	21.88	22.34	383876
2008-02-26	22.00	22.69	21.98	22.63	996302
2008-02-27	22.85	23.06	22.68	22.75	1581786
2008-02-28	22.73	22.73	22.39	22.49	600210
2008-02-29	22.10	22.10	21.25	21.33	999508
2008-03-03	21.05	21.18	20.63	21.02	657590
2008-03-04	20.77	20.95	20.41	20.74	774000
2008-03-05	20.77	21.23	20.57	21.02	797400
2008-03-06	21.19	21.29	20.63	20.64	785000
2008-03-07	20.26	21.00	20.26	20.62	634600
2008-03-10	20.52	20.52	19.87	20.00	599900
2008-03-11	20.18	21.13	20.18	21.13	584200
2008-03-12	21.46	21.46	20.78	20.91	435670
2008-03-13	20.48	20.65	20.17	20.44	628916
2008-03-14	20.25	20.53	19.85	19.93	649200
2008-03-17	19.50	20.57	19.50	20.17	1508600
2008-03-18	20.26	20.73	20.26	20.68	1520282
2008-03-19	20.76	20.99	20.45	20.45	910600
2008-03-20	19.63	20.68	19.61	20.65	952400
2008-03-24	20.87	21.56	20.78	21.46	473318
2008-03-25	21.65	21.65	21.30	21.58	638392
2008-03-26	21.56	21.61	21.18	21.25	350200
2008-03-27	21.20	21.20	20.71	21.00	386600
2008-03-28	21.22	21.24	20.88	20.99	131804
2008-03-31	21.14	21.25	20.70	20.97	370200
2008-04-01	20.50	21.52	20.50	21.43	666834
2008-04-02	21.19	21.64	20.59	21.16	912108
2008-04-03	20.75	21.06	20.43	20.87	1308400
2008-04-04	20.52	20.85	20.37	20.63	849550
2008-04-07	20.63	20.70	20.33	20.45	455600
2008-04-08	20.25	20.28	20.07	20.21	1301000
2008-04-09	20.00	20.00	19.57	19.61	1306600
2008-04-10	19.71	20.20	19.61	20.14	805374
2008-04-11	20.03	20.11	19.82	19.82	1189400
2008-04-14	19.64	19.79	19.58	19.75	795710
2008-04-15	19.75	19.98	19.64	19.86	411686
2008-04-16	20.06	20.49	19.90	20.30	656330
2008-04-17	20.13	20.15	19.82	19.93	511206
2008-04-18	20.21	20.26	19.93	20.16	496536
2008-04-21	20.01	20.01	19.78	19.91	502166
2008-04-22	19.50	19.58	19.24	19.36	912476
2008-04-23	19.24	19.31	19.12	19.23	1074426
2008-04-24	19.13	19.27	18.63	19.13	1271682
2008-04-25	19.20	19.20	18.87	19.15	1122758
2008-04-28	19.11	19.38	19.11	19.30	520482
2008-04-29	19.30	19.53	19.23	19.39	362152
2008-04-30	19.33	19.60	19.18	19.41	447868
2008-05-01	19.45	19.60	19.41	19.54	375696
2008-05-02	19.55	19.58	19.26	19.53	356438
2008-05-05	19.61	19.62	19.34	19.45	647178
2008-05-06	19.24	19.56	19.24	19.43	279296
2008-05-07	19.29	19.39	18.66	18.75	655032
2008-05-08	18.76	18.95	18.34	18.64	933592
2008-05-09	18.59	18.95	18.59	18.73	491278
2008-05-12	18.88	18.98	18.69	18.95	575900
2008-05-13	18.87	19.00	18.75	18.88	503212
2008-05-14	18.87	19.10	18.82	18.86	593458
2008-05-15	18.63	18.70	18.50	18.62	627534
2008-05-16	18.67	18.67	18.51	18.52	565008
2008-05-19	18.65	18.96	18.58	18.84	780222
2008-05-20	18.79	18.90	18.50	18.56	645718
2008-05-21	18.62	18.62	18.25	18.29	693922
2008-05-22	18.43	18.69	18.43	18.66	332156
2008-05-23	18.50	18.50	17.75	18.10	1418766
2008-05-27	17.66	17.75	17.50	17.59	819586
2008-05-28	17.10	17.30	16.90	17.23	1266064
2008-05-29	17.23	17.33	17.08	17.33	839062
2008-05-30	17.23	17.55	17.08	17.48	388936
2008-06-02	17.33	17.35	16.89	16.94	645762
2008-06-03	16.91	17.05	16.77	16.81	1182838
2008-06-04	16.78	17.21	16.76	17.08	684838
2008-06-05	17.29	17.53	17.29	17.53	505096
2008-06-06	17.23	17.23	16.73	16.73	401096
2008-06-09	16.77	17.09	16.76	16.79	575116
2008-06-10	16.67	16.93	16.58	16.77	620204
2008-06-11	16.70	16.70	16.23	16.23	658746
2008-06-12	16.44	16.44	15.88	16.00	786016
2008-06-13	16.15	16.26	15.95	16.24	818634
2008-06-16	16.00	16.20	16.00	16.16	230284
2008-06-17	16.15	16.33	16.00	16.19	1279240
2008-06-18	16.19	16.35	16.16	16.27	599108
2008-06-19	16.40	16.55	16.21	16.51	418444
2008-06-20	16.46	16.60	16.30	16.39	506114
2008-06-23	16.32	16.49	16.16	16.41	496084
2008-06-24	16.47	16.47	16.20	16.38	309636
2008-06-25	16.30	16.47	16.15	16.25	592214
2008-06-26	16.02	16.14	15.91	15.92	612154
2008-06-27	16.01	16.13	15.81	15.98	714960
2008-06-30	16.05	16.18	15.92	16.13	704984
2008-07-01	16.25	16.44	16.03	16.38	959182
2008-07-02	15.81	16.50	15.75	15.99	644540
2008-07-03	16.15	16.30	15.97	16.00	197614
2008-07-07	16.15	16.28	16.03	16.11	1339690
2008-07-08	16.21	16.40	16.03	16.30	481680
2008-07-09	16.18	16.40	16.03	16.07	556146
2008-07-10	16.23	16.35	16.03	16.35	408990
2008-07-11	16.43	16.43	16.00	16.13	856220
2008-07-14	16.16	16.21	15.92	16.00	456452
2008-07-15	15.55	15.75	15.26	15.56	827524
2008-07-16	15.45	15.48	15.12	15.37	1280406
2008-07-17	15.13	15.24	14.96	15.11	1174602
2008-07-18	15.23	15.32	14.93	14.98	867890
2008-07-21	15.44	15.45	15.22	15.35	759462
2008-07-22	15.89	16.90	15.79	16.86	1187800
2008-07-23	16.89	16.99	16.68	16.79	368524
2008-07-24	16.98	17.07	16.56	16.60	410382
2008-07-25	16.81	16.92	16.76	16.89	431980
2008-07-28	17.26	17.46	17.25	17.30	622096
2008-07-29	17.19	17.41	17.19	17.41	251172
2008-07-30	17.49	17.53	17.10	17.33	316522
2008-07-31	17.60	17.60	16.42	16.49	1150026
2008-08-01	16.68	16.68	16.12	16.55	845942
2008-08-04	17.15	17.34	16.88	17.00	1102874
2008-08-05	17.00	17.28	16.94	17.28	1319388
2008-08-06	16.95	17.08	16.84	17.03	989664
2008-08-07	17.12	17.13	16.76	16.85	1203896
2008-08-08	16.67	17.09	16.67	16.96	902864
2008-08-11	16.80	17.02	16.63	16.67	522252
2008-08-12	16.47	16.47	15.95	16.00	663912
2008-08-13	16.02	16.09	15.63	15.65	996914
2008-08-14	15.67	16.03	15.50	15.82	1199186
2008-08-15	16.03	16.10	15.88	15.97	761300
2008-08-18	15.97	16.11	15.70	15.73	471974
2008-08-19	15.76	15.78	15.51	15.66	1210852
2008-08-20	15.83	15.87	15.56	15.82	526752
2008-08-21	15.86	16.11	15.86	16.10	529640
2008-08-22	16.92	17.10	16.80	17.04	672640
2008-08-25	17.04	17.10	16.75	16.90	802306
2008-08-26	16.70	16.86	16.62	16.77	403962
2008-08-27	16.84	17.03	16.84	16.98	409406
2008-08-28	17.20	17.21	17.00	17.21	295714
2008-08-29	17.15	17.43	17.12	17.41	800624
2008-09-02	17.43	17.76	17.19	17.43	1416128
2008-09-03	17.13	17.20	16.65	16.83	725564
2008-09-04	16.70	16.72	15.94	16.06	664980
2008-09-05	16.10	16.46	16.10	16.37	554810
2008-09-08	16.78	16.86	16.22	16.48	639866
2008-09-09	16.30	16.39	15.63	15.68	638982
2008-09-10	15.67	15.87	15.53	15.76	474542
2008-09-11	15.44	15.44	14.88	15.05	1005616
2008-09-12	14.68	14.75	14.40	14.75	563204
2008-09-15	13.18	13.96	13.17	13.38	813778
2008-09-16	13.76	13.78	13.06	13.78	1065284
2008-09-17	13.97	14.30	13.73	13.82	1323816
2008-09-18	14.17	14.51	13.34	14.23	1170520
2008-09-19	15.18	15.75	14.82	15.01	497908
2008-09-22	14.80	14.88	14.15	14.24	349802
2008-09-23	14.18	14.38	14.00	14.16	497706
2008-09-24	14.58	14.65	14.38	14.56	599414
2008-09-25	14.63	15.20	14.58	15.07	577326
2008-09-26	14.90	15.01	14.66	15.01	420924
2008-09-29	14.26	14.76	13.55	13.93	547702
2008-09-30	13.90	14.91	13.90	14.89	597876
2008-10-01	14.73	14.73	14.21	14.46	346526
2008-10-02	14.46	14.51	13.96	14.14	372442
2008-10-03	14.20	14.45	13.91	13.92	618278
2008-10-06	13.70	14.50	13.58	14.08	1503818
2008-10-07	14.21	14.73	14.20	14.25	869042
2008-10-08	12.65	13.43	10.56	11.36	2591406
2008-10-09	11.37	12.65	11.28	11.87	1967582
2008-10-10	10.73	12.65	9.30	12.50	1717344
2008-10-13	12.93	14.67	12.93	14.46	1131210
2008-10-14	15.00	15.33	14.28	15.33	1270684
2008-10-15	14.75	14.75	12.33	12.65	1311344
2008-10-16	12.93	13.76	12.23	12.92	1607758
2008-10-17	12.45	13.30	11.85	12.61	582684
2008-10-20	13.00	14.16	12.96	14.14	714668
2008-10-21	14.10	14.23	13.67	13.72	905164
2008-10-22	13.29	13.33	12.27	12.53	903820
2008-10-23	12.59	13.26	12.39	13.04	1030528
2008-10-24	11.81	12.21	10.85	10.92	1250018
2008-10-27	10.00	10.40	9.71	10.02	891446
2008-10-28	9.48	10.12	9.12	10.04	1544510
2008-10-29	9.67	9.90	9.44	9.54	1323208
2008-10-30	10.62	10.62	9.99	10.47	1226288
2008-10-31	9.84	10.15	9.84	10.02	1383228
2008-11-03	10.45	10.45	9.76	9.91	723696
2008-11-04	10.00	10.91	9.90	10.60	1272120
2008-11-05	10.70	10.74	10.01	10.05	1291430
2008-11-06	9.80	10.21	9.80	10.15	1415694
2008-11-07	10.36	11.47	10.26	11.21	620806
2008-11-10	11.39	11.43	11.01	11.19	591540
2008-11-11	10.86	11.19	10.26	10.62	805138
2008-11-12	10.32	10.54	9.96	10.03	1352288
2008-11-13	9.95	10.30	9.31	10.24	1180902
2008-11-14	10.10	10.73	10.00	10.07	1288958
2008-11-17	10.06	10.19	9.68	9.81	685996
2008-11-18	9.71	9.76	9.21	9.39	1364054
2008-11-19	9.17	9.46	9.08	9.11	1036740
2008-11-20	9.30	9.58	8.62	8.66	1170390
2008-11-21	8.75	9.05	8.29	8.99	1004442
2008-11-24	8.99	9.74	8.95	9.54	984042
2008-11-25	9.20	9.50	8.76	9.02	834546
2008-11-26	9.12	9.62	9.12	9.61	936150
2008-11-28	9.36	9.60	9.26	9.57	216702
2008-12-01	9.48	9.56	9.06	9.20	542838
2008-12-02	9.27	9.51	9.23	9.44	1002566
2008-12-03	9.47	9.95	9.39	9.89	1173636
2008-12-04	9.40	10.02	9.40	9.64	477494
2008-12-05	10.01	10.70	9.82	10.57	695610
2008-12-08	11.12	11.71	10.39	11.45	1403088
2008-12-09	11.57	12.50	11.56	12.11	1166234
2008-12-10	12.17	12.63	12.17	12.63	700626
2008-12-11	12.13	12.68	11.82	11.86	1511388
2008-12-12	12.09	12.23	11.82	12.17	269696
2008-12-15	12.61	13.17	12.45	12.94	654224
2008-12-16	12.67	12.96	12.38	12.94	752136
2008-12-17	12.74	13.44	12.63	13.16	949934
2008-12-18	12.51	12.80	12.04	12.16	1007952
2008-12-19	12.21	12.48	12.11	12.21	849818
2008-12-22	12.69	12.69	12.34	12.34	989816
2008-12-23	12.44	12.66	12.05	12.14	716940
2008-12-24	12.18	12.33	12.00	12.08	298218
2008-12-26	12.08	12.14	11.85	12.06	490434
2008-12-29	12.03	12.13	11.77	12.06	496232
2008-12-30	12.18	12.57	12.13	12.34	446494
2008-12-31	12.32	12.56	12.27	12.51	323622
2009-01-02	12.03	12.82	12.03	12.74	430342
2009-01-05	12.75	13.29	12.75	13.23	1297060
2009-01-06	13.19	13.19	12.90	13.06	885982
2009-01-07	12.75	12.91	12.64	12.80	703780
2009-01-08	12.59	12.93	12.57	12.87	840898
2009-01-09	13.01	13.03	12.63	12.76	475506
2009-01-12	12.50	12.90	11.96	12.12	584910
2009-01-13	11.89	12.14	11.83	12.09	575036
2009-01-14	11.82	11.86	11.44	11.55	1403428
2009-01-15	11.45	11.64	11.05	11.53	656186
2009-01-16	11.81	11.87	11.28	11.67	357188
2009-01-20	11.51	11.51	10.98	11.05	415412
2009-01-21	11.14	11.67	10.99	11.59	575254
2009-01-22	11.27	11.42	11.04	11.29	418754
2009-01-23	11.24	11.59	10.99	11.42	285358
2009-01-26	11.43	11.88	11.43	11.55	272680
2009-01-27	11.49	11.59	11.38	11.50	403264
2009-01-28	11.42	11.87	11.42	11.70	702502
2009-01-29	11.33	11.33	10.96	11.09	422372
2009-01-30	10.90	11.06	10.80	10.96	406162
2009-02-02	10.43	10.45	10.10	10.10	789880
2009-02-03	10.09	10.30	10.02	10.19	856536
2009-02-04	10.23	10.59	10.22	10.47	772498
2009-02-05	10.60	10.92	10.49	10.90	426082
2009-02-06	10.84	11.30	10.69	11.17	415470
2009-02-09	10.80	11.29	10.56	11.10	600890
2009-02-10	11.08	11.13	10.49	10.66	827706
2009-02-11	10.76	11.15	10.76	10.98	595058
2009-02-12	11.20	11.20	10.64	11.02	408358
2009-02-13	10.90	11.07	10.75	10.96	370608
2009-02-17	10.06	10.56	10.06	10.34	458168
2009-02-18	10.68	10.76	10.41	10.58	526384
2009-02-19	10.63	11.15	10.58	10.64	368334
2009-02-20	10.33	10.63	10.29	10.38	575220
2009-02-23	10.13	10.81	9.95	10.41	583934
2009-02-24	10.63	11.16	10.63	11.11	436638
2009-02-25	10.79	11.09	10.60	10.93	339614
2009-02-26	10.95	11.01	10.78	10.84	424546
2009-02-27	10.60	10.73	10.48	10.65	767722
2009-03-02	10.02	10.51	10.02	10.10	314032
2009-03-03	10.25	10.40	10.09	10.25	334884
2009-03-04	10.31	10.80	10.17	10.64	911194
2009-03-05	10.60	10.64	10.21	10.33	265328
2009-03-06	10.61	10.66	10.20	10.54	332036
2009-03-09	10.33	10.45	10.17	10.28	350884
2009-03-10	10.31	11.00	10.28	10.99	441508
2009-03-11	10.88	11.10	10.80	10.88	432750
2009-03-12	10.60	11.22	10.60	11.18	853984
2009-03-13	11.24	11.33	11.00	11.15	274514
2009-03-16	10.36	11.23	10.36	10.96	273166
2009-03-17	10.55	11.14	10.55	11.02	372926
2009-03-18	11.02	11.28	10.80	11.16	347470
2009-03-19	11.79	11.79	11.27	11.38	546792
2009-03-20	12.01	12.01	11.51	11.70	364614
2009-03-23	11.93	13.09	11.93	13.09	659490
2009-03-24	11.89	13.39	11.89	12.89	1047248
2009-03-25	12.68	12.91	12.36	12.67	613556
2009-03-26	12.75	12.82	12.37	12.74	359554
2009-03-27	12.90	13.42	12.82	13.19	405606
2009-03-30	12.78	12.95	12.52	12.54	494156
2009-03-31	12.76	13.15	12.76	12.85	384930
2009-04-01	12.57	13.01	12.38	12.96	672116
2009-04-02	12.80	13.27	12.75	13.05	1694084
2009-04-03	12.86	13.15	12.45	12.90	966720
2009-04-06	12.96	13.09	12.68	13.00	391250
2009-04-07	12.55	12.60	12.28	12.47	594924
2009-04-08	12.37	12.64	12.25	12.60	870678
2009-04-09	13.21	13.21	12.67	12.82	947760
2009-04-13	13.17	13.44	12.99	13.40	802574
2009-04-14	13.41	13.67	12.96	13.55	738356
2009-04-15	13.90	14.22	13.56	13.79	1685800
2009-04-16	14.46	14.46	14.05	14.27	1131982
2009-04-17	14.18	14.19	13.91	14.08	571646
2009-04-20	14.45	14.46	13.65	13.68	713456
2009-04-21	13.52	13.66	13.45	13.64	363386
2009-04-22	13.52	13.79	13.50	13.55	643182
2009-04-23	13.29	13.60	13.29	13.50	593382
2009-04-24	13.52	13.74	13.39	13.54	599966
2009-04-27	13.40	13.50	13.20	13.31	785524
2009-04-28	13.44	14.17	13.44	14.04	614068
2009-04-29	14.16	14.53	14.11	14.23	408134
2009-04-30	14.52	14.68	14.34	14.37	409114
2009-05-01	14.28	14.49	14.19	14.49	346206
2009-05-04	14.87	15.24	14.74	15.21	316438
2009-05-05	14.74	14.88	14.46	14.56	519584
2009-05-06	14.85	15.07	14.71	14.95	998894
2009-05-07	14.82	15.03	14.34	14.57	468394
2009-05-08	14.66	15.00	14.66	14.76	903156
2009-05-11	14.39	14.44	14.06	14.18	693072
2009-05-12	14.41	14.66	14.23	14.25	824706
2009-05-13	14.23	14.23	13.77	13.84	1069992
2009-05-14	13.90	13.96	13.38	13.49	783062
2009-05-15	13.56	13.56	13.26	13.38	922902
2009-05-18	13.95	14.37	13.76	14.32	2074202
2009-05-19	14.36	14.55	14.28	14.30	265516
2009-05-20	14.44	14.55	14.15	14.24	310350
2009-05-21	14.14	14.14	13.52	13.70	575958
2009-05-22	14.37	14.42	14.01	14.21	373422
2009-05-26	14.22	14.68	14.20	14.65	344078
2009-05-27	14.75	14.85	14.39	14.43	595904
2009-05-28	14.48	14.85	14.48	14.62	575632
2009-05-29	14.59	15.19	14.59	14.79	434750
2009-06-01	14.98	15.40	14.95	15.30	440164
2009-06-02	15.01	15.21	14.83	15.11	338162
2009-06-03	15.23	15.27	14.84	14.87	442968
2009-06-04	15.25	15.49	15.15	15.49	289874
2009-06-05	15.57	15.74	15.35	15.63	532928
2009-06-08	15.38	15.43	15.00	15.32	759140
2009-06-09	15.49	15.65	15.40	15.61	162434
2009-06-10	15.57	15.71	15.26	15.42	426180
2009-06-11	14.75	15.42	14.75	15.35	507126
2009-06-12	15.34	15.47	14.92	15.46	318906
2009-06-15	15.04	15.22	15.01	15.12	296102
2009-06-16	14.82	15.11	14.82	14.97	562254
2009-06-17	14.50	14.73	14.50	14.66	312340
2009-06-18	14.55	14.70	14.36	14.55	598986
2009-06-19	14.87	15.14	14.55	14.64	374796
2009-06-22	14.44	14.57	14.38	14.42	532502
2009-06-23	14.23	14.34	14.05	14.21	520080
2009-06-24	14.30	14.63	14.30	14.39	665180
2009-06-25	14.66	15.21	14.66	15.17	392444
2009-06-26	14.98	15.15	14.72	15.08	422586
2009-06-29	14.62	15.00	14.57	14.93	737224
2009-06-30	14.98	15.03	14.88	14.99	850560
2009-07-01	15.36	16.08	15.25	15.85	1196450
2009-07-02	15.86	16.01	15.77	15.88	431698
2009-07-06	16.02	16.49	16.01	16.49	579484
2009-07-07	16.33	16.34	16.02	16.03	752330
2009-07-08	15.55	16.54	15.55	16.08	1112848
2009-07-09	15.94	16.05	15.66	15.94	805208
2009-07-10	16.49	16.49	15.51	15.69	416128
2009-07-13	15.37	15.74	15.26	15.70	431786
2009-07-14	15.87	15.93	15.71	15.89	175592
2009-07-15	16.02	16.24	15.94	16.20	312852
2009-07-16	15.88	15.96	15.68	15.75	513466
2009-07-17	15.91	16.17	15.74	16.09	378430
2009-07-20	16.13	16.45	16.13	16.30	371782
2009-07-21	16.47	16.79	16.38	16.65	589986
2009-07-22	16.18	16.37	16.17	16.26	242014
2009-07-23	16.50	17.03	16.42	16.90	758404
2009-07-24	17.40	17.43	17.14	17.31	383656
2009-07-27	17.50	17.65	17.28	17.46	251188
2009-07-28	17.60	17.75	17.47	17.74	398592
2009-07-29	17.57	17.70	17.49	17.66	324284
2009-07-30	18.31	18.50	17.87	17.97	771030
2009-07-31	17.92	18.05	17.56	17.66	635204
2009-08-03	17.92	18.11	17.68	17.76	535646
2009-08-04	17.74	17.85	17.68	17.74	344124
2009-08-05	17.63	17.67	17.23	17.58	527834
2009-08-06	17.69	17.71	17.02	17.36	663882
2009-08-07	17.50	17.67	17.44	17.66	501034
2009-08-10	17.93	18.04	17.90	17.96	420514
2009-08-11	17.81	17.81	17.06	17.22	1053868
2009-08-12	16.94	17.27	16.82	17.07	469730
2009-08-13	17.50	17.55	17.13	17.25	593448
2009-08-14	16.91	17.22	16.91	17.22	308494
2009-08-17	16.91	16.91	16.55	16.65	292868
2009-08-18	16.67	16.80	16.44	16.71	597476
2009-08-19	16.41	16.60	16.25	16.47	546170
2009-08-20	16.73	16.80	16.45	16.50	878162
2009-08-21	16.97	17.07	16.55	16.56	834026
2009-08-24	16.68	16.70	16.54	16.67	377366
2009-08-25	16.93	17.02	16.82	16.88	839578
2009-08-26	17.04	17.22	16.75	16.90	843568
2009-08-27	16.99	17.07	16.85	16.95	2481594
2009-08-28	16.71	17.06	16.71	17.01	710064
2009-08-31	16.75	16.75	16.04	16.27	895364
2009-09-01	16.27	16.34	16.10	16.25	673258
2009-09-02	16.13	16.35	16.13	16.26	377628
2009-09-03	16.59	16.61	16.38	16.60	801902
2009-09-04	16.50	16.64	16.43	16.62	306086
2009-09-08	16.93	16.93	16.62	16.74	603030
2009-09-09	16.74	16.77	16.59	16.77	226718
2009-09-10	17.20	17.39	16.85	17.12	366272
2009-09-11	17.14	17.14	16.83	16.91	132910
2009-09-14	16.64	16.71	16.57	16.65	392434
2009-09-15	16.79	16.95	16.61	16.94	227286
2009-09-16	16.89	17.16	16.89	17.13	433788
2009-09-17	17.19	17.58	17.17	17.31	508050
2009-09-18	17.50	17.50	17.16	17.27	812580
2009-09-21	17.27	17.37	17.13	17.28	316800
2009-09-22	17.45	17.49	17.31	17.44	278730
2009-09-23	17.46	17.46	17.18	17.22	345078
2009-09-24	17.63	17.83	17.46	17.71	1018624
2009-09-25	17.83	17.85	17.57	17.65	645322
2009-09-28	17.61	17.61	17.45	17.46	540526
2009-09-29	17.57	17.60	17.38	17.59	652632
2009-09-30	17.78	18.03	17.65	17.85	774896
2009-10-01	17.73	17.81	17.57	17.60	264790
2009-10-02	17.48	17.48	16.83	17.36	1087754
2009-10-05	17.71	17.71	17.40	17.60	564282
2009-10-06	18.02	18.22	18.00	18.13	785412
2009-10-07	18.12	18.24	17.99	18.13	239708
2009-10-08	18.25	18.34	18.13	18.31	527278
2009-10-09	18.13	18.24	18.07	18.23	373546
2009-10-12	18.23	18.50	18.13	18.23	235508
2009-10-13	18.35	18.78	18.35	18.47	417826
2009-10-14	18.49	18.83	18.40	18.54	390624
2009-10-15	18.42	18.56	18.38	18.49	398730
2009-10-16	18.35	18.50	18.09	18.18	327564
2009-10-19	18.35	18.48	18.17	18.41	252596
2009-10-20	18.37	18.51	18.12	18.17	786284
2009-10-21	18.09	18.36	18.09	18.24	563364
2009-10-22	18.09	18.19	17.75	18.19	308342
2009-10-23	18.33	18.33	17.91	18.05	204698
2009-10-26	18.24	18.24	17.70	17.76	578276
2009-10-27	17.69	17.86	17.55	17.58	462770
2009-10-28	17.50	17.56	16.94	17.01	642850
2009-10-29	17.14	17.20	16.78	17.12	840116
2009-10-30	17.25	17.43	16.93	16.96	684690
2009-11-02	17.00	17.36	17.00	17.29	527012
2009-11-03	17.25	17.49	17.10	17.47	401942
2009-11-04	17.76	17.91	17.71	17.75	510778
2009-11-05	18.22	18.40	18.18	18.35	601458
2009-11-06	18.25	18.50	18.25	18.49	316376
2009-11-09	18.50	18.72	18.48	18.70	262800
2009-11-10	18.67	18.69	18.51	18.65	197558
2009-11-11	18.64	18.82	18.63	18.74	271266
2009-11-12	18.97	18.97	18.52	18.62	164402
2009-11-13	18.54	18.81	18.54	18.74	106972
2009-11-16	18.94	19.06	18.84	18.98	264198
2009-11-17	18.98	19.14	18.93	19.01	202994
2009-11-18	19.02	19.36	18.81	19.30	750094
2009-11-19	19.36	19.41	19.03	19.08	1018960
2009-11-20	19.32	19.39	19.10	19.16	624920
2009-11-23	19.29	19.30	19.03	19.14	528706
2009-11-24	19.19	19.25	19.06	19.12	423870
2009-11-25	19.45	19.45	19.17	19.34	242030
2009-11-27	18.62	18.85	18.51	18.74	398962
2009-11-30	18.97	19.27	18.97	19.09	246598
2009-12-01	19.31	19.35	19.09	19.26	324194
2009-12-02	19.42	19.43	19.23	19.27	303704
2009-12-03	19.49	19.60	19.40	19.45	297766
2009-12-04	19.80	19.89	19.53	19.82	336272
2009-12-07	19.75	19.85	19.69	19.83	263676
2009-12-08	19.65	19.82	19.64	19.65	169192
2009-12-09	19.60	19.60	19.41	19.56	159240
2009-12-10	19.88	20.08	19.87	20.03	265850
2009-12-11	20.42	20.57	20.22	20.57	259866
2009-12-14	20.57	20.57	20.24	20.33	262758
2009-12-15	20.28	20.41	20.23	20.26	307672
2009-12-16	20.48	20.71	20.47	20.51	271290
2009-12-17	20.93	20.93	20.72	20.78	348782
2009-12-18	20.81	20.83	20.55	20.69	467522
2009-12-21	20.42	20.42	19.98	20.02	494086
2009-12-22	20.23	20.53	20.23	20.48	180056
2009-12-23	20.43	20.50	20.24	20.27	183990
2009-12-24	20.48	20.48	20.23	20.33	134042
2009-12-28	20.37	20.44	20.23	20.25	474648
2009-12-29	20.31	20.31	19.86	20.20	372042
2009-12-30	20.07	20.17	20.03	20.11	404084
2009-12-31	20.13	20.15	19.96	19.98	160992
2010-01-04	20.19	20.56	20.19	20.50	897950
2010-01-05	20.53	20.55	20.41	20.43	462132
2010-01-06	20.55	20.55	20.35	20.42	332928
2010-01-07	20.28	20.28	19.97	20.04	675584
2010-01-08	20.08	20.24	20.00	20.24	261336
2010-01-11	20.32	20.40	20.18	20.32	540008
2010-01-12	20.43	20.59	20.34	20.54	471400
2010-01-13	20.49	20.51	20.27	20.43	338746
2010-01-14	20.25	20.41	20.25	20.35	173150
2010-01-15	20.52	20.58	20.22	20.29	426366
2010-01-19	20.24	20.36	20.01	20.36	419398
2010-01-20	20.19	20.25	19.88	19.92	443250
2010-01-21	19.88	20.19	19.78	19.84	468384
2010-01-22	19.65	19.94	19.48	19.53	344628
2010-01-25	19.69	19.85	19.53	19.63	159128
2010-01-26	19.63	19.79	19.50	19.55	251730
2010-01-27	19.51	19.85	19.48	19.79	371508
2010-01-28	20.01	20.38	19.84	19.95	361292
2010-01-29	20.01	20.19	19.64	19.80	544542
2010-02-01	19.88	20.06	19.66	20.03	250158
2010-02-02	19.96	20.11	19.82	20.07	210348
2010-02-03	19.67	20.14	19.67	19.89	127972
2010-02-04	19.73	19.75	19.26	19.29	366114
2010-02-05	19.22	19.22	18.42	18.82	460204
2010-02-08	18.80	18.80	18.54	18.62	280448
2010-02-09	18.51	18.79	18.43	18.71	396948
2010-02-10	18.56	18.65	18.30	18.57	458798
2010-02-11	18.65	18.87	18.45	18.85	226410
2010-02-12	18.72	18.73	18.47	18.59	233064
2010-02-16	19.07	19.07	18.84	18.93	441440
2010-02-17	18.91	18.97	18.68	18.75	320814
2010-02-18	18.64	18.78	18.48	18.66	382496
2010-02-19	18.45	18.53	18.40	18.46	193464
2010-02-22	18.38	18.41	18.27	18.32	250872
2010-02-23	18.26	18.35	18.00	18.05	304636
2010-02-24	18.14	18.25	17.94	18.21	163768
2010-02-25	17.84	17.84	17.51	17.82	316970
2010-02-26	17.82	17.99	17.74	17.97	210182
2010-03-01	17.71	17.92	17.70	17.86	322600
2010-03-02	18.17	18.34	18.15	18.24	450588
2010-03-03	18.07	18.07	17.65	17.74	740572
2010-03-04	17.83	17.83	17.67	17.75	684168
2010-03-05	18.00	18.23	17.75	18.09	706854
2010-03-08	18.45	18.70	18.39	18.70	2025298
2010-03-09	18.74	19.06	18.74	19.00	1377634
2010-03-10	18.78	18.90	18.75	18.86	273106
2010-03-11	18.92	18.92	18.68	18.90	507808
2010-03-12	18.60	18.60	18.48	18.53	556978
2010-03-15	18.49	18.49	18.18	18.39	269314
2010-03-16	18.38	18.43	18.17	18.42	309660
2010-03-17	18.69	19.00	18.69	18.92	392332
2010-03-18	18.53	18.53	17.78	17.92	2507048
2010-03-19	17.78	18.00	17.60	17.81	1093978
2010-03-22	17.61	17.70	17.40	17.45	966940
2010-03-23	17.45	17.56	17.31	17.50	520808
2010-03-24	17.62	17.74	17.54	17.70	346868
2010-03-25	17.97	18.25	17.77	17.80	1055166
2010-03-26	17.92	17.92	17.51	17.59	553928
2010-03-29	17.75	17.75	17.54	17.63	453120
2010-03-30	17.66	17.74	17.63	17.70	545028
2010-03-31	17.72	17.91	17.56	17.88	478780
2010-04-01	17.97	18.12	17.97	18.03	1414074
2010-04-05	18.25	18.45	18.16	18.40	306896
2010-04-06	17.92	18.19	17.71	18.16	212792
2010-04-07	18.00	18.07	17.77	17.95	584812
2010-04-08	17.66	17.89	17.66	17.85	242122
2010-04-09	18.10	18.10	17.88	18.02	205892
2010-04-12	17.96	18.20	17.85	18.00	319646
2010-04-13	17.81	18.08	17.64	17.79	338204
2010-04-14	17.75	18.04	17.67	17.92	632768
2010-04-15	18.03	18.13	18.00	18.08	579616
2010-04-16	18.22	18.22	17.68	17.80	751414
2010-04-19	17.81	17.81	17.50	17.63	503622
2010-04-20	17.97	17.99	17.69	17.75	555540
2010-04-21	17.88	17.96	17.83	17.84	358830
2010-04-22	17.83	17.84	17.66	17.79	163762
2010-04-23	17.93	17.98	17.73	17.96	138496
2010-04-26	17.75	17.75	17.51	17.51	396858
2010-04-27	17.49	17.49	17.17	17.21	411010
2010-04-28	17.34	17.34	17.02	17.10	295968
2010-04-29	17.19	17.38	17.12	17.33	388666
2010-04-30	17.42	17.49	17.29	17.36	353334
2010-05-03	17.56	17.88	17.55	17.80	328730
2010-05-04	17.38	17.43	17.08	17.13	815422
2010-05-05	17.11	17.11	16.54	16.66	633396
2010-05-06	16.69	16.71	15.80	16.03	745890
2010-05-07	16.93	16.93	16.20	16.37	864660
2010-05-10	17.07	17.31	16.98	17.18	699398
2010-05-11	16.86	17.20	16.81	17.00	363192
2010-05-12	16.98	17.00	16.72	16.96	592922
2010-05-13	16.88	17.05	16.82	16.85	447430
2010-05-14	16.96	16.98	16.54	16.71	303518
2010-05-17	16.67	16.82	16.43	16.65	315016
2010-05-18	16.87	16.92	16.58	16.64	312848
2010-05-19	16.41	16.55	16.32	16.49	283570
2010-05-20	16.25	16.37	15.93	16.03	1049902
2010-05-21	15.97	16.18	15.88	16.18	549290
2010-05-24	15.61	15.61	15.27	15.39	614358
2010-05-25	15.17	15.75	15.17	15.75	1182466
2010-05-26	15.76	16.45	15.76	16.36	2081042
2010-05-27	16.50	16.77	16.49	16.77	935036
2010-05-28	16.76	16.90	16.53	16.57	1947396
2010-06-01	16.33	16.57	16.20	16.31	962550
2010-06-02	16.80	17.21	16.80	17.21	437552
2010-06-03	17.16	17.50	17.16	17.40	1202450
2010-06-04	16.96	17.18	16.70	16.80	557404
2010-06-07	16.75	16.89	16.48	16.50	320380
2010-06-08	16.91	17.14	16.75	17.04	461632
2010-06-09	17.04	17.24	16.93	17.02	322568
2010-06-10	17.02	17.07	16.85	17.07	368094
2010-06-11	17.07	17.27	16.95	17.27	233954
2010-06-14	17.44	17.56	17.27	17.32	234994
2010-06-15	17.32	17.66	17.31	17.62	355568
2010-06-16	17.57	17.57	17.33	17.48	122010
2010-06-17	17.58	17.61	17.34	17.53	223782
2010-06-18	17.49	17.76	17.49	17.76	278928
2010-06-21	17.71	17.71	17.31	17.41	883896
2010-06-22	17.53	17.81	17.48	17.57	309742
2010-06-23	17.63	17.81	17.56	17.74	298378
2010-06-24	17.61	17.70	17.48	17.56	159114
2010-06-25	17.44	17.60	17.44	17.57	336290
2010-06-28	17.60	17.83	17.53	17.72	219206
2010-06-29	17.24	17.54	17.17	17.23	758718
2010-06-30	17.13	17.44	17.07	17.12	480432
2010-07-01	17.20	17.35	17.08	17.25	614622
2010-07-02	17.10	17.35	17.10	17.15	595348
2010-07-06	17.52	17.64	17.35	17.46	477092
2010-07-07	16.88	17.24	16.88	17.16	413090
2010-07-08	17.03	17.39	17.03	17.22	407258
2010-07-09	17.13	17.42	17.13	17.38	168432
2010-07-12	17.24	17.47	17.24	17.42	188092
2010-07-13	17.47	17.54	17.28	17.50	910752
2010-07-14	17.48	17.60	17.45	17.55	853922
2010-07-15	17.70	17.70	17.44	17.64	380212
2010-07-16	17.62	17.66	17.47	17.61	448138
2010-07-19	17.68	17.86	17.61	17.75	550384
2010-07-20	17.59	18.04	17.52	18.00	909260
2010-07-21	17.97	17.98	17.79	17.90	517614
2010-07-22	18.04	18.43	18.04	18.32	1072792
2010-07-23	17.99	18.17	17.92	18.01	562142
2010-07-26	17.94	18.17	17.85	18.15	717668
2010-07-27	18.23	18.25	18.09	18.17	361936
2010-07-28	18.32	18.32	18.18	18.27	995146
2010-07-29	18.29	18.47	18.19	18.20	440086
2010-07-30	18.61	18.83	18.31	18.77	612368
2010-08-02	18.89	19.01	18.67	18.99	393754
2010-08-03	18.18	18.40	18.12	18.33	898616
2010-08-04	18.38	18.46	18.35	18.39	850652
2010-08-05	18.32	18.45	18.27	18.43	316112
2010-08-06	18.47	18.82	18.47	18.79	257474
2010-08-09	18.87	19.42	18.87	19.29	669068
2010-08-10	18.85	19.10	18.81	18.95	606554
2010-08-11	18.55	18.84	18.53	18.75	710186
2010-08-12	18.53	18.83	18.53	18.66	219382
2010-08-13	18.76	19.01	18.76	19.00	242632
2010-08-16	18.91	19.24	18.91	19.16	237816
2010-08-17	19.23	19.37	19.23	19.27	199896
2010-08-18	19.24	19.53	19.23	19.40	530630
2010-08-19	19.78	19.99	19.63	19.70	510410
2010-08-20	19.47	19.60	19.46	19.57	514842
2010-08-23	19.61	19.70	19.47	19.53	370054
2010-08-24	19.11	19.60	19.11	19.47	476124
2010-08-25	19.63	19.85	19.44	19.77	471932
2010-08-26	19.87	19.97	19.76	19.80	113484
2010-08-27	19.59	19.71	19.33	19.71	283598
2010-08-30	19.47	19.48	19.35	19.39	435624
2010-08-31	19.26	19.55	19.17	19.50	641804
2010-09-01	19.76	20.25	19.75	20.19	350880
2010-09-02	20.04	20.04	19.85	19.93	315842
2010-09-03	20.06	20.23	20.03	20.16	213362
2010-09-07	20.16	20.16	19.92	19.96	386868
2010-09-08	19.88	20.23	19.88	20.17	196882
2010-09-09	20.30	20.41	19.97	20.16	422810
2010-09-10	20.41	20.59	20.20	20.58	368614
2010-09-13	20.75	20.88	20.66	20.85	343712
2010-09-14	20.63	20.93	20.63	20.77	425520
2010-09-15	20.93	21.07	20.77	21.04	546228
2010-09-16	20.77	20.77	20.49	20.63	476662
2010-09-17	20.70	20.77	20.51	20.54	296392
2010-09-20	20.69	20.98	20.57	20.94	413674
2010-09-21	20.36	20.41	20.17	20.28	633220
2010-09-22	20.23	20.25	19.95	20.03	341236
2010-09-23	19.64	19.94	19.56	19.73	476002
2010-09-24	19.95	20.30	19.95	20.25	485724
2010-09-27	20.39	20.44	20.19	20.28	550972
2010-09-28	20.40	20.70	20.23	20.58	729612
2010-09-29	20.83	21.16	20.73	20.86	787476
2010-09-30	20.86	21.14	20.59	20.65	555602
2010-10-01	21.03	21.13	21.01	21.06	305760
2010-10-04	21.23	21.41	21.16	21.38	395676
2010-10-05	21.67	21.90	21.67	21.88	364622
2010-10-06	21.53	21.53	21.33	21.52	509840
2010-10-07	21.00	21.00	20.65	20.92	556558
2010-10-08	20.64	20.74	20.45	20.64	664246
2010-10-11	20.59	20.73	20.59	20.65	235230
2010-10-12	20.50	20.71	20.41	20.61	336026
2010-10-13	20.57	20.65	20.50	20.60	566536
2010-10-14	20.49	20.50	20.32	20.43	750708
2010-10-15	20.50	20.54	20.26	20.49	622200
2010-10-18	20.38	20.52	20.34	20.47	273482
2010-10-19	20.19	20.55	20.10	20.19	565734
2010-10-20	20.24	20.83	20.23	20.66	425624
2010-10-21	20.37	20.57	20.34	20.43	404984
2010-10-22	20.28	20.32	20.05	20.27	190810
2010-10-25	20.26	20.26	20.01	20.02	420404
2010-10-26	20.08	20.35	20.08	20.31	180586
2010-10-27	20.27	20.40	20.26	20.39	190510
2010-10-28	20.60	20.74	20.53	20.60	145384
2010-10-29	20.42	20.49	20.06	20.20	1090264
2010-11-01	19.53	19.79	18.86	19.68	938530
2010-11-02	18.77	18.80	18.59	18.67	1491580
2010-11-03	18.33	18.36	18.00	18.20	1309788
2010-11-04	18.21	18.70	18.21	18.50	936808
2010-11-05	17.86	18.00	17.60	17.84	2062900
2010-11-08	17.87	18.41	17.87	18.41	866480
2010-11-09	18.30	18.45	18.20	18.34	1035646
2010-11-10	18.98	19.00	18.71	18.98	1782760
2010-11-11	19.00	19.04	18.82	18.96	1317516
2010-11-12	18.68	18.72	18.34	18.58	1790386
2010-11-15	18.40	18.52	18.35	18.39	978812
2010-11-16	18.31	18.55	18.25	18.50	1662110
2010-11-17	18.50	18.59	18.45	18.47	1274994
2010-11-18	18.73	18.82	18.63	18.66	1388102
2010-11-19	18.53	18.74	18.51	18.72	494312
2010-11-22	18.73	18.95	18.63	18.89	1369550
2010-11-23	18.65	18.65	18.43	18.47	459518
2010-11-24	18.46	18.56	18.36	18.50	658740
2010-11-26	18.06	18.20	17.98	18.10	612368
2010-11-29	18.02	18.11	17.84	18.09	583812
2010-11-30	17.92	18.07	17.78	18.00	716922
2010-12-01	18.13	18.33	18.13	18.29	577736
2010-12-02	18.28	18.42	18.25	18.40	439102
2010-12-03	18.03	18.25	18.00	18.23	381236
2010-12-06	18.18	18.25	18.07	18.20	480646
2010-12-07	18.31	18.36	18.19	18.21	337652
2010-12-08	18.00	18.02	17.70	17.83	605136
2010-12-09	17.92	17.95	17.75	17.92	1052072
2010-12-10	17.73	17.87	17.60	17.80	1013196
2010-12-13	17.48	17.56	17.36	17.48	1125868
2010-12-14	17.36	17.52	17.33	17.35	803536
2010-12-15	17.41	17.49	17.28	17.31	462634
2010-12-16	17.23	17.26	17.05	17.15	614998
2010-12-17	17.22	17.49	17.17	17.47	442722
2010-12-20	17.56	17.56	17.35	17.36	152832
2010-12-21	17.53	17.61	17.48	17.54	442612
2010-12-22	17.41	17.55	17.41	17.46	315992
2010-12-23	17.57	17.58	17.35	17.40	121122
2010-12-27	17.26	17.48	17.26	17.45	296196
2010-12-28	17.52	17.66	17.38	17.63	300954
2010-12-29	17.74	17.80	17.55	17.78	461398
2010-12-30	17.74	17.88	17.69	17.77	265794
2010-12-31	17.65	17.85	17.64	17.82	98024
2011-01-03	17.92	18.00	17.88	18.00	216164
2011-01-04	17.91	18.03	17.73	17.75	649512
2011-01-05	17.82	17.97	17.75	17.91	338806
2011-01-06	17.28	17.33	16.98	17.03	512544
2011-01-07	16.51	16.64	16.24	16.27	1011626
2011-01-10	16.00	16.22	15.84	16.21	1471106
2011-01-11	16.07	16.14	15.93	16.09	1303048
2011-01-12	16.40	16.97	16.40	16.82	906006
2011-01-13	16.57	16.57	16.35	16.50	1144916
2011-01-14	16.58	16.82	16.50	16.79	911684
2011-01-18	17.07	17.20	16.89	16.99	566256
2011-01-19	17.05	17.19	16.80	16.88	565258
2011-01-20	16.83	16.89	16.70	16.83	795712
2011-01-21	16.86	16.88	16.59	16.65	841550
2011-01-24	16.66	17.06	16.66	17.04	514456
2011-01-25	17.09	17.23	16.96	17.18	1059816
2011-01-26	17.17	17.32	17.17	17.17	891990
2011-01-27	17.18	17.21	16.97	17.00	456174
2011-01-28	17.07	17.08	16.62	16.65	876320
2011-01-31	16.77	16.81	16.67	16.81	276498
2011-02-01	16.90	16.94	16.76	16.92	265074
2011-02-02	16.98	17.20	16.91	17.05	476032
2011-02-03	17.07	17.12	17.01	17.05	123312
2011-02-04	17.18	17.23	17.06	17.21	220648
2011-02-07	17.10	17.30	17.10	17.24	290754
2011-02-08	17.27	17.40	17.15	17.40	439522
2011-02-09	17.46	17.49	17.39	17.49	393052
2011-02-10	17.08	17.16	17.03	17.09	483434
2011-02-11	17.00	17.22	17.00	17.22	343330
2011-02-14	17.02	17.10	16.75	16.91	453248
2011-02-15	16.95	17.00	16.80	16.86	615368
2011-02-16	16.85	16.89	16.75	16.81	569632
2011-02-17	16.72	16.94	16.72	16.93	582698
2011-02-18	16.91	17.08	16.91	17.02	452082
2011-02-22	16.87	16.95	16.73	16.75	744956
2011-02-23	16.75	16.95	16.59	16.72	643110
2011-02-24	16.62	16.77	16.60	16.68	657040
2011-02-25	16.88	16.97	16.85	16.95	774110
2011-02-28	16.98	17.15	16.95	17.10	369884
2011-03-01	17.12	17.18	16.92	16.94	490616
2011-03-02	16.88	17.01	16.82	17.01	556968
2011-03-03	16.87	17.03	16.85	16.97	587692
2011-03-04	16.81	16.81	16.50	16.53	416854
2011-03-07	16.74	16.81	16.61	16.63	207308
2011-03-08	16.53	16.91	16.53	16.91	355866
2011-03-09	16.90	17.17	16.90	17.15	533622
2011-03-10	17.13	17.13	16.61	16.64	534698
2011-03-11	16.45	16.83	16.45	16.81	383418
2011-03-14	16.70	16.85	16.57	16.67	392336
2011-03-15	16.32	16.45	16.08	16.43	291714
2011-03-16	16.08	16.17	15.71	15.83	548678
2011-03-17	15.63	15.73	15.49	15.56	566700
2011-03-18	15.45	15.61	15.40	15.53	424392
2011-03-21	15.51	15.65	15.51	15.55	369370
2011-03-22	15.34	15.48	15.26	15.39	729842
2011-03-23	15.55	15.72	15.50	15.65	549174
2011-03-24	16.31	16.33	16.05	16.30	598152
2011-03-25	16.35	16.42	16.28	16.33	314598
2011-03-28	16.29	16.40	16.13	16.16	377062
2011-03-29	16.07	16.23	16.01	16.18	292108
2011-03-30	16.44	16.47	16.21	16.43	456090
2011-03-31	16.68	16.88	16.68	16.79	378180
2011-04-01	16.88	16.99	16.83	16.92	376924
2011-04-04	16.99	16.99	16.66	16.74	287134
2011-04-05	16.65	16.71	16.50	16.53	266538
2011-04-06	16.70	16.76	16.61	16.74	236448
2011-04-07	16.53	16.55	16.38	16.53	239030
2011-04-08	16.34	16.41	16.14	16.28	666960
2011-04-11	16.38	16.46	16.28	16.31	246064
2011-04-12	16.25	16.40	16.25	16.27	156896
2011-04-13	16.26	16.42	16.18	16.27	189650
2011-04-14	16.47	16.66	16.46	16.64	289522
2011-04-15	16.66	16.75	16.57	16.66	221200
2011-04-18	16.68	16.77	16.60	16.73	277342
2011-04-19	17.33	17.45	17.11	17.40	1199788
2011-04-20	17.78	17.93	17.68	17.90	694700
2011-04-21	17.85	17.92	17.75	17.82	313550
2011-04-25	17.70	17.70	17.47	17.52	242266
2011-04-26	17.39	17.56	17.26	17.50	261954
2011-04-27	17.66	17.91	17.60	17.86	481540
2011-04-28	17.87	17.87	17.60	17.67	224412
2011-04-29	17.76	18.08	17.76	18.07	361324
2011-05-02	18.13	18.13	17.94	18.04	335454
2011-05-03	17.96	17.98	17.82	17.98	2159102
2011-05-04	17.87	17.94	17.81	17.93	697704
2011-05-05	17.61	17.76	17.51	17.60	1329960
2011-05-06	17.68	17.90	17.61	17.68	632622
2011-05-09	17.61	17.82	17.61	17.77	309002
2011-05-10	17.74	17.90	17.66	17.84	209086
2011-05-11	17.80	18.00	17.78	17.95	501472
2011-05-12	17.97	18.10	17.92	18.06	230616
2011-05-13	18.10	18.12	17.86	17.89	553100
2011-05-16	17.88	17.96	17.82	17.85	224038
2011-05-17	17.85	17.91	17.79	17.88	289154
2011-05-18	18.00	18.14	17.95	18.12	323088
2011-05-19	17.93	18.00	17.71	17.84	734202
2011-05-20	17.86	17.93	17.68	17.72	260330
2011-05-23	17.53	17.56	17.30	17.38	1165614
2011-05-24	17.62	17.82	17.62	17.77	242936
2011-05-25	17.76	17.78	17.49	17.60	746864
2011-05-26	17.75	17.83	17.63	17.75	752420
2011-05-27	17.83	18.00	17.83	17.90	841988
2011-05-31	18.04	18.04	17.88	17.99	666396
2011-06-01	17.97	18.07	17.85	17.85	1214070
2011-06-02	17.91	18.00	17.88	17.93	540796
2011-06-03	17.78	17.98	17.78	17.86	185562
2011-06-06	17.81	17.82	17.58	17.59	365604
2011-06-07	17.63	17.63	17.47	17.49	475820
2011-06-08	17.50	17.51	17.28	17.35	718892
2011-06-09	17.37	17.39	17.30	17.32	1263402
2011-06-10	17.33	17.38	17.26	17.30	973480
2011-06-13	16.67	16.89	16.67	16.75	344162
2011-06-14	16.98	17.00	16.82	16.89	498738
2011-06-15	16.80	16.88	16.74	16.78	532476
2011-06-16	16.58	16.58	16.36	16.47	482878
2011-06-17	16.24	16.35	16.12	16.18	1039022
2011-06-20	16.11	16.24	16.11	16.19	1249328
2011-06-21	16.40	16.57	16.40	16.51	958990
2011-06-22	16.48	16.68	16.48	16.60	295996
2011-06-23	16.51	16.78	16.50	16.73	278546
2011-06-24	16.74	16.81	16.64	16.71	349792
2011-06-27	16.59	16.72	16.47	16.71	235440
2011-06-28	16.80	17.00	16.80	16.96	224196
2011-06-29	17.03	17.09	16.91	17.08	172670
2011-06-30	17.13	17.26	17.09	17.25	434266
2011-07-01	17.15	17.24	17.05	17.23	358916
2011-07-05	17.03	17.07	16.94	16.99	441126
2011-07-06	16.90	16.98	16.82	16.84	940450
2011-07-07	16.88	16.96	16.80	16.90	292852
2011-07-08	16.83	16.86	16.76	16.84	340578
2011-07-11	16.68	16.68	16.51	16.55	325806
2011-07-12	16.43	16.60	16.41	16.45	1010030
2011-07-13	16.48	16.62	16.48	16.50	339388
2011-07-14	16.58	16.61	16.50	16.60	705526
2011-07-15	16.84	16.92	16.68	16.88	358550
2011-07-18	16.68	16.82	16.67	16.74	703102
2011-07-19	16.64	16.73	16.61	16.68	578220
2011-07-20	16.68	16.85	16.65	16.67	613646
2011-07-21	16.95	17.27	16.92	17.25	382978
2011-07-22	17.35	17.57	17.29	17.53	497132
2011-07-25	17.35	17.42	17.23	17.24	405544
2011-07-26	17.18	17.40	17.12	17.33	493476
2011-07-27	17.33	17.45	17.29	17.38	448854
2011-07-28	17.31	17.38	17.13	17.20	428982
2011-07-29	17.20	17.50	17.10	17.45	480974
2011-08-01	17.70	17.75	17.54	17.62	481590
2011-08-02	17.76	17.93	17.62	17.85	960300
2011-08-03	17.93	18.04	17.67	18.01	650394
2011-08-04	18.03	18.48	17.94	18.04	1022620
2011-08-05	17.74	17.94	17.43	17.47	1567400
2011-08-08	17.31	17.44	16.49	16.50	1158112
2011-08-09	16.65	16.99	16.38	16.96	837164
2011-08-10	16.56	16.79	16.38	16.39	843080
2011-08-11	16.52	17.13	16.51	17.01	685736
2011-08-12	16.73	17.20	16.73	16.84	894364
2011-08-15	16.88	17.27	16.87	17.11	1044254
2011-08-16	16.95	17.10	16.88	17.04	613532
2011-08-17	16.92	17.18	16.91	17.09	680338
2011-08-18	16.93	17.44	16.93	17.26	1079480
2011-08-19	17.23	17.49	17.15	17.24	538188
2011-08-22	17.23	17.27	17.05	17.12	412994
2011-08-23	17.13	17.57	17.13	17.53	351648
2011-08-24	17.19	17.37	17.14	17.25	602758
2011-08-25	16.86	16.91	16.59	16.62	600886
2011-08-26	16.80	16.93	16.54	16.84	349286
2011-08-29	17.20	17.24	16.96	17.05	289804
2011-08-30	16.93	17.10	16.93	16.99	616174
2011-08-31	17.04	17.13	16.95	17.11	584774
2011-09-01	17.05	17.23	17.05	17.16	508326
2011-09-02	17.03	17.12	16.85	16.97	252676
2011-09-06	17.67	18.10	17.67	18.08	1978258
2011-09-07	18.22	18.33	18.16	18.25	1661512
2011-09-08	17.91	17.91	17.57	17.72	824158
2011-09-09	17.76	17.78	17.55	17.62	969522
2011-09-12	17.25	17.42	17.19	17.39	694834
2011-09-13	17.19	17.28	17.04	17.15	395326
2011-09-14	16.81	16.98	16.75	16.91	614434
2011-09-15	17.10	17.21	17.00	17.20	947612
2011-09-16	16.98	16.98	16.74	16.85	896894
2011-09-19	16.65	16.71	16.58	16.61	352210
2011-09-20	16.61	16.85	16.53	16.53	462080
2011-09-21	16.50	16.58	16.31	16.31	489854
2011-09-22	15.50	15.53	15.15	15.24	593692
2011-09-23	16.01	16.01	15.52	15.71	389952
2011-09-26	15.72	16.12	15.61	16.10	742722
2011-09-27	16.32	16.65	16.22	16.44	526536
2011-09-28	16.49	16.66	16.29	16.29	343568
2011-09-29	16.63	16.73	16.36	16.55	369732
2011-09-30	16.39	17.00	16.39	16.54	742150
2011-10-03	16.55	16.61	16.01	16.03	711504
2011-10-04	16.14	16.51	16.04	16.51	814542
2011-10-05	16.73	16.96	16.62	16.93	454296
2011-10-06	16.90	17.03	16.65	16.83	670724
2011-10-07	16.27	16.46	16.08	16.11	485902
2011-10-10	16.30	16.64	16.27	16.59	400076
2011-10-11	16.38	16.51	16.28	16.48	236754
2011-10-12	16.52	16.81	16.49	16.65	570110
2011-10-13	16.43	16.60	16.38	16.54	959850
2011-10-14	16.28	16.34	16.12	16.24	813408
2011-10-17	16.25	16.25	16.05	16.18	562910
2011-10-18	16.10	16.49	16.07	16.47	434262
2011-10-19	16.51	16.62	16.40	16.53	434652
2011-10-20	16.44	16.49	16.10	16.18	663986
2011-10-21	16.23	16.39	16.18	16.20	413850
2011-10-24	16.21	16.70	16.21	16.70	460188
2011-10-25	16.60	16.65	16.48	16.55	301866
2011-10-26	16.70	16.85	16.63	16.80	245204
2011-10-27	16.82	17.24	16.78	17.08	740326
2011-10-28	16.88	17.03	16.87	16.97	455604
2011-10-31	16.87	17.12	16.65	16.90	298828
2011-11-01	16.66	16.80	16.38	16.46	417298
2011-11-02	16.88	17.05	16.72	17.03	521144
2011-11-03	17.18	17.18	16.90	17.10	280984
2011-11-04	17.07	17.21	16.80	16.90	222974
2011-11-07	16.86	17.03	16.84	17.02	205242
2011-11-08	17.05	17.07	16.97	17.03	324856
2011-11-09	16.69	16.81	16.63	16.66	380364
2011-11-10	16.68	16.81	16.61	16.63	441630
2011-11-11	16.74	16.82	16.56	16.74	391734
2011-11-14	16.68	16.70	16.53	16.59	201086
2011-11-15	16.59	16.74	16.54	16.73	255050
2011-11-16	16.62	16.98	16.62	16.79	380244
2011-11-17	16.62	16.90	16.55	16.64	291730
2011-11-18	16.64	16.68	16.50	16.51	151770
2011-11-21	16.41	16.41	16.12	16.12	300584
2011-11-22	16.23	16.33	16.16	16.23	427356
2011-11-23	16.31	16.41	16.22	16.24	299986
2011-11-25	16.17	16.32	15.95	15.97	275210
2011-11-28	16.18	16.23	15.98	16.12	413942
2011-11-29	15.90	16.05	15.83	15.92	513666
2011-11-30	16.54	16.54	16.17	16.38	835552
2011-12-01	16.24	16.53	16.23	16.41	777248
2011-12-02	16.40	16.46	16.30	16.34	274020
2011-12-05	16.23	16.43	16.11	16.28	456148
2011-12-06	16.22	16.30	16.07	16.09	511952
2011-12-07	16.01	16.10	15.96	16.02	493330
2011-12-08	15.97	16.11	15.89	15.92	362436
2011-12-09	15.89	16.01	15.80	15.93	420114
2011-12-12	15.87	15.92	15.76	15.85	530238
2011-12-13	15.83	15.96	15.74	15.78	224174
2011-12-14	15.56	15.66	15.51	15.51	461136
2011-12-15	15.97	15.97	15.56	15.58	420498
2011-12-16	15.71	15.78	15.61	15.69	871142
2011-12-19	15.49	15.61	15.39	15.43	587978
2011-12-20	15.54	15.66	15.47	15.53	421924
2011-12-21	15.66	15.69	15.58	15.60	871226
2011-12-22	15.69	15.82	15.62	15.68	459640
2011-12-23	15.81	15.89	15.64	15.69	454712
2011-12-27	15.60	15.78	15.60	15.64	305464
2011-12-28	15.62	15.62	15.31	15.36	296472
2011-12-29	15.47	15.51	15.35	15.38	434552
2011-12-30	15.36	15.56	15.32	15.37	661704
2012-01-03	15.37	15.61	15.26	15.53	838146
2012-01-04	15.53	15.67	15.50	15.52	627242
2012-01-05	15.50	15.51	15.28	15.37	442160
2012-01-06	15.34	15.40	15.26	15.31	432548
2012-01-09	15.49	15.50	15.22	15.28	1010870
2012-01-10	15.50	15.65	15.48	15.49	543550
2012-01-11	15.50	15.50	15.25	15.28	320754
2012-01-12	15.32	15.45	15.24	15.41	448990
2012-01-13	15.35	15.44	15.16	15.38	780638
2012-01-17	15.50	15.50	15.20	15.26	719870
2012-01-18	15.35	15.53	15.30	15.51	419572
2012-01-19	15.45	15.54	15.35	15.40	480420
2012-01-20	15.43	15.53	15.41	15.51	738790
2012-01-23	15.58	15.66	15.54	15.62	419550
2012-01-24	15.62	15.73	15.56	15.63	362166
2012-01-25	15.60	15.66	15.50	15.61	525816
2012-01-26	15.70	15.74	15.44	15.45	329524
2012-01-27	15.49	15.59	15.46	15.53	221456
2012-01-30	15.43	15.45	15.28	15.29	602206
2012-01-31	15.35	15.37	15.15	15.33	862692
2012-02-01	15.21	15.32	15.10	15.17	793834
2012-02-02	15.32	15.79	15.32	15.57	864240
2012-02-03	15.49	15.70	15.39	15.53	696930
2012-02-06	15.41	15.42	15.16	15.22	644370
2012-02-07	15.26	15.33	15.15	15.31	546522
2012-02-08	15.44	15.53	15.37	15.49	548968
2012-02-09	15.18	15.22	15.13	15.15	726404
2012-02-10	15.05	15.11	14.93	14.98	749410
2012-02-13	15.15	15.17	15.04	15.04	471164
2012-02-14	15.26	15.39	15.20	15.37	508018
2012-02-15	15.19	15.20	15.07	15.18	613946
2012-02-16	15.15	15.25	15.05	15.24	265432
2012-02-17	15.39	15.63	15.39	15.63	2006204
2012-02-21	15.69	15.78	15.56	15.63	529116
2012-02-22	15.68	15.70	15.53	15.56	1344484
2012-02-23	15.57	15.62	15.49	15.58	460016
2012-02-24	15.37	15.43	15.25	15.26	460746
2012-02-27	15.17	15.24	15.13	15.13	441282
2012-02-28	15.36	15.44	15.28	15.31	276588
2012-02-29	15.40	15.57	15.39	15.45	665502
2012-03-01	15.39	15.51	15.39	15.47	545826
2012-03-02	15.64	15.85	15.62	15.78	1007908
2012-03-05	15.67	15.68	15.40	15.43	544640
2012-03-06	15.40	15.46	15.12	15.15	538140
2012-03-07	15.11	15.21	15.01	15.21	697748
2012-03-08	15.28	15.30	15.15	15.22	776380
2012-03-09	15.38	15.38	15.21	15.24	377066
2012-03-12	15.04	15.04	14.83	14.92	1075956
2012-03-13	14.99	15.06	14.92	15.05	516310
2012-03-14	15.01	15.02	14.63	14.79	723108
2012-03-15	14.79	14.79	14.67	14.76	484360
2012-03-16	14.79	14.84	14.66	14.66	475538
2012-03-19	14.72	14.88	14.71	14.71	358288
2012-03-20	14.87	15.11	14.84	15.07	485738
2012-03-21	15.09	15.15	14.98	15.05	306836
2012-03-22	14.98	14.99	14.85	14.85	344448
2012-03-23	14.94	15.02	14.82	14.84	426638
2012-03-26	15.14	15.23	15.03	15.06	681690
2012-03-27	15.14	15.22	15.03	15.09	889366
2012-03-28	15.08	15.08	14.98	15.01	990350
2012-03-29	15.07	15.10	14.95	15.08	1385154
2012-03-30	15.19	15.38	15.18	15.18	998282
2012-04-02	15.26	15.50	15.26	15.50	839762
2012-04-03	15.87	15.92	15.49	15.68	3327180
2012-04-04	15.84	15.84	15.73	15.84	1305370
2012-04-05	16.29	16.43	16.25	16.35	1376384
2012-04-09	16.25	16.43	16.25	16.42	752782
2012-04-10	16.49	16.60	16.30	16.35	1642890
2012-04-11	16.25	16.41	16.19	16.38	811462
2012-04-12	16.40	16.54	16.38	16.49	533176
2012-04-13	16.46	16.46	16.29	16.40	794142
2012-04-16	16.47	16.51	16.32	16.38	1094950
2012-04-17	16.45	16.60	16.45	16.56	1318008
2012-04-18	16.60	16.74	16.59	16.74	1028764
2012-04-19	16.86	17.06	16.79	16.80	845752
2012-04-20	16.89	17.02	16.81	16.93	828656
2012-04-23	16.84	17.07	16.78	17.04	700768
2012-04-24	17.14	17.37	17.11	17.19	896834
2012-04-25	17.17	17.22	17.13	17.18	1163982
2012-04-26	17.16	17.55	17.16	17.54	4214570
2012-04-27	18.50	18.50	17.53	18.19	3567340
2012-04-30	18.18	18.18	18.03	18.11	657288
2012-05-01	17.92	18.03	17.87	17.96	571470
2012-05-02	17.98	18.06	17.90	17.95	601396
2012-05-03	17.98	18.02	17.83	17.85	1076838
2012-05-04	17.97	18.10	17.92	17.96	971266
2012-05-07	17.85	17.94	17.78	17.86	2032204
2012-05-08	17.94	18.01	17.87	18.01	937364
2012-05-09	17.22	17.38	17.08	17.36	884588
2012-05-10	17.60	17.68	17.46	17.54	635620
2012-05-11	17.56	17.72	17.56	17.65	567248
2012-05-14	17.38	17.42	17.18	17.18	550210
2012-05-15	17.40	17.49	17.12	17.19	1107930
2012-05-16	16.92	16.94	16.57	16.65	970254
2012-05-17	16.68	16.78	16.59	16.70	727026
2012-05-18	16.65	16.79	16.55	16.68	484992
2012-05-21	16.76	16.94	16.68	16.91	889604
2012-05-22	16.85	16.94	16.77	16.88	928722
2012-05-23	16.51	16.74	16.46	16.71	943986
2012-05-24	16.02	16.08	15.77	15.87	1506060
2012-05-25	15.60	15.63	15.19	15.31	1649772
2012-05-29	16.16	16.17	15.82	15.91	1110704
2012-05-30	16.26	16.29	16.05	16.07	1296116
2012-05-31	16.51	16.53	16.13	16.28	1300352
2012-06-01	16.65	16.93	16.36	16.44	2252802
2012-06-04	16.44	16.53	16.19	16.23	1040190
2012-06-05	15.56	15.59	15.34	15.40	823898
2012-06-06	15.71	15.91	15.71	15.88	1072314
2012-06-07	16.10	16.18	15.87	15.93	1142156
2012-06-08	15.72	15.83	15.58	15.62	718910
2012-06-11	15.62	15.68	15.49	15.50	748364
2012-06-12	15.97	15.98	15.71	15.93	617626
2012-06-13	16.42	16.46	16.29	16.35	1096202
2012-06-14	16.31	16.31	16.20	16.28	525020
2012-06-15	16.12	16.31	16.01	16.22	880752
2012-06-18	16.09	16.45	16.04	16.35	606914
2012-06-19	16.25	16.46	16.25	16.41	527798
2012-06-20	16.88	17.00	16.61	16.70	824386
2012-06-21	16.59	16.63	16.31	16.34	456006
2012-06-22	16.30	16.44	16.27	16.40	359048
2012-06-25	16.36	16.45	16.30	16.43	354722
2012-06-26	16.52	16.65	16.46	16.58	264628
2012-06-27	16.91	17.04	16.86	16.95	528308
2012-06-28	16.89	16.98	16.83	16.98	388740
2012-06-29	17.32	17.47	17.23	17.42	894810
2012-07-02	17.31	17.47	17.24	17.47	822774
2012-07-03	17.59	17.82	17.52	17.80	300696
2012-07-05	17.88	17.96	17.59	17.62	904276
2012-07-06	17.31	17.39	17.27	17.32	1044204
2012-07-09	17.14	17.31	17.14	17.27	969290
2012-07-10	17.42	17.57	17.42	17.50	720856
2012-07-11	17.86	17.88	17.54	17.65	1017920
2012-07-12	17.72	17.72	17.57	17.59	1735300
2012-07-13	18.03	18.25	17.96	18.19	1249836
2012-07-16	18.50	18.50	18.37	18.40	685720
2012-07-17	18.85	18.95	18.78	18.95	753894
2012-07-18	18.77	19.00	18.76	18.87	474822
2012-07-19	18.53	19.18	18.52	19.03	879950
2012-07-20	18.85	19.07	18.84	18.92	974966
2012-07-23	18.85	18.90	18.71	18.87	435902
2012-07-24	18.56	18.72	18.40	18.57	728304
2012-07-25	18.87	18.91	18.74	18.86	741566
2012-07-26	18.93	19.20	18.91	19.13	630438
2012-07-27	19.48	19.56	19.23	19.32	451114
2012-07-30	19.17	19.28	19.10	19.15	661806
2012-07-31	19.28	19.54	19.28	19.42	574140
2012-08-01	19.52	19.66	19.45	19.51	468066
2012-08-02	18.95	19.20	18.89	19.10	433468
2012-08-03	19.02	19.33	19.02	19.28	428222
2012-08-06	18.90	19.18	18.80	19.05	664548
2012-08-07	19.00	19.04	18.94	19.00	487830
2012-08-08	18.85	19.54	18.82	19.47	887230
2012-08-09	19.42	19.51	19.23	19.32	649714
2012-08-10	19.39	19.60	19.36	19.52	508012
2012-08-13	19.10	19.14	18.91	18.92	584512
2012-08-14	18.74	18.97	18.66	18.90	625240
2012-08-15	19.29	19.63	19.28	19.59	551966
2012-08-16	20.43	20.57	19.76	19.89	755372
2012-08-17	19.81	19.89	19.73	19.81	245792
2012-08-20	19.86	19.92	19.70	19.72	641978
2012-08-21	19.82	19.94	19.67	19.74	571348
2012-08-22	19.72	19.85	19.69	19.85	574812
2012-08-23	19.99	20.01	19.85	19.95	737838
2012-08-24	19.74	19.80	19.65	19.70	499564
2012-08-27	19.70	19.75	19.59	19.67	239722
2012-08-28	19.45	19.59	19.40	19.45	375986
2012-08-29	19.49	19.51	19.37	19.39	320566
2012-08-30	19.31	19.34	19.22	19.25	236910
2012-08-31	19.52	19.54	19.29	19.30	684798
2012-09-04	19.93	19.95	19.79	19.89	1113810
2012-09-05	19.88	20.05	19.84	20.03	458114
2012-09-06	19.98	20.05	19.86	19.86	589118
2012-09-07	20.01	20.12	19.93	20.12	461486
2012-09-10	19.59	19.81	19.57	19.76	435160
2012-09-11	19.73	19.88	19.73	19.80	306230
2012-09-12	19.76	19.81	19.66	19.69	462768
2012-09-13	19.76	19.80	19.67	19.80	921662
2012-09-14	20.07	20.27	20.03	20.08	967154
2012-09-17	19.44	19.84	19.44	19.58	481482
2012-09-18	19.64	19.75	19.60	19.66	437260
2012-09-19	20.00	20.01	19.76	19.79	689826
2012-09-20	19.53	19.69	19.40	19.41	491282
2012-09-21	19.50	19.60	19.43	19.43	617304
2012-09-24	19.31	19.50	19.25	19.41	342508
2012-09-25	19.48	19.58	19.33	19.34	301450
2012-09-26	19.08	19.13	18.94	18.98	325360
2012-09-27	19.41	19.41	19.28	19.38	465938
2012-09-28	19.57	19.59	19.40	19.47	593062
2012-10-01	19.46	19.64	19.39	19.43	412768
2012-10-02	19.71	19.75	19.56	19.63	467188
2012-10-03	19.71	19.73	19.60	19.62	606226
2012-10-04	19.71	19.87	19.71	19.87	448908
2012-10-05	19.90	19.94	19.81	19.86	375344
2012-10-08	19.92	19.92	19.82	19.90	537172
2012-10-09	20.13	20.30	19.77	19.79	494452
2012-10-10	19.96	19.97	19.86	19.96	766882
2012-10-11	20.13	20.20	20.05	20.07	925164
2012-10-12	20.02	20.07	19.89	19.95	1012088
2012-10-15	19.85	19.96	19.79	19.94	217248
2012-10-16	20.19	20.29	20.15	20.19	790442
2012-10-17	20.39	20.39	20.15	20.17	2569176
2012-10-18	20.07	20.12	20.02	20.05	218292
2012-10-19	20.05	20.09	19.94	19.95	340264
2012-10-22	19.92	19.92	19.76	19.80	464336
2012-10-23	19.76	19.78	19.66	19.72	778394
2012-10-24	20.24	20.44	20.24	20.36	2163642
2012-10-25	20.05	20.30	20.04	20.29	495322
2012-10-26	20.17	20.21	20.09	20.12	248246
2012-10-31	20.32	20.50	20.01	20.33	1512498
2012-11-01	20.29	20.29	19.63	19.77	1679184
2012-11-02	19.59	19.71	19.31	19.61	935338
2012-11-05	19.33	19.54	19.25	19.51	452534
2012-11-06	19.44	19.51	19.37	19.48	708876
2012-11-07	19.30	19.55	19.30	19.51	602756
2012-11-08	19.40	19.47	19.30	19.33	283694
2012-11-09	19.39	19.56	19.30	19.53	666652
2012-11-12	19.32	19.61	19.31	19.56	525592
2012-11-13	19.56	19.72	19.55	19.64	389972
2012-11-14	19.60	19.69	19.31	19.38	236392
2012-11-15	19.30	19.40	19.24	19.38	230670
2012-11-16	19.41	19.47	19.25	19.47	180460
2012-11-19	19.28	19.39	19.13	19.38	220494
2012-11-20	19.33	19.48	19.32	19.42	502086
2012-11-21	19.18	19.35	19.11	19.34	424712
2012-11-23	19.21	19.38	19.20	19.36	182174
2012-11-26	19.43	19.48	19.35	19.47	174072
2012-11-27	19.50	19.50	19.25	19.32	485946
2012-11-28	19.22	19.36	19.13	19.36	274572
2012-11-29	19.21	19.26	19.19	19.24	146708
2012-11-30	19.02	19.08	18.93	19.02	541512
2012-12-03	18.45	18.51	18.29	18.29	657742
2012-12-04	18.35	18.41	18.27	18.32	430490
2012-12-05	18.27	18.27	18.13	18.17	578568
2012-12-06	18.25	18.39	18.25	18.38	324850
2012-12-07	18.88	19.02	18.66	19.01	370110
2012-12-10	18.98	19.01	18.83	18.87	278200
2012-12-11	18.91	19.00	18.83	18.93	276168
2012-12-12	18.86	19.03	18.84	19.00	515712
2012-12-13	18.88	19.01	18.86	18.86	241676
2012-12-14	18.27	18.41	18.24	18.40	365610
2012-12-17	18.57	18.78	18.56	18.75	316724
2012-12-18	18.52	18.65	18.49	18.59	456096
2012-12-19	18.30	18.40	18.24	18.25	474750
2012-12-20	18.37	18.49	18.33	18.47	453680
2012-12-21	18.41	18.51	18.27	18.41	483504
2012-12-24	18.32	18.37	18.27	18.30	270700
2012-12-26	18.55	18.55	18.00	18.40	240178
2012-12-27	18.34	18.50	18.27	18.46	247936
2012-12-28	18.33	18.60	18.33	18.59	269418
2012-12-31	18.49	18.55	18.35	18.48	196056
2013-01-02	18.51	18.82	18.43	18.79	556948
2013-01-03	18.70	18.82	18.58	18.67	481532
2013-01-04	18.65	18.90	18.64	18.85	582860
2013-01-07	18.81	18.97	18.78	18.93	437562
2013-01-08	18.79	18.88	18.71	18.74	326592
2013-01-09	18.44	18.62	18.30	18.36	562276
2013-01-10	18.25	18.28	18.08	18.18	373386
2013-01-11	18.34	18.51	18.33	18.48	255738
2013-01-14	18.58	18.62	18.48	18.62	366988
2013-01-15	18.96	19.17	18.87	19.17	488106
2013-01-16	19.20	19.32	19.18	19.26	330048
2013-01-17	19.40	19.46	19.29	19.34	365346
2013-01-18	19.95	19.95	19.50	19.65	493346
2013-01-22	19.65	19.65	19.53	19.63	179014
2013-01-23	19.49	19.65	19.46	19.53	364018
2013-01-24	19.55	19.55	19.40	19.45	315792
2013-01-25	19.72	19.76	19.47	19.53	673130
2013-01-28	19.48	19.48	19.28	19.41	316314
2013-01-29	19.35	19.74	19.35	19.70	611948
2013-01-30	19.74	19.74	19.46	19.53	447144
2013-01-31	19.76	19.85	19.69	19.83	777130
2013-02-01	19.71	19.98	19.71	19.98	701266
2013-02-04	19.94	19.98	19.81	19.82	367410
2013-02-05	19.88	19.98	19.80	19.88	326554
2013-02-06	19.96	20.04	19.94	20.03	431702
2013-02-07	19.94	19.95	19.74	19.75	235706
2013-02-08	19.88	19.97	19.77	19.97	363318
2013-02-11	19.99	20.08	19.96	20.06	452344
2013-02-12	19.97	20.00	19.92	19.94	126450
2013-02-13	19.91	19.92	19.79	19.85	129468
2013-02-14	19.94	20.08	19.93	20.04	257430
2013-02-15	20.20	20.35	20.20	20.33	1030254
2013-02-19	20.36	20.43	20.27	20.32	434826
2013-02-20	20.24	20.34	20.18	20.18	343088
2013-02-21	20.27	20.31	20.23	20.26	490082
2013-02-22	20.28	20.43	20.19	20.39	486692
2013-02-25	20.30	20.44	20.16	20.16	271852
2013-02-26	20.28	20.28	20.15	20.27	346628
2013-02-27	20.85	21.25	20.68	21.17	1253192
2013-02-28	21.84	22.32	21.84	22.23	935528
2013-03-01	22.03	22.33	22.03	22.29	303094
2013-03-04	22.00	22.00	21.72	21.96	385446
2013-03-05	21.87	21.96	21.51	21.81	822902
2013-03-06	22.36	22.46	22.09	22.17	642006
2013-03-07	21.75	21.88	21.50	21.85	610054
2013-03-08	22.14	22.25	22.06	22.25	496238
2013-03-11	22.30	22.30	22.12	22.22	347306
2013-03-12	22.18	22.18	21.64	22.06	681694
2013-03-13	22.23	22.23	22.12	22.17	574588
2013-03-14	22.00	22.12	21.82	22.12	517392
2013-03-15	21.71	21.85	21.45	21.74	667850
2013-03-18	21.62	21.65	21.50	21.51	299658
2013-03-19	21.73	21.78	21.49	21.54	496968
2013-03-20	21.78	21.98	21.74	21.97	417954
2013-03-21	21.86	21.99	21.77	21.95	238284
2013-03-22	21.64	21.98	21.59	21.93	271420
2013-03-25	21.89	21.98	21.81	21.95	284696
2013-03-26	22.07	22.09	21.87	22.03	436784
2013-03-27	22.02	22.47	22.02	22.42	446380
2013-03-28	22.48	22.66	22.37	22.54	523782
2013-04-01	22.06	22.16	21.97	22.16	323408
2013-04-02	22.11	22.39	22.11	22.15	245508
2013-04-03	22.48	22.57	22.35	22.42	368234
2013-04-04	22.29	22.30	22.13	22.21	442530
2013-04-05	21.98	21.98	21.82	21.91	261804
2013-04-08	21.45	21.72	21.41	21.68	279902
2013-04-09	21.99	22.16	21.80	21.99	326446
2013-04-10	22.09	22.14	22.02	22.08	273042
2013-04-11	22.38	22.48	22.18	22.47	422892
2013-04-12	22.54	23.00	22.53	22.93	704940
2013-04-15	22.85	22.95	22.63	22.71	358386
2013-04-16	23.60	24.02	23.48	23.71	494558
2013-04-17	24.16	24.39	23.89	24.00	606476
2013-04-18	23.81	23.85	23.13	23.25	520206
2013-04-19	23.88	24.29	23.88	24.06	452888
2013-04-22	24.57	24.61	24.37	24.49	473142
2013-04-23	24.55	24.61	24.41	24.46	301016
2013-04-24	24.51	24.51	24.19	24.32	227320
2013-04-25	24.09	24.13	23.78	23.96	311046
2013-04-26	23.46	23.50	23.08	23.42	449394
2013-04-29	23.42	23.87	23.42	23.85	195944
2013-04-30	23.89	23.97	23.74	23.94	245038
2013-05-01	24.03	24.15	23.80	23.88	296102
2013-05-02	23.84	24.14	23.84	24.00	266224
2013-05-03	23.51	23.55	23.38	23.45	265948
2013-05-06	23.70	23.86	23.65	23.66	245110
2013-05-07	23.80	24.03	23.80	23.88	618482
2013-05-08	24.01	24.36	24.00	24.35	743602
2013-05-09	24.30	24.47	24.09	24.11	200182
2013-05-10	24.28	24.31	24.17	24.28	551300
2013-05-13	24.24	24.30	24.14	24.22	530416
2013-05-14	24.30	24.33	24.17	24.19	684462
2013-05-15	24.30	24.34	24.20	24.29	906412
2013-05-16	24.30	24.39	24.12	24.19	490766
2013-05-17	24.25	24.51	24.25	24.49	299374
2013-05-20	25.08	25.23	24.85	25.01	260458
2013-05-21	25.04	25.08	24.90	24.93	246370
2013-05-22	25.15	25.31	24.88	24.95	803430
2013-05-23	24.85	24.85	24.37	24.57	474278
2013-05-24	24.62	24.89	24.61	24.88	833692
2013-05-28	24.94	25.08	24.72	24.76	625376
2013-05-29	23.88	24.07	23.55	23.60	517556
2013-05-30	23.61	24.22	23.61	23.77	685508
2013-05-31	22.88	22.88	22.22	22.60	815476
2013-06-03	23.00	23.15	22.75	22.93	358414
2013-06-04	22.87	22.90	22.72	22.83	194892
2013-06-05	22.63	22.64	22.41	22.42	296466
2013-06-06	22.40	22.43	22.25	22.43	299458
2013-06-07	22.23	22.73	22.19	22.63	527864
2013-06-10	21.50	21.72	21.04	21.37	648286
2013-06-11	20.07	20.22	19.93	19.99	875022
2013-06-12	20.59	20.62	20.01	20.10	676314
2013-06-13	20.10	20.58	20.00	20.50	956552
2013-06-14	20.93	21.22	20.93	21.06	589074
2013-06-17	21.08	21.08	20.73	20.90	261512
2013-06-18	21.48	21.87	21.48	21.69	744032
2013-06-19	21.58	21.95	21.33	21.34	690934
2013-06-20	20.66	20.89	19.65	19.88	723510
2013-06-21	19.92	20.04	19.57	19.92	541120
2013-06-24	19.71	19.77	19.38	19.49	843314
2013-06-25	19.45	20.02	19.45	19.90	475592
2013-06-26	20.39	20.58	20.35	20.40	384338
2013-06-27	21.61	21.72	21.35	21.48	767946
2013-06-28	21.97	22.25	21.21	21.37	877296
2013-07-01	21.74	21.83	21.43	21.61	802628
2013-07-02	21.48	21.59	20.96	21.17	399290
2013-07-03	20.97	21.37	20.91	21.23	219236
2013-07-05	21.78	21.81	21.25	21.52	396590
2013-07-08	21.54	21.56	21.38	21.56	483256
2013-07-09	21.83	22.04	21.64	21.80	1083172
2013-07-10	22.13	22.24	21.87	21.98	966270
2013-07-11	22.95	23.16	22.69	23.14	744692
2013-07-12	23.35	23.38	22.94	23.19	657698
2013-07-15	23.39	23.49	23.23	23.39	712148
2013-07-16	22.96	22.96	22.24	22.58	696294
2013-07-17	22.29	22.64	22.29	22.57	283706
2013-07-18	22.45	22.62	22.40	22.54	231400
2013-07-19	22.65	22.73	22.33	22.57	311780
2013-07-22	22.53	23.07	22.53	23.00	527594
2013-07-23	23.23	23.60	23.08	23.24	465386
2013-07-24	22.80	22.83	22.60	22.70	251740
2013-07-25	22.50	22.74	22.37	22.72	265692
2013-07-26	22.60	22.81	22.48	22.75	231016
2013-07-29	22.34	22.39	22.15	22.20	333576
2013-07-30	22.69	22.75	22.47	22.50	386130
2013-07-31	22.79	23.09	22.74	22.81	386576
2013-08-01	23.07	23.28	22.90	23.22	1121002
2013-08-02	23.15	23.33	23.10	23.23	423514
2013-08-05	23.11	23.18	22.77	22.95	299712
2013-08-06	22.84	23.03	22.65	22.70	458252
2013-08-07	22.40	22.92	22.29	22.61	177876
2013-08-08	22.80	22.83	22.46	22.50	640932
2013-08-09	22.59	22.99	22.58	22.78	584054
2013-08-12	22.82	23.15	22.48	22.85	521626
2013-08-13	22.77	22.85	22.63	22.79	461388
2013-08-14	22.87	22.88	22.76	22.81	398862
2013-08-15	22.67	22.86	22.67	22.79	402290
2013-08-16	21.80	22.14	21.66	21.97	289090
2013-08-19	20.37	20.37	19.78	19.79	540730
2013-08-20	19.65	19.65	19.07	19.40	648970
2013-08-21	19.93	19.93	19.54	19.63	365008
2013-08-22	19.35	19.54	19.22	19.46	852930
2013-08-23	19.59	19.63	19.42	19.54	398876
2013-08-26	19.15	19.19	18.78	18.80	444148
2013-08-27	17.50	17.62	17.40	17.50	1424746
2013-08-28	18.37	18.53	18.21	18.43	555468
2013-08-29	19.03	19.15	18.71	18.78	1242216
2013-08-30	18.82	18.88	18.41	18.53	757744
2013-09-03	18.92	18.92	18.45	18.53	613196
2013-09-04	18.19	18.21	17.93	17.98	655944
2013-09-05	17.43	17.89	17.40	17.85	1294698
2013-09-06	17.45	17.53	17.27	17.39	1107718
2013-09-09	17.79	18.58	17.79	18.56	757240
2013-09-10	18.98	19.25	18.78	18.93	546350
2013-09-11	18.82	18.99	18.74	18.98	538080
2013-09-12	19.17	19.51	19.01	19.05	769498
2013-09-13	19.10	19.37	19.03	19.36	636770
2013-09-16	19.45	19.55	19.13	19.25	519670
2013-09-17	19.45	19.63	19.31	19.32	418454
2013-09-18	19.25	20.65	19.07	20.56	927658
2013-09-19	21.05	21.20	20.51	20.58	671236
2013-09-20	20.50	20.61	19.96	19.97	597882
2013-09-23	19.60	19.85	19.48	19.52	544574
2013-09-24	19.13	19.34	18.91	19.27	969540
2013-09-25	19.04	19.12	18.51	18.53	869654
2013-09-26	18.70	19.03	18.64	18.90	294710
2013-09-27	18.65	18.73	18.57	18.68	298660
2013-09-30	18.16	18.48	18.01	18.16	550470
2013-10-01	18.48	19.07	18.48	19.00	684948
2013-10-02	19.09	19.20	18.90	19.09	388604
2013-10-03	19.28	19.39	18.84	19.08	398952
2013-10-04	19.21	19.58	19.21	19.39	385134
2013-10-07	19.37	19.47	19.28	19.40	474372
2013-10-08	19.24	19.55	19.01	19.02	784058
2013-10-09	19.48	19.77	19.33	19.69	892710
2013-10-10	20.19	20.48	19.95	20.07	519278
2013-10-11	20.18	20.35	19.80	20.06	371136
2013-10-14	19.84	20.29	19.73	20.10	589564
2013-10-15	20.00	20.24	19.90	20.07	396976
2013-10-16	20.00	20.19	19.93	20.06	881720
2013-10-17	20.40	20.77	20.27	20.74	742602
2013-10-18	20.82	20.85	20.43	20.68	489248
2013-10-21	20.66	20.66	20.30	20.38	298272
2013-10-22	20.03	20.41	19.93	20.18	1051016
2013-10-23	20.02	20.04	19.75	19.85	362150
2013-10-24	19.87	19.98	19.62	19.68	375068
2013-10-25	19.66	19.77	19.46	19.69	407704
2013-10-28	20.50	20.50	20.16	20.25	403558
2013-10-29	20.45	20.51	20.20	20.41	411770
2013-10-30	20.42	20.45	20.17	20.28	328150
2013-10-31	20.55	20.61	20.33	20.38	314500
2013-11-01	20.31	20.45	19.93	20.05	219168
2013-11-04	20.19	20.43	20.19	20.41	429102
2013-11-05	20.27	20.27	20.03	20.05	392428
2013-11-06	19.98	20.01	19.83	20.00	776268
2013-11-07	19.99	20.14	19.88	19.94	754584
2013-11-08	19.92	19.95	19.66	19.91	1490416
2013-11-11	19.46	19.54	19.15	19.16	253860
2013-11-12	19.12	19.19	18.85	19.13	417672
2013-11-13	18.64	19.10	18.36	18.96	803292
2013-11-14	19.15	19.35	18.96	19.29	306476
2013-11-15	18.96	19.34	18.91	19.25	400082
2013-11-18	19.31	19.47	19.18	19.24	295936
2013-11-19	19.41	19.70	19.35	19.48	506558
2013-11-20	19.25	19.35	19.07	19.23	1096356
2013-11-21	19.14	19.26	19.01	19.10	579142
2013-11-22	18.65	18.65	18.40	18.50	550200
2013-11-25	18.54	18.54	18.34	18.37	311532
2013-11-26	17.65	17.97	17.35	17.87	1195406
2013-11-27	17.89	18.20	17.89	18.14	673172
2013-11-29	18.33	18.37	18.13	18.27	281566
2013-12-02	18.33	18.61	18.23	18.25	412814
2013-12-03	18.17	18.17	17.82	18.01	333486
2013-12-04	17.70	17.83	17.61	17.65	926042
2013-12-05	17.56	17.71	17.37	17.37	1056976
2013-12-06	17.10	17.30	16.94	17.21	1268512
2013-12-09	17.21	17.32	16.88	17.28	867606
2013-12-10	17.07	17.12	16.93	17.04	837406
2013-12-11	17.24	17.42	17.12	17.20	764660
2013-12-12	17.21	17.40	17.16	17.26	424492
2013-12-13	17.26	17.28	17.11	17.18	489550
2013-12-16	17.67	17.67	17.31	17.63	830456
2013-12-17	17.23	17.28	17.10	17.13	873550
2013-12-18	17.19	17.58	17.00	17.53	819548
2013-12-19	17.42	17.55	17.27	17.53	628382
2013-12-20	17.38	17.47	17.21	17.32	882174
2013-12-23	17.11	17.38	17.08	17.33	577336
2013-12-24	17.46	17.62	17.43	17.56	134000
2013-12-26	17.56	17.66	17.53	17.59	321306
2013-12-27	17.49	17.67	17.42	17.64	449592
2013-12-30	17.63	17.86	17.63	17.79	621782
2013-12-31	17.64	18.04	17.64	17.93	360444
2014-01-02	17.85	17.88	17.38	17.42	419604
2014-01-03	17.58	17.58	17.30	17.46	543688
2014-01-06	17.24	17.24	16.98	16.98	750104
2014-01-07	17.06	17.13	16.95	17.06	953656
2014-01-08	17.12	17.24	17.06	17.15	362090
2014-01-09	17.20	17.20	16.99	17.15	472924
2014-01-10	17.47	18.11	17.30	18.01	764630
2014-01-13	18.38	18.64	18.18	18.21	954028
2014-01-14	18.24	18.38	18.05	18.19	624456
2014-01-15	18.16	18.35	18.16	18.31	323612
2014-01-16	18.42	18.75	18.19	18.28	273288
2014-01-17	18.39	18.45	18.24	18.31	407886
2014-01-21	18.44	18.56	18.27	18.43	446244
2014-01-22	18.41	18.46	18.18	18.44	316434
2014-01-23	18.25	18.32	17.92	18.01	362546
2014-01-24	17.97	17.97	17.48	17.59	412568
2014-01-27	17.55	17.65	17.37	17.55	693214
2014-01-28	17.60	17.74	17.52	17.67	525074
2014-01-29	17.71	17.92	17.65	17.72	391076
2014-01-30	18.19	18.39	18.15	18.25	687406
2014-01-31	17.92	18.20	17.88	18.14	312056
2014-02-03	18.05	18.06	17.60	17.62	535248
2014-02-04	17.72	18.20	17.64	18.16	812400
2014-02-05	18.18	18.25	18.01	18.09	382504
2014-02-06	18.35	18.73	18.35	18.70	687006
2014-02-07	18.73	18.99	18.73	18.88	470458
2014-02-10	18.79	18.81	18.48	18.60	479238
2014-02-11	18.68	18.95	18.56	18.93	406690
2014-02-12	18.89	19.06	18.69	18.75	445144
2014-02-13	18.72	18.79	18.60	18.70	513198
2014-02-14	18.85	19.09	18.83	19.00	414302
2014-02-18	19.13	19.42	19.13	19.32	407810
2014-02-19	19.40	19.65	19.33	19.38	712270
2014-02-20	19.76	19.97	19.65	19.93	589206
2014-02-21	20.09	20.23	19.98	20.13	623762
2014-02-24	20.11	20.27	20.11	20.24	644774
2014-02-25	19.57	19.73	19.26	19.36	908908
2014-02-26	19.53	19.63	19.34	19.47	551060
2014-02-27	19.39	19.73	19.38	19.71	429156
2014-02-28	19.76	19.89	19.55	19.62	285476
2014-03-03	19.68	19.77	19.48	19.67	413300
2014-03-04	19.84	20.17	19.84	20.16	387958
2014-03-05	19.97	20.22	19.94	20.18	610470
2014-03-06	20.15	20.30	20.10	20.17	372826
2014-03-07	20.13	20.13	19.37	19.50	1054526
2014-03-10	19.20	19.22	18.82	19.06	599622
2014-03-11	19.08	19.10	18.86	18.89	490918
2014-03-12	18.79	18.91	18.66	18.91	250386
2014-03-13	19.12	19.26	18.90	18.94	270204
2014-03-14	19.45	19.85	19.33	19.79	477488
2014-03-17	19.80	19.94	19.77	19.79	587596
2014-03-18	19.56	19.70	19.54	19.61	362116
2014-03-19	19.91	20.24	19.84	19.88	470996
2014-03-20	19.71	19.87	19.20	19.61	1165696
2014-03-21	19.28	19.38	19.12	19.14	1106936
2014-03-24	19.57	19.78	19.45	19.66	713992
2014-03-25	19.65	19.68	19.45	19.50	402686
2014-03-26	19.74	19.74	19.38	19.38	524210
2014-03-27	19.25	19.36	19.14	19.29	379636
2014-03-28	19.45	19.81	19.43	19.68	336586
2014-03-31	19.82	19.82	19.64	19.69	420256
2014-04-01	20.00	20.15	19.92	20.12	384484
2014-04-02	20.13	20.13	19.99	20.08	362538
2014-04-03	20.00	20.06	19.66	19.93	333824
2014-04-04	20.15	20.55	20.15	20.30	316452
2014-04-07	20.50	20.57	20.31	20.34	356808
2014-04-08	20.56	20.83	20.55	20.73	602020
2014-04-09	20.74	20.77	20.13	20.23	694084
2014-04-10	20.01	20.21	19.83	19.98	1109218
2014-04-11	20.06	20.18	20.04	20.13	549040
2014-04-14	20.40	20.56	20.37	20.43	383678
2014-04-15	20.35	20.35	19.77	20.07	403826
2014-04-16	20.29	20.48	20.26	20.48	431114
2014-04-17	20.45	20.60	20.36	20.51	443534
2014-04-21	20.53	20.68	20.36	20.40	334180
2014-04-22	20.30	20.37	20.26	20.33	186748
2014-04-23	20.15	20.17	19.83	19.94	318194
2014-04-24	20.23	20.27	19.93	20.27	220946
2014-04-25	20.07	20.58	20.07	20.58	466844
2014-04-28	20.58	20.63	19.54	19.90	509378
2014-04-29	19.50	19.79	19.50	19.62	374152
2014-04-30	19.69	19.88	19.69	19.85	312140
2014-05-01	19.83	20.05	19.80	20.05	272366
2014-05-02	20.06	20.23	20.03	20.11	344386
2014-05-05	20.14	20.27	20.09	20.27	235522
2014-05-06	20.23	20.40	20.22	20.39	210124
2014-05-07	20.46	20.68	20.41	20.56	514266
2014-05-08	20.46	20.58	20.39	20.43	361476
2014-05-09	20.41	20.56	20.33	20.52	308866
2014-05-12	20.53	20.63	20.42	20.49	361490
2014-05-13	20.43	20.56	20.38	20.46	384994
2014-05-14	20.80	21.23	20.65	21.04	428100
2014-05-15	21.00	21.00	20.74	20.87	358334
2014-05-16	21.78	22.06	21.58	22.03	442362
2014-05-19	22.18	22.23	21.88	22.17	1001096
2014-05-20	21.23	21.27	21.02	21.08	768170
2014-05-21	21.42	21.61	21.30	21.31	415178
2014-05-22	21.50	21.94	21.50	21.82	607870
2014-05-23	21.77	21.91	21.71	21.88	368898
2014-05-27	21.94	22.04	21.72	21.88	321324
2014-05-28	21.84	21.90	21.81	21.86	439226
2014-05-29	21.89	22.03	21.85	22.02	287238
2014-05-30	22.00	22.11	21.80	21.84	470790
2014-06-02	21.78	21.78	21.52	21.56	619698
2014-06-03	21.44	21.66	21.43	21.50	732152
2014-06-04	21.25	21.27	21.06	21.10	323012
2014-06-05	21.25	21.34	21.12	21.14	854702
2014-06-06	21.26	21.30	21.12	21.16	720800
2014-06-09	20.88	21.02	20.84	21.00	241686
2014-06-10	21.33	21.38	21.14	21.18	321634
2014-06-11	20.92	20.94	20.81	20.90	284406
2014-06-12	20.32	20.49	20.30	20.44	503096
2014-06-13	20.53	20.60	20.33	20.54	5805366
2014-06-16	20.39	20.45	20.28	20.44	287916
2014-06-17	20.26	20.32	20.19	20.23	220420
2014-06-18	20.16	20.44	20.10	20.44	343974
2014-06-19	20.23	20.34	20.18	20.30	401860
2014-06-20	20.36	20.36	20.20	20.23	495976
2014-06-23	20.26	20.56	20.26	20.54	326764
2014-06-24	20.53	21.12	20.53	20.76	573510
2014-06-25	20.46	20.64	20.21	20.54	696512
2014-06-26	20.43	20.54	20.35	20.48	374774
2014-06-27	20.35	20.42	20.22	20.32	299572
2014-06-30	20.85	20.85	20.72	20.83	395958
2014-07-01	20.85	21.04	20.85	20.95	430024
2014-07-02	20.97	21.09	20.96	21.06	266242
2014-07-03	20.95	21.04	20.86	20.91	127302
2014-07-07	21.88	22.20	21.88	22.17	450064
2014-07-08	22.17	22.32	21.84	21.91	772532
2014-07-09	22.21	22.81	22.21	22.79	486472
2014-07-10	22.21	22.38	21.87	21.95	496858
2014-07-11	22.07	22.27	21.91	22.25	397646
2014-07-14	22.36	22.37	22.30	22.35	192390
2014-07-15	22.46	22.52	22.30	22.42	250934
2014-07-16	22.52	22.67	22.52	22.64	248934
2014-07-17	22.48	22.50	22.21	22.22	190162
2014-07-18	22.71	22.94	22.48	22.83	310174
2014-07-21	22.92	23.34	22.92	23.34	401170
2014-07-22	23.14	23.45	23.00	23.32	233208
2014-07-23	22.97	23.14	22.84	22.94	252660
2014-07-24	22.80	23.09	22.80	23.00	276738
2014-07-25	22.96	23.15	22.85	23.15	192398
2014-07-28	23.09	23.48	23.04	23.47	207622
2014-07-29	23.37	23.38	23.21	23.22	190606
2014-07-30	23.00	23.26	23.00	23.11	243530
2014-07-31	22.89	22.89	22.39	22.46	467746
2014-08-01	22.45	22.87	22.45	22.73	454798
2014-08-04	22.85	23.28	22.81	23.28	334798
2014-08-05	23.03	23.17	22.83	22.93	285578
2014-08-06	22.65	22.65	22.42	22.51	253234
2014-08-07	22.83	22.83	22.66	22.82	226298
2014-08-08	23.00	23.22	23.00	23.12	376628
2014-08-11	23.54	23.91	23.41	23.82	409764
2014-08-12	23.71	23.99	23.71	23.77	339008
2014-08-13	23.87	23.90	23.51	23.65	279350
2014-08-14	23.59	23.65	23.53	23.58	305380
2014-08-15	23.39	23.50	23.23	23.28	329690
2014-08-18	23.53	23.58	23.26	23.50	345624
2014-08-19	23.26	23.39	23.17	23.22	339384
2014-08-20	23.23	23.39	23.20	23.36	164478
2014-08-21	23.33	23.43	23.19	23.21	292466
2014-08-22	23.23	23.29	22.83	23.12	356324
2014-08-25	23.06	23.26	22.97	23.23	326178
2014-08-26	23.25	23.57	23.13	23.37	379058
2014-08-27	23.51	23.65	23.30	23.59	284956
2014-08-28	23.34	23.34	23.14	23.27	534136
2014-08-29	23.19	23.19	22.96	23.03	194442
2014-09-02	23.02	23.24	22.43	23.21	235550
2014-09-03	23.32	23.33	23.12	23.25	310844
2014-09-04	23.25	23.35	23.08	23.11	179260
2014-09-05	23.21	23.50	23.19	23.49	223468
2014-09-08	24.12	24.25	23.78	24.13	356272
2014-09-09	24.09	24.13	23.78	23.87	261420
2014-09-10	23.84	23.90	23.71	23.90	173470
2014-09-11	23.80	23.80	23.61	23.67	106080
2014-09-12	23.68	23.73	23.48	23.70	216296
2014-09-15	23.42	23.55	23.30	23.41	181534
2014-09-16	23.30	23.90	23.30	23.74	184466
2014-09-17	23.78	24.08	23.72	23.81	238288
2014-09-18	23.99	23.99	23.73	23.76	165734
2014-09-19	24.38	24.38	23.95	23.96	555820
2014-09-22	24.05	24.20	23.83	23.85	345122
2014-09-23	23.95	24.16	23.75	23.88	236106
2014-09-24	23.95	24.14	23.78	24.06	180488
2014-09-25	23.96	24.03	23.57	23.74	308552
2014-09-26	23.94	24.13	23.79	24.03	219346
2014-09-29	23.89	23.98	23.52	23.86	358288
2014-09-30	23.92	24.21	23.74	24.05	408454
2014-10-01	23.74	23.75	23.17	23.24	311732
2014-10-02	22.82	23.00	22.48	22.61	367210
2014-10-03	22.82	22.91	22.58	22.59	326622
2014-10-06	22.99	23.41	22.95	23.10	464138
2014-10-07	23.51	23.51	23.01	23.01	405078
2014-10-08	22.91	22.99	22.58	22.93	492824
2014-10-09	22.89	22.91	22.36	22.47	395932
2014-10-10	22.43	22.56	22.13	22.15	512114
2014-10-13	22.75	23.19	22.39	22.82	412552
2014-10-14	22.85	22.92	22.54	22.85	173682
2014-10-15	23.06	23.22	22.45	22.81	445732
2014-10-16	22.69	22.75	22.34	22.56	570986
2014-10-17	23.08	23.20	22.87	23.15	647102
2014-10-20	23.48	23.60	23.38	23.54	591866
2014-10-21	23.75	23.98	23.69	23.89	381278
2014-10-22	23.82	23.89	23.69	23.86	256370
2014-10-23	23.92	24.22	23.68	23.76	324356
2014-10-24	23.78	23.96	23.73	23.91	251382
2014-10-27	23.13	23.38	22.95	23.26	285542
2014-10-28	22.45	22.50	22.14	22.35	357988
2014-10-29	22.28	22.61	22.28	22.37	374128
2014-10-30	22.57	22.80	22.49	22.70	186524
2014-10-31	22.73	22.86	22.60	22.68	231586
2014-11-03	22.71	22.71	22.31	22.49	296446
2014-11-04	22.51	22.63	22.40	22.49	157412
2014-11-05	22.48	22.56	22.37	22.46	221028
2014-11-06	22.43	22.43	21.85	22.02	176290
2014-11-07	21.68	21.73	21.52	21.73	246320
2014-11-10	21.62	21.92	21.62	21.86	338320
2014-11-11	22.15	22.28	22.12	22.17	184880
2014-11-12	22.31	22.40	22.10	22.20	399880
2014-11-13	22.28	22.47	22.28	22.45	75978
2014-11-14	22.40	22.57	22.33	22.49	192730
2014-11-17	22.46	22.68	22.46	22.64	196990
2014-11-18	22.60	22.85	22.60	22.76	221664
2014-11-19	22.79	22.86	22.63	22.71	112608
2014-11-20	22.30	22.51	22.28	22.31	231374
2014-11-21	22.74	23.12	22.72	23.10	359608
2014-11-24	23.07	23.11	22.79	22.85	230342
2014-11-25	22.79	22.95	22.68	22.71	254228
2014-11-26	22.96	23.20	22.96	23.19	112272
2014-11-28	23.11	23.15	22.91	23.05	210456
2014-12-01	23.35	23.43	23.19	23.27	323482
2014-12-02	23.15	23.45	23.13	23.28	265508
2014-12-03	23.17	23.20	23.07	23.20	154624
2014-12-04	23.02	23.30	22.87	23.04	133330
2014-12-05	23.01	23.08	22.86	23.01	200884
2014-12-08	22.61	22.76	22.08	22.17	434024
2014-12-09	22.42	23.27	22.05	22.80	345760
2014-12-10	22.91	22.91	22.50	22.52	202640
2014-12-11	22.67	22.79	22.57	22.67	367554
2014-12-12	22.66	22.66	22.15	22.15	214772
2014-12-15	22.35	22.35	21.30	21.52	584586
2014-12-16	21.47	21.76	21.15	21.35	348834
2014-12-17	21.48	22.04	21.22	21.75	423186
2014-12-18	22.36	22.54	22.17	22.54	371038
2014-12-19	22.55	22.67	22.24	22.29	456008
2014-12-22	22.58	22.79	22.42	22.58	342940
2014-12-23	22.61	22.68	22.30	22.34	307180
2014-12-24	22.65	22.80	22.58	22.72	189426
2014-12-26	22.27	22.82	21.63	22.76	232384
2014-12-29	22.79	22.99	22.69	22.69	208244
2014-12-30	22.73	22.92	22.69	22.70	236632
2014-12-31	22.81	22.87	22.53	22.62	166252
2015-01-02	22.68	22.71	22.41	22.46	257212
2015-01-05	22.25	22.28	22.08	22.13	333198
2015-01-06	22.27	22.38	22.07	22.10	493170
2015-01-07	22.19	22.20	21.92	22.15	385168
2015-01-08	22.34	22.58	22.01	22.47	327068
2015-01-09	22.61	22.67	22.39	22.59	266906
2015-01-12	22.45	22.56	22.33	22.54	269576
2015-01-13	22.51	22.68	22.39	22.52	309636
2015-01-14	22.34	22.56	22.28	22.41	325062
2015-01-15	22.49	22.60	22.39	22.50	316762
2015-01-16	22.63	22.91	22.60	22.91	403132
2015-01-20	22.98	23.16	22.95	23.13	221808
2015-01-21	23.25	23.54	23.21	23.45	444924
2015-01-22	23.17	23.48	23.02	23.44	270528
2015-01-23	23.23	23.43	23.19	23.42	252092
2015-01-26	22.85	22.85	22.36	22.42	983416
2015-01-27	22.41	22.84	22.12	22.81	483592
2015-01-28	23.02	23.02	22.55	22.55	727900
2015-01-29	22.65	22.77	22.56	22.77	189586
2015-01-30	22.53	22.53	22.01	22.05	332570
2015-02-02	22.24	22.27	21.99	22.04	376754
2015-02-03	22.30	22.46	22.21	22.24	634072
2015-02-04	22.29	22.56	22.28	22.32	329800
2015-02-05	22.25	22.41	22.15	22.37	144702
2015-02-06	22.28	22.32	22.07	22.09	217544
2015-02-09	22.32	22.59	22.32	22.54	210182
2015-02-10	22.49	22.49	22.23	22.35	148954
2015-02-11	22.32	22.32	22.11	22.25	100250
2015-02-12	22.54	22.71	22.25	22.66	445974
2015-02-13	23.29	23.38	22.83	23.06	478196
2015-02-17	22.74	22.78	22.38	22.53	211584
2015-02-18	22.42	22.55	22.34	22.39	140900
2015-02-19	21.01	22.29	20.56	22.19	419202
2015-02-20	22.26	22.50	22.26	22.48	147648
2015-02-23	22.53	22.55	22.30	22.39	223178
2015-02-24	22.36	22.53	22.28	22.50	237384
2015-02-25	22.88	22.95	22.76	22.77	279956
2015-02-26	23.00	23.10	22.85	22.90	213190
2015-02-27	22.93	23.14	22.51	22.55	290044
2015-03-02	22.73	22.75	22.56	22.61	245396
2015-03-03	22.59	22.77	22.57	22.75	247276
2015-03-04	22.54	22.68	22.38	22.45	231786
2015-03-05	22.45	22.53	22.20	22.36	195074
2015-03-06	22.50	22.83	22.50	22.68	429420
2015-03-09	22.61	22.61	22.30	22.31	215122
2015-03-10	22.25	22.51	22.17	22.19	360424
2015-03-11	22.22	22.22	22.01	22.05	182280
2015-03-12	22.20	22.22	22.04	22.07	126352
2015-03-13	22.27	22.27	22.01	22.15	167352
2015-03-16	22.41	22.55	22.33	22.55	146242
2015-03-17	22.36	22.44	22.13	22.16	142056
2015-03-18	22.22	22.75	22.10	22.71	240284
2015-03-19	22.46	22.71	22.18	22.27	291434
2015-03-20	22.33	22.45	22.21	22.27	318988
2015-03-23	22.33	22.47	22.26	22.32	244144
2015-03-24	22.40	22.50	22.25	22.31	266900
2015-03-25	22.09	22.19	21.76	21.78	327790
2015-03-26	21.50	21.57	21.36	21.37	277020
2015-03-27	21.52	21.64	21.44	21.56	183174
2015-03-30	21.94	22.04	21.87	21.93	237870
2015-03-31	21.87	22.05	21.70	21.77	432470
2015-04-01	21.74	21.75	21.59	21.64	276786
2015-04-02	21.74	21.80	21.68	21.76	129560
2015-04-06	21.74	22.05	21.74	21.93	117254
2015-04-07	21.95	22.00	21.73	21.73	139486
2015-04-08	21.93	22.13	21.93	22.06	166720
2015-04-09	21.98	22.10	21.80	22.03	236918
2015-04-10	21.97	22.10	21.85	22.09	171754
2015-04-13	21.61	21.71	21.53	21.63	358948
2015-04-14	21.57	21.88	21.53	21.83	238626
2015-04-15	21.87	21.88	21.66	21.68	135098
2015-04-16	21.81	21.85	21.63	21.77	177328
2015-04-17	21.64	21.80	21.59	21.69	220432
2015-04-20	21.72	21.88	21.60	21.72	321180
2015-04-21	21.90	21.91	21.72	21.77	236774
2015-04-22	21.93	21.94	21.74	21.83	172496
2015-04-23	21.89	22.12	21.89	22.12	242804
2015-04-24	22.34	22.43	22.28	22.42	202150
2015-04-27	22.33	22.48	22.17	22.31	259362
2015-04-28	21.76	21.77	21.47	21.71	299414
2015-04-29	21.25	21.44	20.94	21.38	418376
2015-04-30	21.25	21.38	20.26	20.69	737398
2015-05-01	20.71	20.71	20.44	20.65	259472
2015-05-04	21.27	21.39	21.05	21.37	300648
2015-05-05	21.06	21.46	21.03	21.09	828286
2015-05-06	21.22	21.29	21.07	21.16	619420
2015-05-07	21.54	21.59	21.41	21.54	299270
2015-05-08	21.95	22.15	21.74	21.86	393744
2015-05-11	21.78	21.78	21.40	21.46	242932
2015-05-12	21.20	21.25	21.11	21.12	161888
2015-05-13	21.36	21.64	21.35	21.44	150060
2015-05-14	21.62	21.74	21.50	21.54	345876
2015-05-15	21.59	21.63	21.47	21.59	323942
2015-05-18	21.58	21.58	21.41	21.41	983098
2015-05-19	21.61	21.61	21.44	21.59	3601034
2015-05-20	21.55	21.74	21.52	21.72	205338
2015-05-21	21.74	22.07	21.72	22.00	457806
2015-05-22	22.04	22.04	21.79	21.84	232342
2015-05-26	21.75	21.75	21.42	21.55	170310
2015-05-27	21.47	21.81	21.47	21.78	466850
2015-05-28	21.64	21.70	21.39	21.58	340238
2015-05-29	21.64	21.81	21.54	21.63	384784
2015-06-01	21.69	21.69	21.49	21.63	334762
2015-06-02	21.53	21.70	21.50	21.58	291962
2015-06-03	21.70	21.73	21.47	21.54	452892
2015-06-04	21.58	21.58	21.00	21.10	346816
2015-06-05	21.15	21.36	21.00	21.07	281540
2015-06-08	21.30	21.30	21.10	21.10	217308
2015-06-09	21.29	21.31	21.06	21.09	271572
2015-06-10	21.57	21.67	21.37	21.53	439606
2015-06-11	21.52	21.67	21.37	21.45	173314
2015-06-12	21.34	21.45	21.19	21.21	159204
2015-06-15	20.92	21.17	20.75	20.85	359170
2015-06-16	21.44	21.52	21.30	21.45	393364
2015-06-17	21.33	21.50	21.26	21.45	328380
2015-06-18	21.42	21.64	21.42	21.63	211976
2015-06-19	21.54	21.68	21.54	21.67	153876
2015-06-22	21.47	21.58	21.29	21.39	213250
2015-06-23	21.48	21.62	21.47	21.59	123812
2015-06-24	21.56	21.63	21.47	21.54	108564
2015-06-25	21.69	21.85	21.61	21.63	136068
2015-06-26	21.89	21.98	21.72	21.82	249988
2015-06-29	21.51	21.63	21.35	21.36	253880
2015-06-30	21.76	21.89	21.65	21.70	266964
2015-07-01	21.69	21.85	21.54	21.73	392890
2015-07-02	21.86	21.99	21.77	21.86	285674
2015-07-06	21.82	21.86	21.61	21.73	356162
2015-07-07	21.65	21.65	21.14	21.43	302972
2015-07-08	21.43	21.76	21.43	21.58	282850
2015-07-09	21.71	21.71	21.32	21.38	177860
2015-07-10	21.61	21.82	21.56	21.75	147836
2015-07-13	21.75	21.82	21.66	21.73	134884
2015-07-14	21.65	21.83	21.58	21.79	194142
2015-07-15	21.17	21.46	21.08	21.40	444364
2015-07-16	21.45	21.62	21.29	21.52	296006
2015-07-17	21.54	21.55	21.28	21.42	281530
2015-07-20	21.32	21.40	21.18	21.35	131888
2015-07-21	21.36	21.41	21.29	21.34	129644
2015-07-22	21.28	21.28	21.19	21.27	94180
2015-07-23	21.27	21.34	21.08	21.11	189688
2015-07-24	21.14	21.14	20.89	20.90	127822
2015-07-27	20.82	20.85	20.66	20.84	210216
2015-07-28	21.16	21.21	20.95	21.19	301632
2015-07-29	21.18	21.47	21.18	21.35	341838
2015-07-30	21.31	21.52	21.31	21.45	167322
2015-07-31	21.67	21.78	21.43	21.51	249602
2015-08-03	21.64	21.64	21.27	21.38	188254
2015-08-04	21.37	21.51	21.33	21.42	187558
2015-08-05	21.69	21.79	21.52	21.57	151156
2015-08-06	21.68	21.82	21.58	21.63	267662
2015-08-07	21.80	21.85	21.58	21.68	226782
2015-08-10	21.83	21.89	21.75	21.81	318956
2015-08-11	21.51	21.60	21.33	21.36	206208
2015-08-12	20.48	20.69	20.31	20.68	313050
2015-08-13	20.61	20.61	20.35	20.35	233584
2015-08-14	20.83	20.94	20.61	20.62	365904
2015-08-17	20.51	20.68	20.37	20.63	127598
2015-08-18	20.87	21.07	20.70	20.89	271970
2015-08-19	20.79	21.10	20.54	20.73	156362
2015-08-20	20.60	20.72	20.28	20.30	187196
2015-08-21	19.98	20.05	19.39	19.40	502654
2015-08-24	18.79	18.82	18.09	18.15	597922
2015-08-25	19.34	19.40	18.61	18.66	612702
2015-08-26	19.06	19.25	18.58	18.87	564976
2015-08-27	19.95	20.17	19.65	19.98	828256
2015-08-28	20.12	20.44	20.11	20.27	566902
2015-08-31	20.18	20.30	20.05	20.11	376620
2015-09-01	19.86	20.11	19.75	19.82	400488
2015-09-02	19.99	20.16	19.55	19.77	209304
2015-09-03	19.67	19.96	19.67	19.73	280628
2015-09-04	19.43	19.65	19.35	19.37	290462
2015-09-08	19.42	19.42	19.04	19.15	465492
2015-09-09	19.25	19.42	19.03	19.06	368510
2015-09-10	19.18	19.25	19.00	19.12	292532
2015-09-11	19.17	19.23	19.06	19.22	200458
2015-09-14	19.24	19.38	19.21	19.35	433082
2015-09-15	19.07	19.09	18.57	18.78	576102
2015-09-16	18.88	19.15	18.73	18.88	353250
2015-09-17	18.82	19.03	18.41	18.67	447892
2015-09-18	18.49	18.65	18.40	18.47	449912
2015-09-21	18.67	18.86	18.65	18.78	414234
2015-09-22	18.50	18.52	18.37	18.41	327542
2015-09-23	18.25	18.43	18.05	18.07	216922
2015-09-24	17.89	17.92	17.69	17.81	325670
2015-09-25	18.00	18.06	17.93	17.98	250938
2015-09-28	17.95	17.95	17.35	17.38	380594
2015-09-29	17.24	17.60	17.05	17.36	673588
2015-09-30	17.61	17.83	17.56	17.83	589612
2015-10-01	17.69	17.82	17.58	17.63	314270
2015-10-02	17.50	17.91	17.47	17.90	282598
2015-10-05	18.86	18.86	18.63	18.85	630012
2015-10-06	19.28	19.50	19.25	19.31	654720
2015-10-07	19.77	19.77	19.37	19.59	542102
2015-10-08	19.43	19.97	19.17	19.93	452308
2015-10-09	19.78	20.08	19.49	19.72	614418
2015-10-12	19.78	20.02	19.70	19.84	506670
2015-10-13	19.56	19.61	19.15	19.15	325462
2015-10-14	19.20	19.38	19.06	19.25	437764
2015-10-15	19.53	20.01	19.51	20.01	633004
2015-10-16	19.94	20.10	19.67	19.79	394540
2015-10-19	19.88	19.96	19.63	19.81	419762
2015-10-20	19.88	20.01	19.77	19.89	481538
2015-10-21	19.85	19.90	19.53	19.54	373360
2015-10-22	20.11	20.22	19.83	20.21	653144
2015-10-23	20.38	20.38	20.13	20.22	387926
2015-10-26	20.34	20.64	20.14	20.52	458046
2015-10-27	20.31	20.39	20.01	20.24	268792
2015-10-28	20.52	20.65	20.17	20.31	383264
2015-10-29	20.21	20.24	19.84	19.96	434886
2015-10-30	19.87	19.94	19.81	19.88	230438
2015-11-02	20.08	20.16	20.00	20.14	264146
2015-11-03	20.06	20.22	20.03	20.17	469068
2015-11-04	20.17	20.17	19.85	20.02	317378
2015-11-05	20.03	20.11	19.89	20.04	313824
2015-11-06	19.85	20.10	19.72	19.98	332350
2015-11-09	19.86	20.15	19.67	19.78	242246
2015-11-10	19.67	19.82	19.63	19.72	169880
2015-11-11	19.80	19.80	19.61	19.65	99038
2015-11-12	19.74	20.01	19.74	19.80	339820
2015-11-13	19.96	20.13	19.86	19.87	419228
2015-11-16	19.78	19.81	19.64	19.80	436748
2015-11-17	20.58	20.65	20.43	20.60	482558
2015-11-18	20.55	20.64	20.09	20.60	566806
2015-11-19	20.42	20.65	20.12	20.55	368582
2015-11-20	21.27	21.39	21.13	21.18	353356
2015-11-23	20.94	21.00	20.78	20.80	649602
2015-11-24	21.00	21.00	20.82	20.83	342772
2015-11-25	20.88	20.98	20.80	20.93	458424
2015-11-27	21.25	21.50	20.95	21.31	624116
2015-11-30	21.37	21.37	21.16	21.26	536496
2015-12-01	21.28	21.29	20.96	21.13	244894
2015-12-02	21.23	21.45	21.16	21.27	281178
2015-12-03	21.70	21.73	21.30	21.39	386542
2015-12-04	21.49	21.68	21.35	21.64	497252
2015-12-07	21.55	21.70	21.50	21.63	477300
2015-12-08	21.41	21.49	21.21	21.27	346648
2015-12-09	21.17	21.41	21.01	21.09	302478
2015-12-10	21.23	21.43	21.17	21.28	484548
2015-12-11	20.91	21.03	20.39	20.52	683022
2015-12-14	20.63	20.75	20.55	20.71	879754
2015-12-15	20.88	21.10	20.86	21.03	369396
2015-12-16	21.50	21.98	21.48	21.98	413838
2015-12-17	22.09	22.32	21.72	21.87	720616
2015-12-18	21.88	22.06	21.66	21.67	402638
2015-12-21	22.28	22.50	22.25	22.35	442144
2015-12-22	22.62	22.71	22.49	22.57	703610
2015-12-23	22.60	22.73	22.47	22.51	521344
2015-12-24	22.54	22.71	22.43	22.47	142620
2015-12-28	22.50	22.76	22.45	22.68	419894
2015-12-29	22.50	22.57	22.45	22.52	201628
2015-12-30	22.41	22.49	22.25	22.25	133312
2015-12-31	22.13	22.31	22.09	22.20	131484
2016-01-04	22.47	22.57	22.09	22.32	391092
2016-01-05	22.98	23.22	22.74	23.08	432034
2016-01-06	22.95	23.16	22.84	22.95	555834
2016-01-07	22.72	22.75	22.47	22.52	619378
2016-01-08	22.59	22.71	22.13	22.16	488224
2016-01-11	21.91	22.08	21.51	22.00	835624
2016-01-12	22.70	22.85	22.61	22.76	602882
2016-01-13	22.81	23.05	22.71	22.73	647660
2016-01-14	22.55	22.55	22.21	22.35	555328
2016-01-15	21.89	21.89	21.22	21.55	418738
2016-01-19	22.27	22.35	22.06	22.31	982712
2016-01-20	21.97	22.45	21.90	22.34	426208
2016-01-21	22.34	22.67	22.09	22.43	323816
2016-01-22	22.88	23.41	22.87	23.40	286802
2016-01-25	22.93	23.31	22.93	23.03	201048
2016-01-26	23.17	23.73	23.17	23.62	244334
2016-01-27	23.55	23.77	23.31	23.41	195826
2016-01-28	23.63	23.67	23.34	23.43	515874
2016-01-29	23.57	24.54	23.57	24.50	379466
2016-02-01	24.27	24.72	24.07	24.68	318838
2016-02-02	23.95	24.41	23.64	23.83	392758
2016-02-03	23.77	24.41	23.60	24.27	341962
2016-02-04	24.34	24.95	24.24	24.88	371792
2016-02-05	24.83	25.26	24.83	25.14	246610
2016-02-08	24.68	25.21	24.68	25.07	240852
2016-02-09	24.63	24.87	24.32	24.68	339794
2016-02-10	24.86	25.45	24.71	25.32	476198
2016-02-11	25.18	25.49	24.91	25.46	281490
2016-02-12	24.46	25.50	24.46	24.83	530650
2016-02-16	24.84	24.94	24.58	24.77	751188
2016-02-17	24.95	25.33	24.83	25.17	460084
2016-02-18	25.03	25.04	24.79	24.88	361678
2016-02-19	24.50	24.50	23.62	23.86	675888
2016-02-22	23.91	24.00	23.73	23.97	349908
2016-02-23	23.95	24.05	23.83	23.85	268842
2016-02-24	23.75	24.03	23.55	23.91	378506
2016-02-25	24.46	24.77	24.39	24.77	389116
2016-02-26	24.75	24.84	24.53	24.69	234454
2016-02-29	24.49	24.70	24.48	24.53	492666
2016-03-01	24.80	25.53	24.71	25.40	502764
2016-03-02	25.19	25.39	25.06	25.37	304916
2016-03-03	25.33	26.12	25.33	25.67	289724
2016-03-04	25.75	26.25	25.75	26.21	624908
2016-03-07	25.94	26.12	25.56	26.07	206658
2016-03-08	25.69	25.85	25.47	25.75	191958
2016-03-09	25.85	26.03	25.69	25.97	222346
2016-03-10	25.93	25.93	25.37	25.58	389274
2016-03-11	25.93	26.32	25.93	26.32	237564
2016-03-14	26.35	26.75	26.35	26.58	88234
2016-03-15	26.32	26.32	25.76	25.89	262108
2016-03-16	25.88	26.63	25.83	26.57	191576
2016-03-17	26.65	26.90	26.54	26.80	330362
2016-03-18	26.64	26.92	26.55	26.59	320330
2016-03-21	26.55	26.55	26.26	26.31	294760
2016-03-22	25.95	26.04	25.82	25.98	273456
2016-03-23	25.20	25.59	24.94	25.29	563530
2016-03-24	25.24	25.58	25.14	25.58	435880
2016-03-28	25.26	25.26	24.89	25.02	409336
2016-03-29	24.82	25.46	24.69	25.38	580614
2016-03-30	25.57	25.75	25.35	25.39	432126
2016-03-31	25.33	25.68	25.33	25.43	526498
2016-04-01	25.19	25.57	25.06	25.52	318260
2016-04-04	25.49	25.68	25.49	25.61	167348
2016-04-05	25.47	25.52	25.37	25.48	237900
2016-04-06	25.51	25.90	25.51	25.90	193300
2016-04-07	25.75	25.90	25.57	25.64	164068
2016-04-08	25.91	26.30	25.91	26.05	204726
2016-04-11	26.03	26.03	25.62	25.76	210278
2016-04-12	25.77	26.16	25.72	26.07	195946
2016-04-13	26.11	26.11	25.83	25.91	397752
2016-04-14	25.88	26.05	25.79	26.05	304286
2016-04-15	26.21	26.90	26.16	26.72	347334
2016-04-18	27.14	27.55	27.13	27.40	335728
2016-04-19	27.57	27.98	27.45	27.97	752204
2016-04-20	27.60	27.60	27.25	27.29	176604
2016-04-21	27.41	27.47	27.19	27.42	245482
2016-04-22	27.42	28.34	27.42	28.11	359844
2016-04-25	28.31	28.43	28.06	28.22	354132
2016-04-26	27.85	27.88	27.54	27.74	331428
2016-04-27	27.81	28.54	27.81	28.44	367828
2016-04-28	28.02	28.02	26.83	26.85	472952
2016-04-29	26.81	27.01	26.43	26.69	2436792
2016-05-02	26.80	26.80	26.58	26.68	2180098
2016-05-03	26.55	26.66	26.43	26.48	730962
2016-05-04	25.90	26.19	25.90	26.14	529220
2016-05-05	26.19	26.31	25.95	26.29	612886
2016-05-06	26.25	26.25	25.86	26.20	755428
2016-05-09	26.89	27.20	26.86	27.20	624242
2016-05-10	27.26	27.90	27.26	27.81	706986
2016-05-11	27.88	28.21	27.83	28.03	889772
2016-05-12	28.19	28.45	28.13	28.29	158514
2016-05-13	28.09	28.31	27.79	27.96	371682
2016-05-16	28.05	28.30	28.00	28.20	519560
2016-05-17	28.05	28.22	27.72	27.83	418952
2016-05-18	27.82	28.05	27.51	27.76	612954
2016-05-19	26.80	27.15	26.51	27.02	828162
2016-05-20	27.24	27.42	26.86	27.27	809584
2016-05-23	27.27	27.58	27.26	27.36	293488
2016-05-24	27.49	27.84	27.48	27.74	418716
2016-05-25	27.89	28.09	27.70	27.91	305290
2016-05-26	27.99	28.19	27.87	27.97	206992
2016-05-27	27.83	27.97	27.66	27.93	360636
2016-05-31	27.55	27.71	27.16	27.48	661548
2016-06-01	27.37	27.44	27.14	27.35	368522
2016-06-02	27.48	28.20	27.44	28.13	473704
2016-06-03	28.27	28.48	28.08	28.45	385412
2016-06-06	28.45	29.09	28.45	28.83	282836
2016-06-07	29.04	29.58	29.04	29.58	369520
2016-06-08	29.38	29.72	28.65	28.76	323680
2016-06-09	28.83	28.83	28.41	28.67	438192
2016-06-10	28.26	28.41	28.02	28.29	369390
2016-06-13	28.10	28.42	28.09	28.13	267548
2016-06-14	28.02	28.24	27.77	28.14	343710
2016-06-15	28.58	29.05	28.55	28.91	540934
2016-06-16	28.88	29.41	28.68	29.36	512214
2016-06-17	29.37	29.37	28.91	29.22	436728
2016-06-20	29.03	29.45	29.03	29.22	460266
2016-06-21	29.28	29.59	29.09	29.48	451568
2016-06-22	29.41	29.48	29.04	29.23	400886
2016-06-23	29.48	29.85	29.31	29.83	252378
2016-06-24	28.51	29.21	28.45	28.54	414710
2016-06-27	28.62	29.28	28.43	29.07	673034
2016-06-28	29.23	29.63	29.08	29.61	552490
2016-06-29	29.95	30.52	29.95	30.50	562364
2016-06-30	30.31	30.96	30.28	30.73	560642
2016-07-01	30.77	31.26	30.66	31.25	786148
2016-07-05	30.95	31.24	30.53	31.13	321380
2016-07-06	30.97	31.19	30.88	31.19	424880
2016-07-07	31.21	31.37	30.96	31.00	662296
2016-07-08	31.22	31.35	31.08	31.20	437910
2016-07-11	31.28	31.36	31.14	31.28	309280
2016-07-12	31.46	31.62	31.29	31.52	184048
2016-07-13	31.84	32.09	31.74	31.96	428192
2016-07-14	31.76	31.94	31.56	31.78	242992
2016-07-15	32.04	32.21	31.92	32.04	380960
2016-07-18	31.79	32.02	31.51	31.90	216274
2016-07-19	31.75	31.93	31.68	31.85	189490
2016-07-20	31.85	31.97	31.62	31.90	356650
2016-07-21	31.69	31.69	31.30	31.37	630658
2016-07-22	31.39	31.87	31.31	31.64	517958
2016-07-25	31.80	31.97	31.76	31.92	587540
2016-07-26	32.17	32.56	31.98	32.55	587856
2016-07-27	32.80	33.12	32.70	32.93	360558
2016-07-28	32.93	33.11	32.77	32.79	210444
2016-07-29	32.75	33.14	32.75	33.00	339110
2016-08-01	34.17	34.65	34.08	34.43	522716
2016-08-02	33.64	33.98	33.45	33.65	348660
2016-08-03	33.12	33.52	32.76	33.14	340448
2016-08-04	33.09	33.37	33.09	33.35	186226
2016-08-05	33.41	33.43	33.02	33.06	166830
2016-08-08	33.18	33.34	32.99	33.22	226860
2016-08-09	33.17	33.63	33.08	33.63	170092
2016-08-10	33.48	33.65	33.13	33.48	417864
2016-08-11	33.10	33.15	32.68	32.79	918404
2016-08-12	32.38	32.73	32.28	32.40	677822
2016-08-15	31.45	31.63	31.38	31.44	521560
2016-08-16	31.53	31.66	31.44	31.48	417008
2016-08-17	31.50	31.83	31.25	31.70	894472
2016-08-18	32.16	32.27	31.97	32.10	1516288
2016-08-19	31.83	31.83	31.32	31.44	264978
2016-08-22	31.41	31.53	31.15	31.44	265408
2016-08-23	31.59	31.80	31.45	31.51	164818
2016-08-24	31.32	31.62	31.21	31.50	546274
2016-08-25	31.69	31.77	31.57	31.70	351998
2016-08-26	31.79	32.06	31.19	31.37	559728
2016-08-29	31.16	31.35	30.73	31.19	346876
2016-08-30	31.26	31.39	30.97	31.02	142130
2016-08-31	31.30	31.30	30.89	31.15	330858
2016-09-01	31.01	31.25	30.82	31.05	316250
2016-09-02	31.31	32.09	31.31	31.70	295056
2016-09-06	31.86	32.10	31.81	32.08	279584
2016-09-07	32.00	32.02	31.70	31.88	261120
2016-09-08	31.87	31.89	31.65	31.83	283226
2016-09-09	30.93	31.33	30.29	30.29	414590
2016-09-12	29.92	30.84	29.63	30.74	346272
2016-09-13	30.39	30.59	30.06	30.16	297662
2016-09-14	30.17	30.28	29.97	30.18	251356
2016-09-15	31.20	31.43	30.71	31.24	696880
2016-09-16	31.22	31.31	30.79	31.19	669520
2016-09-19	31.70	32.06	31.66	31.77	584416
2016-09-20	31.68	31.87	31.19	31.23	320144
2016-09-21	31.90	32.31	31.88	32.27	755298
2016-09-22	32.50	32.60	32.13	32.27	238998
2016-09-23	32.19	32.32	31.91	32.03	362060
2016-09-26	31.99	32.31	31.99	32.04	451170
2016-09-27	32.45	32.77	32.45	32.65	485404
2016-09-28	32.73	32.78	32.42	32.71	375896
2016-09-29	32.80	33.06	32.67	32.85	585478
2016-09-30	33.38	33.38	33.01	33.04	410036
2016-10-03	33.28	33.53	33.28	33.50	594958
2016-10-04	33.57	33.57	32.61	32.79	527722
2016-10-05	32.93	33.06	32.59	32.73	390944
2016-10-06	32.32	32.44	32.13	32.42	363014
2016-10-07	32.48	32.48	31.89	32.12	378288
2016-10-10	32.15	32.15	31.99	32.07	197164
2016-10-11	32.00	32.00	31.70	31.80	510752
2016-10-12	31.94	31.94	31.59	31.91	592934
2016-10-13	31.83	32.20	31.68	32.10	650528
2016-10-14	32.31	32.55	32.16	32.38	860742
2016-10-17	32.45	32.48	32.23	32.46	343150
2016-10-18	32.74	32.74	32.35	32.37	244344
2016-10-19	32.42	32.43	32.17	32.25	253752
2016-10-20	32.26	32.46	32.17	32.19	317882
2016-10-21	32.32	32.37	32.09	32.23	255014
2016-10-24	32.39	32.50	32.30	32.42	262574
2016-10-25	32.39	32.49	31.78	31.83	280198
2016-10-26	32.22	32.22	31.79	32.10	367119
2016-10-27	32.29	32.65	32.25	32.50	354292
2016-10-28	32.38	32.56	31.98	32.04	259968
2016-10-31	32.23	32.51	32.06	32.49	240685
2016-11-01	32.44	32.48	31.77	31.78	248280
2016-11-02	31.89	32.04	31.65	31.81	408266
2016-11-03	31.84	31.84	31.30	31.33	345375
2016-11-04	31.63	31.67	31.34	31.41	369267
2016-11-07	31.88	32.22	31.80	32.20	107165
2016-11-08	32.47	32.85	31.87	32.69	288467
2016-11-09	31.64	32.05	31.06	31.19	314380
2016-11-10	31.32	31.37	30.13	30.25	1553594
2016-11-11	29.65	29.65	28.53	28.59	670717
2016-11-14	28.42	28.58	28.26	28.30	302230
2016-11-15	28.61	29.22	28.34	29.15	482472
2016-11-16	29.45	29.70	29.33	29.39	1215058
2016-11-17	29.59	29.94	29.59	29.86	544386
2016-11-18	29.49	29.71	29.28	29.37	250112
2016-11-21	29.37	29.48	29.09	29.20	190378
2016-11-22	29.48	29.48	29.25	29.25	285073
2016-11-23	28.76	28.86	28.52	28.77	472176
2016-11-25	28.87	28.88	28.08	28.28	529700
2016-11-28	28.23	28.51	28.23	28.35	218070
2016-11-29	28.15	28.49	28.15	28.37	143747
2016-11-30	28.09	28.45	28.00	28.10	303871
2016-12-01	28.05	28.43	27.90	27.91	269814
2016-12-02	28.89	29.03	28.47	28.59	535003
2016-12-05	29.27	29.27	28.77	28.78	884580
2016-12-06	28.78	29.12	28.71	28.82	750484
2016-12-07	28.82	28.88	28.55	28.84	715616
2016-12-08	29.14	29.37	29.08	29.28	664159
2016-12-09	29.38	29.56	29.08	29.26	923676
2016-12-12	29.19	29.26	29.08	29.16	221510
2016-12-13	29.30	29.75	29.30	29.71	598169
2016-12-14	29.60	29.60	28.84	28.70	228614
2016-12-15	28.64	28.95	28.64	28.92	291679
2016-12-16	28.73	28.80	28.39	28.47	266104
2016-12-19	28.45	28.57	28.21	28.26	490891
2016-12-20	27.97	28.00	27.48	27.64	450661
2016-12-21	27.85	28.07	27.57	27.94	321725
2016-12-22	27.79	27.91	27.35	27.61	283019
2016-12-23	27.54	27.82	27.17	27.81	149451
2016-12-27	27.91	27.99	27.74	27.92	179180
2016-12-28	28.07	28.37	28.07	28.10	225123
2016-12-29	28.98	29.18	28.85	28.89	850449
2016-12-30	29.06	29.36	28.93	29.16	734633
2017-01-03	29.24	29.37	28.88	28.99	387967
2017-01-04	29.39	29.49	29.23	29.31	350195
2017-01-05	29.41	29.60	29.41	29.57	574595
2017-01-06	29.64	29.86	29.51	29.60	330645
2017-01-09	29.72	30.16	29.69	30.05	497223
2017-01-10	30.03	30.03	29.61	29.64	273026
2017-01-11	29.41	29.55	29.11	29.43	318022
2017-01-12	29.51	29.68	29.34	29.46	375100
2017-01-13	29.44	29.64	29.31	29.46	300334
2017-01-17	29.62	29.81	29.46	29.59	410916
2017-01-18	29.74	29.76	29.15	29.24	376400
2017-01-19	29.30	29.38	29.19	29.30	977629
2017-01-20	28.57	28.58	28.16	28.18	590330
2017-01-23	28.58	29.00	28.48	29.00	356045
2017-01-24	29.11	29.46	28.97	29.34	306296
2017-01-25	29.53	29.53	29.13	29.29	302424
2017-01-26	29.33	29.44	29.13	29.42	615704
2017-01-27	29.26	29.31	29.09	29.31	207637
2017-01-30	28.91	29.24	28.91	29.10	214450
2017-01-31	29.16	29.51	29.16	29.42	314586
2017-02-01	29.49	29.60	28.96	29.21	685044
2017-02-02	29.25	29.50	29.21	29.40	710116
2017-02-03	29.49	29.71	29.42	29.49	531305
2017-02-06	29.46	29.64	29.43	29.48	463490
2017-02-07	29.31	29.46	29.15	29.38	203095
2017-02-08	29.35	29.35	28.99	29.18	276784
2017-02-09	29.17	29.31	29.07	29.24	219436
2017-02-10	29.25	29.47	29.21	29.40	315121
2017-02-13	29.37	29.44	29.25	29.32	479757
2017-02-14	29.10	29.14	28.47	28.67	842268
2017-02-15	28.59	29.17	28.59	28.98	450073
2017-02-16	29.01	29.02	28.83	28.91	213539
2017-02-17	28.93	29.06	28.66	28.94	202970
2017-02-21	28.84	28.90	28.69	28.85	439078
2017-02-22	28.71	29.01	28.71	28.99	919988
2017-02-23	29.01	29.19	28.92	29.12	307634
2017-02-24	28.84	29.20	28.77	29.10	336002
2017-02-27	28.99	29.16	28.87	28.99	258004
2017-02-28	28.70	28.94	28.49	28.50	337782
2017-03-01	28.95	28.97	28.48	28.66	496201
2017-03-02	28.21	28.61	28.10	28.25	799327
2017-03-03	28.73	29.00	28.69	28.94	746932
2017-03-06	28.98	29.34	28.98	29.19	438945
2017-03-07	28.96	29.26	28.73	29.16	269336
2017-03-08	28.85	28.97	28.68	28.69	173611
2017-03-09	29.21	29.36	28.94	29.35	268988
2017-03-10	29.27	29.44	29.25	29.31	228510
2017-03-13	29.37	29.77	29.37	29.65	196866
2017-03-14	30.01	30.19	29.90	29.93	379538
2017-03-15	29.99	30.54	29.98	30.41	371506
2017-03-16	30.73	31.06	30.72	30.91	351977
2017-03-17	30.98	31.05	30.71	30.97	412121
2017-03-20	30.88	30.99	30.75	30.87	271230
2017-03-21	30.78	30.95	30.56	30.56	294095
2017-03-22	30.55	30.65	30.34	30.65	347463
2017-03-23	30.65	30.94	30.60	30.81	274485
2017-03-24	30.87	30.99	30.50	30.83	247735
2017-03-27	30.69	30.93	30.64	30.87	207431
2017-03-28	30.89	31.01	30.78	30.78	109973
2017-03-29	30.96	31.14	30.84	31.05	144847
2017-03-30	31.06	31.19	31.01	31.14	211831
2017-03-31	31.29	31.34	31.13	31.17	299911
2017-04-03	31.41	31.55	31.18	31.44	400663
2017-04-04	31.60	31.84	31.46	31.81	216961
2017-04-05	31.84	31.86	31.46	31.46	230059
2017-04-06	31.29	31.29	30.86	30.93	330536
2017-04-07	30.89	31.14	30.84	31.04	205829
2017-04-10	30.90	30.90	30.59	30.81	179982
2017-04-11	31.01	31.22	30.90	30.97	281314
2017-04-12	30.92	31.11	30.79	31.01	171686
2017-04-13	30.97	31.01	30.73	30.83	164088
2017-04-17	30.88	30.88	30.47	30.76	509886
2017-04-18	30.75	30.83	30.61	30.63	174246
2017-04-19	30.65	30.65	30.26	30.31	166037
2017-04-20	30.64	30.97	30.58	30.82	417449
2017-04-21	32.94	33.00	32.49	32.55	488308
2017-04-24	32.63	32.90	32.60	32.75	385761
2017-04-25	33.05	33.12	32.90	32.90	432812
2017-04-26	32.80	32.80	32.51	32.64	442536
2017-04-27	32.55	32.72	32.53	32.56	235927
2017-04-28	32.63	32.79	32.43	32.75	454695
2017-05-01	32.81	32.97	32.65	32.65	146831
2017-05-02	32.96	33.19	32.96	33.19	287131
2017-05-03	33.22	33.33	32.98	32.20	306699
2017-05-04	32.51	32.63	32.45	32.52	252596
2017-05-05	32.57	32.58	32.35	32.52	338149
2017-05-08	32.60	32.74	32.27	32.40	128787
2017-05-09	32.46	32.59	32.37	32.38	251835
2017-05-10	32.59	32.80	32.52	32.70	168243
2017-05-11	32.67	32.67	32.42	32.64	139842
2017-05-12	32.84	33.17	32.84	33.16	250246
2017-05-15	32.87	32.87	32.57	32.80	207100
2017-05-16	32.80	32.80	32.47	32.54	304880
2017-05-17	32.38	32.39	31.97	31.97	299281
2017-05-18	31.44	32.20	31.44	32.14	313546
2017-05-19	33.68	34.45	33.68	34.25	380470
2017-05-22	34.15	34.15	33.64	33.71	246118
2017-05-23	33.54	33.54	33.04	33.17	216535
2017-05-24	33.20	33.34	32.93	33.33	245182
2017-05-25	33.43	33.48	33.24	33.36	128027
2017-05-26	33.34	33.89	33.34	33.63	130811
2017-05-30	32.77	33.09	32.55	32.98	412561
2017-05-31	32.90	33.00	32.66	32.97	372457
2017-06-01	33.20	33.20	32.83	33.07	302939
2017-06-02	32.95	33.12	32.90	33.09	282866
2017-06-05	32.75	32.94	32.72	32.94	307125
2017-06-06	32.89	32.89	32.65	32.69	342109
2017-06-07	32.74	32.79	32.48	32.60	212816
2017-06-08	32.65	32.80	32.48	32.59	265067
2017-06-09	32.64	32.83	32.41	32.49	174019
2017-06-12	32.56	32.72	32.42	32.54	147271
2017-06-13	32.70	32.92	32.68	32.84	161952
2017-06-14	32.97	33.01	32.61	32.70	175996
2017-06-15	32.55	32.89	32.55	32.86	188898
2017-06-16	32.94	33.25	32.79	33.19	523369
2017-06-19	33.43	33.47	33.10	33.34	215326
2017-06-20	33.50	33.64	33.40	33.41	191939
2017-06-21	33.62	33.90	33.62	33.80	164873
2017-06-22	33.79	34.09	33.76	33.78	185228
2017-06-23	33.82	33.91	33.68	33.73	205867
2017-06-26	33.95	34.14	33.81	33.94	190572
2017-06-27	33.88	33.94	33.67	33.67	283467
2017-06-28	33.70	34.07	33.64	34.00	153543
2017-06-29	33.90	33.95	33.56	33.65	361400
2017-06-30	33.75	33.97	33.66	33.67	241318
2017-07-03	34.78	35.24	34.51	34.76	516031
2017-07-05	34.18	34.80	33.50	33.93	612262
2017-07-06	34.05	34.39	34.05	34.36	851053
2017-07-07	34.44	34.51	34.19	34.34	462295
2017-07-10	34.30	34.30	34.00	34.21	141697
2017-07-11	34.27	34.49	34.27	34.39	153835
2017-07-12	34.66	34.97	34.59	34.96	171086
2017-07-13	34.73	34.73	34.41	34.59	191380
2017-07-14	34.84	34.94	34.69	34.73	134171
2017-07-17	34.87	34.92	34.59	34.63	194660
2017-07-18	34.65	34.73	34.48	34.63	119945
2017-07-19	34.69	34.69	34.46	34.68	197487
2017-07-20	34.81	34.81	34.64	34.67	197466
2017-07-21	34.48	34.48	34.03	34.20	161886
2017-07-24	34.38	34.84	34.38	34.67	210664
2017-07-25	34.90	35.97	34.90	35.11	333488
2017-07-26	35.11	35.11	34.81	34.93	251268
2017-07-27	35.33	35.33	34.44	34.78	191425
2017-07-28	34.77	35.21	34.77	35.06	177040
2017-07-31	35.03	35.22	34.93	35.03	244425
2017-08-01	35.48	35.90	35.46	35.89	331943
2017-08-02	35.86	35.95	35.52	35.64	259444
2017-08-03	35.44	35.48	35.05	35.17	167690
2017-08-04	35.10	35.19	34.80	35.06	128667
2017-08-07	35.17	35.23	35.00	35.05	133165
2017-08-08	35.12	35.32	34.95	35.00	181327
2017-08-09	34.92	35.21	34.90	35.11	181911
2017-08-10	35.12	35.21	34.74	34.81	292390
2017-08-11	34.67	35.42	34.00	35.32	175271
2017-08-14	35.35	35.64	35.23	35.54	190273
2017-08-15	35.54	35.56	35.18	35.44	119199
2017-08-16	35.53	35.91	35.53	35.84	136250
2017-08-17	35.71	35.85	35.42	35.43	126541
2017-08-18	35.46	35.75	35.30	35.45	283860
2017-08-21	35.60	35.84	35.60	35.77	175599
2017-08-22	35.89	36.13	35.84	36.12	173326
2017-08-23	36.08	36.19	35.91	35.99	175600
2017-08-24	36.01	36.17	35.63	35.72	175579
2017-08-25	35.84	35.95	35.69	35.71	126375
2017-08-28	35.78	35.80	35.44	35.71	113174
2017-08-29	35.42	35.83	35.42	35.56	149770
2017-08-30	35.57	35.64	35.35	35.43	145639
2017-08-31	35.41	35.43	35.18	35.32	159091
2017-09-01	35.39	35.55	35.33	35.42	152233
2017-09-05	35.20	35.28	34.72	34.85	290393
2017-09-06	35.19	35.60	35.10	35.43	206415
2017-09-07	35.53	35.59	35.28	35.41	224876
2017-09-08	35.55	35.79	35.44	35.48	169459
2017-09-11	35.66	35.88	35.63	35.72	224867
2017-09-12	35.68	35.68	35.43	35.48	181973
2017-09-13	35.41	35.46	35.18	35.21	254914
2017-09-14	35.10	35.22	34.95	35.04	259298
2017-09-15	35.40	35.68	35.28	35.50	266072
2017-09-18	35.57	35.64	35.23	35.31	101290
2017-09-19	35.44	35.95	35.18	35.26	188555
2017-09-20	35.24	35.35	34.75	34.96	193634
2017-09-21	34.96	35.12	34.95	35.00	167947
2017-09-22	35.00	35.00	34.73	34.77	174949
2017-09-25	34.70	34.94	34.52	34.82	284960
2017-09-26	34.90	35.08	34.76	34.76	527860
2017-09-27	34.88	34.95	34.62	34.64	269009
2017-09-28	34.64	35.07	34.64	34.75	203899
2017-09-29	34.73	34.81	34.26	34.30	478503
2017-10-02	34.33	34.51	34.23	34.30	504248
2017-10-03	34.32	34.53	34.32	34.44	226313
2017-10-04	34.45	34.49	34.35	34.40	295563
2017-10-05	34.47	34.55	34.32	34.43	243119
2017-10-06	34.39	34.44	34.06	34.25	224786
2017-10-09	34.28	34.37	34.11	34.19	3122159
2017-10-10	34.05	34.05	33.58	33.70	266108
2017-10-11	32.80	32.80	32.26	32.37	691101
2017-10-12	32.46	32.74	32.31	32.44	320841
2017-10-13	32.57	32.76	32.47	32.54	350956
2017-10-16	32.70	32.89	32.52	32.54	346306
2017-10-17	32.14	32.49	32.01	32.30	451325
2017-10-18	31.93	32.18	31.35	31.38	838291
2017-10-19	31.36	31.58	31.23	31.31	496446
2017-10-20	31.43	31.76	31.39	31.61	304845
2017-10-23	31.65	31.73	31.22	31.24	220242
2017-10-24	31.26	31.43	30.80	30.82	431641
2017-10-25	30.18	30.18	29.73	30.01	574686
2017-10-26	30.17	30.69	30.05	30.27	325136
2017-10-27	30.41	30.60	30.06	30.07	478279
2017-10-30	30.01	30.09	29.95	30.00	403365
2017-10-31	29.99	30.07	29.90	30.04	378197
2017-11-01	29.60	29.74	29.15	29.42	515514
2017-11-02	29.45	29.98	29.41	29.89	341891
2017-11-03	30.16	30.27	29.95	30.09	203693
2017-11-06	30.41	30.85	30.39	30.74	669509
2017-11-07	30.81	30.97	30.32	30.43	648881
2017-11-08	30.44	30.44	29.98	30.03	337327
2017-11-09	30.24	30.58	30.24	30.51	399885
2017-11-10	30.42	30.42	30.19	30.33	244948
2017-11-13	30.30	30.31	29.96	30.01	379263
2017-11-14	30.01	30.20	29.82	29.86	471960
2017-11-15	30.30	30.56	30.30	30.40	287372
2017-11-16	31.05	31.05	30.65	30.67	472830
2017-11-17	30.76	30.90	30.55	30.81	429437
2017-11-20	30.66	30.67	30.13	30.64	253429
2017-11-21	30.90	31.00	30.67	30.82	379061
2017-11-22	30.90	31.10	30.90	31.07	209095
2017-11-24	31.67	31.96	31.61	31.80	235931
2017-11-27	31.96	31.96	31.09	31.23	494659
2017-11-28	31.20	31.30	31.06	31.21	373201
2017-11-29	31.16	31.16	30.69	30.75	233922
2017-11-30	30.79	31.21	30.79	31.08	334720
2017-12-01	31.06	31.26	30.49	30.64	259798
2017-12-04	31.00	31.22	30.84	30.85	168856
2017-12-05	30.89	31.59	30.35	30.98	294090
2017-12-06	30.80	30.99	30.76	30.83	159436
2017-12-07	30.90	30.96	30.72	30.89	242964
2017-12-08	30.81	30.85	30.60	30.74	268766
2017-12-11	31.04	31.04	30.75	30.80	323554
2017-12-12	30.89	30.90	30.55	30.63	170807
2017-12-13	30.67	31.32	30.67	31.20	422692
2017-12-14	31.21	31.23	30.93	31.08	267492
2017-12-15	31.13	31.22	30.88	31.12	286579
2017-12-18	31.32	31.32	30.96	31.19	173455
2017-12-19	31.13	31.13	30.76	30.78	175091
2017-12-20	30.71	30.87	30.41	30.63	171292
2017-12-21	31.00	31.31	30.92	31.04	274393
2017-12-22	31.20	31.50	31.20	31.35	188064
2017-12-26	31.30	31.58	31.28	31.48	142798
2017-12-27	31.56	31.62	31.33	31.36	170980
2017-12-28	32.11	32.22	31.73	32.03	267944
2017-12-29	32.25	32.36	32.17	32.22	265191
2018-01-02	32.30	32.51	32.17	32.46	326372
2018-01-03	31.75	31.75	31.13	31.21	399265
2018-01-04	31.25	31.30	30.88	31.11	309562
2018-01-05	31.60	31.99	31.47	31.67	231427
2018-01-08	31.67	31.80	31.66	31.76	225184
2018-01-09	31.73	31.77	31.10	31.14	304790
2018-01-10	31.06	31.21	30.93	31.00	196985
2018-01-11	31.04	31.15	30.93	31.12	342403
2018-01-12	31.17	31.49	30.99	31.34	186119
2018-01-16	31.55	31.93	31.55	31.66	237616
2018-01-17	31.71	31.92	31.70	31.75	227100
2018-01-18	31.80	31.81	31.45	31.50	379758
2018-01-19	31.43	31.49	31.13	31.26	430437
2018-01-22	31.25	31.38	31.10	31.25	396269
2018-01-23	30.75	30.85	30.51	30.84	587277
2018-01-24	30.49	30.67	30.12	30.23	1480687
2018-01-25	30.22	30.25	29.75	29.81	1902442
2018-01-26	30.96	31.57	30.96	31.36	563599
2018-01-29	30.78	30.78	29.78	29.78	494877
2018-01-30	29.71	29.93	29.50	29.81	231039
2018-01-31	30.15	30.26	29.82	30.05	206800
2018-02-01	29.93	30.19	29.75	30.16	403931
2018-02-02	29.73	29.80	29.53	29.55	254498
2018-02-05	29.40	29.87	28.91	28.92	430114
2018-02-06	28.73	29.70	28.65	29.54	456293
2018-02-07	29.52	29.82	29.22	29.22	321398
2018-02-08	29.45	29.57	28.60	28.60	466681
2018-02-09	28.65	28.97	28.12	28.83	433946
2018-02-12	29.03	29.47	28.95	29.25	385231
2018-02-13	29.27	29.83	29.27	29.77	303564
2018-02-14	29.51	29.91	29.20	29.84	510777
2018-02-15	29.99	30.22	29.82	30.10	255277
2018-02-16	30.24	30.50	30.15	30.23	302372
2018-02-20	30.16	30.23	29.98	30.07	174548
2018-02-21	30.14	30.28	29.83	29.84	312587
2018-02-22	29.80	29.86	29.53	29.62	535445
2018-02-23	29.84	29.84	29.49	29.69	393731
2018-02-26	29.77	29.90	29.66	29.77	311939
2018-02-27	29.62	29.62	29.07	29.07	349765
2018-02-28	29.24	29.62	29.02	29.03	333002
2018-03-01	29.25	29.57	29.16	29.33	485525
2018-03-02	29.33	29.50	29.21	29.45	202558
2018-03-05	29.16	29.52	28.91	29.45	198036
2018-03-06	29.54	29.69	29.27	29.39	187430
2018-03-07	29.23	29.62	29.23	29.55	236933
2018-03-08	29.83	30.21	29.83	30.07	264013
2018-03-09	30.16	30.30	30.06	30.16	242632
2018-03-12	30.22	30.36	30.10	30.16	181971
2018-03-13	30.10	30.15	29.45	29.55	347980
2018-03-14	29.71	29.77	29.32	29.35	393595
2018-03-15	28.72	28.92	28.57	28.81	398059
2018-03-16	28.15	28.28	28.01	28.14	429563
2018-03-19	28.00	28.01	27.57	27.66	444129
2018-03-20	26.80	26.88	26.43	26.51	528373
2018-03-21	26.60	27.44	26.60	27.25	489001
2018-03-22	26.97	27.05	26.58	26.59	496620
2018-03-23	26.66	26.73	26.08	26.10	315225
2018-03-26	26.30	26.46	26.06	26.44	214874
2018-03-27	26.40	26.48	26.05	26.13	347167
2018-03-28	26.00	26.48	25.96	26.24	314759
2018-03-29	26.30	26.47	26.03	26.42	329493
2018-04-02	26.54	26.88	26.34	26.38	289470
2018-04-03	26.51	26.71	26.40	26.66	217691
2018-04-04	26.40	26.86	26.25	26.82	288121
2018-04-05	26.91	27.07	26.74	26.77	949165
2018-04-06	26.64	26.85	26.43	26.53	587917
2018-04-09	26.90	27.33	26.86	26.97	1634240
2018-04-10	27.83	28.31	27.55	27.77	763893
2018-04-11	27.80	28.08	27.80	27.90	292993
2018-04-12	27.40	27.40	26.99	27.03	379996
2018-04-13	26.91	26.91	26.55	26.68	280596
2018-04-16	26.86	27.07	26.75	27.04	253871
2018-04-17	27.00	27.00	26.78	26.87	504160
2018-04-18	27.00	27.33	27.00	27.22	433160
2018-04-19	27.30	27.42	27.03	27.15	529477
2018-04-20	27.21	27.21	26.70	26.79	311279
2018-04-23	26.87	27.05	26.80	26.96	426206
2018-04-24	27.66	27.88	27.37	27.61	507620
2018-04-25	27.50	27.50	27.04	27.24	304421
2018-04-26	26.80	26.97	26.36	26.83	394822
2018-04-27	26.95	27.36	26.06	27.18	205834
2018-04-30	27.41	27.52	27.21	27.25	226781
2018-05-01	27.22	27.22	26.80	27.17	291315
2018-05-02	27.29	27.74	27.29	27.44	368912
2018-05-03	27.00	27.30	26.57	26.63	656440
2018-05-04	26.56	26.56	26.33	26.45	328605
2018-05-07	26.72	27.12	26.36	26.45	465518
2018-05-08	26.19	26.22	25.76	25.98	777707
2018-05-09	26.57	27.22	26.40	26.95	717585
2018-05-10	26.95	27.17	26.80	25.84	623524
2018-05-11	26.26	26.26	25.65	25.72	366591
2018-05-14	25.70	25.70	24.97	25.04	497895
2018-05-15	24.07	24.08	23.66	23.78	785004
2018-05-16	24.10	24.66	24.10	24.53	308646
2018-05-17	24.81	24.83	24.60	24.68	424230
2018-05-18	24.64	24.64	24.11	24.25	353984
2018-05-21	24.21	24.21	23.79	23.88	269520
2018-05-22	24.01	24.51	24.01	24.46	554778
2018-05-23	24.41	24.62	24.34	24.61	345344
2018-05-24	24.78	24.99	24.61	24.87	465844
2018-05-25	24.87	25.00	24.74	24.88	555691
2018-05-29	25.40	25.62	25.01	25.25	630931
2018-05-30	25.37	25.50	25.02	25.28	688465
2018-05-31	25.07	25.07	24.55	24.71	577311
2018-06-01	24.88	25.08	24.88	25.01	386412
2018-06-04	25.56	26.07	25.42	25.92	757454
2018-06-05	27.09	27.20	26.61	26.69	1178321
2018-06-06	26.92	27.13	26.74	27.06	1327468
2018-06-07	26.86	27.32	26.42	26.65	1332865
2018-06-08	26.08	26.20	25.54	26.20	1051038
2018-06-11	26.39	26.50	26.19	26.44	661313
2018-06-12	26.55	26.69	26.39	26.69	302746
2018-06-13	26.38	27.22	26.38	26.68	523797
2018-06-14	26.84	26.84	26.45	26.56	263435
2018-06-15	26.53	26.53	26.18	26.33	407792
2018-06-18	26.12	26.30	25.84	26.15	342361
2018-06-19	26.00	26.03	25.44	25.91	1041101
2018-06-20	26.17	26.69	26.17	26.37	787995
2018-06-21	26.00	26.00	25.32	25.46	657788
2018-06-22	25.57	25.64	25.46	25.55	313061
2018-06-25	25.67	25.89	25.67	25.73	359185
2018-06-26	25.77	25.99	25.73	25.88	260954
2018-06-27	25.95	26.28	25.56	25.56	414275
2018-06-28	25.56	25.86	25.29	25.74	403198
2018-06-29	26.03	26.12	25.85	26.01	301730
2018-07-02	25.76	25.88	25.31	25.50	536399
2018-07-03	25.59	25.77	25.26	25.67	247745
2018-07-05	26.42	26.69	26.36	26.60	358043
2018-07-06	26.70	27.02	26.64	26.97	374207
2018-07-09	27.50	27.74	27.33	27.44	456630
2018-07-10	27.67	27.76	27.39	27.76	540198
2018-07-11	27.89	28.14	27.72	27.73	673608
2018-07-12	28.13	28.41	28.09	28.40	450421
2018-07-13	27.98	27.98	27.61	27.68	179324
2018-07-16	27.40	27.40	26.99	27.17	257395
2018-07-17	27.11	27.33	27.11	27.15	325029
2018-07-18	27.57	27.60	27.35	27.47	428792
2018-07-19	26.80	26.89	26.60	26.83	265177
2018-07-20	27.27	27.52	27.20	27.39	362935
2018-07-23	27.70	27.83	27.61	27.72	307526
2018-07-24	27.71	28.04	27.66	27.89	211000
2018-07-25	27.27	27.32	27.07	27.28	214132
2018-07-26	27.21	27.33	27.03	27.07	266906
2018-07-27	27.25	27.51	27.16	27.42	182568
2018-07-30	27.26	27.32	27.14	27.15	232516
2018-07-31	25.11	25.14	24.42	24.52	692852
2018-08-01	24.51	24.51	24.29	24.37	391263
2018-08-02	24.00	24.00	23.68	23.75	1152789
2018-08-03	23.74	23.83	23.65	23.72	994365
2018-08-06	24.80	24.91	24.68	24.85	730032
2018-08-07	24.80	24.86	24.60	24.65	468138
2018-08-08	24.60	24.60	24.22	24.40	388340
2018-08-09	24.29	24.49	24.18	24.21	291711
2018-08-10	23.82	23.89	23.66	23.75	332646
2018-08-13	23.46	23.46	22.97	23.03	325398
2018-08-14	23.08	23.11	22.88	23.04	249408
2018-08-15	23.08	23.15	22.77	23.13	371512
2018-08-16	22.75	23.29	22.65	23.01	289046
2018-08-17	22.93	23.22	22.89	23.16	230144
2018-08-20	23.30	23.41	23.19	23.22	142225
2018-08-21	23.09	23.21	23.04	23.05	182758
2018-08-22	23.03	23.15	22.88	23.09	221929
2018-08-23	22.58	22.65	22.16	22.25	549291
2018-08-24	22.33	22.67	22.33	22.61	331240
2018-08-27	23.66	23.76	23.50	23.73	312873
2018-08-28	24.22	24.42	24.02	24.09	467921
2018-08-29	24.18	24.33	24.09	24.32	474834
2018-08-30	23.81	23.91	23.30	23.42	413460
2018-08-31	23.41	23.68	23.30	23.67	366530
2018-09-04	22.71	22.87	22.50	22.77	488174
2018-09-05	22.10	22.10	21.75	21.88	439589
2018-09-06	22.52	22.54	22.34	22.47	261193
2018-09-07	22.64	22.90	22.59	22.62	270853
2018-09-10	22.76	22.80	22.59	22.64	266739
2018-09-11	22.48	22.80	22.37	22.80	134425
2018-09-12	22.56	23.07	22.54	22.95	403629
2018-09-13	23.52	23.74	23.52	23.58	366910
2018-09-14	24.02	24.17	23.86	23.88	349723
2018-09-17	23.38	23.47	23.26	23.32	210833
2018-09-18	23.88	24.22	23.88	24.13	217577
2018-09-19	24.06	24.13	23.96	24.08	174165
2018-09-20	24.26	24.65	24.26	24.63	194447
2018-09-21	24.33	24.60	24.28	24.29	318442
2018-09-24	23.98	24.00	23.76	23.94	200026
2018-09-25	23.90	24.10	23.89	24.00	337686
2018-09-26	23.94	24.12	23.83	23.91	350048
2018-09-27	24.12	24.40	24.09	24.20	194494
2018-09-28	24.21	24.63	24.21	24.48	254039
2018-10-01	24.63	24.83	24.46	24.53	287520
2018-10-02	24.26	24.29	24.08	24.16	277356
2018-10-03	23.91	24.00	23.44	23.53	466943
2018-10-04	23.60	23.60	23.15	23.26	211308
2018-10-05	23.18	23.35	23.11	23.28	145315
2018-10-08	23.16	23.47	23.16	23.33	164356
2018-10-09	23.44	23.61	23.41	23.51	149070
2018-10-10	23.58	23.75	23.19	23.19	171151
2018-10-11	23.57	23.95	23.53	23.57	301621
2018-10-12	24.03	24.22	23.82	24.03	229710
2018-10-15	24.02	24.36	24.02	24.21	165329
2018-10-16	24.76	25.26	24.72	25.25	299790
2018-10-17	25.51	25.71	25.35	25.51	435339
2018-10-18	24.49	24.70	24.26	24.31	244559
2018-10-19	24.43	24.77	24.40	24.58	210755
2018-10-22	24.92	24.99	24.78	24.91	145534
2018-10-23	24.33	24.80	24.18	24.68	187582
2018-10-24	23.58	23.80	23.35	23.38	303400
2018-10-25	23.40	24.02	23.35	23.88	278831
2018-10-26	23.89	24.17	23.54	24.02	238269
2018-10-29	24.26	24.26	23.50	23.65	241221
2018-10-30	25.00	25.35	24.84	25.34	237896
2018-10-31	25.41	25.48	25.14	25.20	223635
2018-11-01	25.43	25.99	25.43	25.95	254047
2018-11-02	26.23	26.23	25.57	25.80	226704
2018-11-05	25.72	26.15	25.72	26.10	108569
2018-11-06	26.10	26.35	26.05	26.29	203925
2018-11-07	27.12	27.32	26.81	27.11	192970
2018-11-08	27.11	27.18	26.71	26.86	182549
2018-11-09	26.45	26.48	26.01	26.22	228536
2018-11-12	26.02	26.31	25.92	26.19	171280
2018-11-13	25.91	26.25	25.81	25.98	198956
2018-11-14	25.67	26.15	25.60	25.95	280138
2018-11-15	26.59	27.29	26.53	27.29	236896
2018-11-16	27.60	28.00	27.55	27.93	191649
2018-11-19	27.03	27.14	26.77	26.86	234869
2018-11-20	26.83	26.83	26.40	26.41	165110
2018-11-21	26.77	27.27	26.76	27.10	199066
2018-11-23	26.93	27.48	26.93	27.29	103216
2018-11-26	27.44	27.70	27.41	27.58	177571
2018-11-27	26.77	26.92	26.72	26.83	244361
2018-11-28	25.96	26.20	25.45	26.19	443448
2018-11-29	26.06	26.27	26.01	26.03	169780
2018-11-30	25.94	25.95	25.75	25.90	203042
2018-12-03	26.25	26.36	25.89	26.02	220161
2018-12-04	26.28	26.43	25.73	25.78	211872
2018-12-06	25.31	25.65	25.06	25.63	198710
2018-12-07	25.49	25.58	25.03	25.17	239630
2018-12-10	25.20	25.34	24.77	25.03	251718
2018-12-11	24.95	25.16	24.74	24.91	288691
2018-12-12	25.21	25.51	25.14	25.38	254093
2018-12-13	25.82	27.11	25.68	26.82	1857343
2018-12-14	26.61	26.69	25.70	25.78	1206133
2018-12-17	25.80	25.80	25.29	25.34	716668
2018-12-18	25.50	26.16	25.50	26.02	525904
2018-12-19	26.36	26.82	25.87	26.00	325972
2018-12-20	26.00	26.16	25.65	25.79	333628
2018-12-21	25.87	25.93	25.26	25.32	340567
2018-12-24	25.32	25.34	24.82	25.03	155538
2018-12-26	25.50	25.92	25.31	25.89	194970
2018-12-27	25.55	25.97	25.49	25.96	288319
2018-12-28	26.01	26.46	26.01	26.24	193097
2018-12-31	26.50	26.77	26.08	26.21	249896
2019-01-02	26.01	26.43	25.90	26.35	291210
2019-01-03	26.24	26.24	25.83	25.83	417372
2019-01-04	26.08	26.75	26.08	26.63	355688
2019-01-07	27.33	27.34	26.86	27.03	268125
2019-01-08	27.50	27.50	26.93	27.16	275232
2019-01-09	26.84	26.84	26.50	26.70	418622
2019-01-10	27.08	27.48	26.96	27.34	430298
2019-01-11	27.44	27.70	27.31	27.55	341888
2019-01-14	27.50	27.62	27.21	27.40	260742
2019-01-15	27.66	27.94	27.58	27.63	194980
2019-01-16	28.03	28.55	28.03	28.32	379194
2019-01-17	28.24	28.30	28.03	28.15	389730
2019-01-18	28.20	28.44	28.15	28.39	235301
2019-01-22	28.28	28.33	27.87	27.96	294423
2019-01-23	27.96	28.01	27.67	27.83	278630
2019-01-24	27.56	27.70	27.36	27.61	271665
2019-01-25	27.69	27.86	27.49	27.57	236158
2019-01-28	27.05	27.13	26.84	27.05	409312
2019-01-29	27.27	27.59	27.24	27.29	210600
2019-01-30	27.35	27.75	27.17	27.65	341322
2019-01-31	27.78	28.13	27.78	27.97	208179
2019-02-01	27.82	27.82	27.37	27.47	245350
2019-02-04	27.45	27.45	27.06	27.38	151091
2019-02-05	27.41	27.59	27.33	27.51	180762
2019-02-06	27.62	27.75	27.52	27.62	201244
2019-02-07	27.58	27.70	27.27	27.54	149744
2019-02-08	27.38	27.70	27.30	27.40	209373
2019-02-11	27.85	28.13	27.82	28.12	240545
2019-02-12	27.30	27.55	27.30	27.53	250169
2019-02-13	27.15	27.26	26.74	26.81	291221
2019-02-14	26.72	26.93	26.52	26.83	245985
2019-02-15	26.95	27.25	26.95	27.17	171540
2019-02-19	27.55	27.99	27.55	27.97	321206
2019-02-20	27.84	27.84	27.48	27.61	452860
2019-02-21	27.55	27.55	27.33	27.38	123818
2019-02-22	27.48	27.52	27.39	27.44	169615
2019-02-25	27.78	27.94	27.69	27.79	185299
2019-02-26	27.77	28.14	27.77	28.02	186624
2019-02-27	27.90	28.11	27.67	28.06	179751
2019-02-28	27.79	27.79	27.45	27.58	311820
2019-03-01	27.71	27.73	27.55	27.58	115377
2019-03-04	27.58	27.58	27.18	27.34	129747
2019-03-05	27.49	27.68	27.38	27.60	133514
2019-03-06	27.29	27.29	27.04	27.14	240123
2019-03-07	27.14	27.14	26.69	26.69	176460
2019-03-08	26.30	26.43	26.13	26.41	267305
2019-03-11	26.56	26.97	26.56	26.93	288466
2019-03-12	26.75	26.81	26.59	26.66	337599
2019-03-13	26.28	26.31	26.05	26.16	326883
2019-03-14	26.24	26.31	26.08	26.18	259063
2019-03-15	26.26	26.35	25.75	26.15	1552505
2019-03-18	26.68	26.86	26.58	26.67	337486
2019-03-19	26.67	26.71	26.38	26.55	274678
2019-03-20	26.55	26.75	26.47	26.62	290349
2019-03-21	26.59	26.92	26.59	26.85	222752
2019-03-22	26.75	26.76	26.36	26.36	201016
2019-03-25	26.38	26.78	26.38	26.73	257628
2019-03-26	26.85	27.09	26.85	26.96	201248
2019-03-27	26.82	26.93	26.64	26.82	207170
2019-03-28	27.06	27.27	27.05	27.05	246573
2019-03-29	27.57	27.57	27.36	27.46	554934
2019-04-01	27.58	27.74	27.50	27.67	175697
2019-04-02	27.67	27.68	27.34	27.43	227436
2019-04-03	27.52	27.80	27.50	27.60	257445
2019-04-04	28.24	28.32	27.92	28.07	264217
2019-04-05	28.38	28.57	28.31	28.43	232735
2019-04-08	27.85	27.89	27.63	27.84	282555
2019-04-09	27.81	27.85	27.58	27.68	228081
2019-04-10	27.74	27.85	27.68	27.77	146643
2019-04-11	27.54	27.54	27.07	27.15	155915
2019-04-12	27.17	27.34	27.11	27.27	156239
2019-04-15	27.25	27.45	27.22	27.41	118874
2019-04-16	27.53	27.59	27.41	27.48	171632
2019-04-17	27.64	28.10	27.64	27.98	250202
2019-04-18	27.82	27.82	27.44	27.59	464495
2019-04-22	27.29	27.29	26.74	26.97	645509
2019-04-23	27.32	27.50	27.30	27.49	156836
2019-04-24	27.21	27.21	26.86	26.95	310272
2019-04-25	26.98	26.98	26.71	26.85	144869
2019-04-26	27.34	27.58	27.28	27.53	259006
2019-04-29	27.36	27.42	26.94	27.03	225446
2019-04-30	26.80	26.85	26.48	26.75	424977
2019-05-01	26.76	26.82	26.41	26.48	171915
2019-05-02	26.73	26.95	26.48	26.85	265830
2019-05-03	26.92	27.14	26.80	26.98	149172
2019-05-06	26.58	26.81	26.56	26.77	193568
2019-05-07	27.27	27.29	26.69	26.80	190691
2019-05-08	26.97	26.99	26.83	26.83	189511
2019-05-09	26.40	26.53	26.03	26.52	134976
2019-05-10	26.46	26.64	26.17	26.52	184893
2019-05-13	26.00	26.03	25.66	25.78	246473
2019-05-14	26.08	26.33	25.96	26.12	137709
2019-05-15	25.47	25.58	25.00	25.55	246248
2019-05-16	25.05	25.36	25.01	25.24	240416
2019-05-17	24.40	24.51	24.27	24.32	382502
2019-05-20	24.64	25.29	24.48	24.87	307628
2019-05-21	24.93	24.97	24.55	24.70	283452
2019-05-22	24.33	24.46	24.27	24.34	178093
2019-05-23	24.85	25.16	24.83	24.97	337457
2019-05-24	25.67	25.81	25.33	25.49	343010
2019-05-28	25.80	25.81	25.46	25.56	718954
2019-05-29	25.92	26.08	25.74	25.92	595151
2019-05-30	25.91	26.13	25.91	26.09	274800
2019-05-31	26.86	27.27	26.74	26.97	290019
2019-06-03	26.97	27.40	26.78	27.23	305049
2019-06-04	27.18	27.24	27.06	27.14	312735
2019-06-05	27.17	27.50	27.11	27.34	185869
2019-06-06	27.35	27.46	27.27	27.38	140284
2019-06-07	27.46	27.78	27.25	27.70	136288
2019-06-10	27.93	28.13	27.82	26.89	193014
2019-06-11	27.19	27.31	27.09	27.21	211910
2019-06-12	27.38	27.47	27.32	27.40	323389
2019-06-13	27.55	27.84	27.55	27.69	435838
2019-06-14	27.55	27.66	27.48	27.56	120194
2019-06-17	27.02	27.32	26.90	27.20	157319
2019-06-18	27.64	28.12	27.64	28.01	186175
2019-06-19	28.43	28.73	28.40	28.66	324655
2019-06-20	28.59	28.77	28.35	28.55	206031
2019-06-21	28.41	28.41	27.95	27.95	595185
2019-06-24	27.96	28.35	27.93	28.27	245776
2019-06-25	28.29	28.42	28.24	28.32	143037
2019-06-26	28.29	28.43	28.18	28.30	146527
2019-06-27	28.81	29.10	28.80	28.93	151553
2019-06-28	29.28	29.49	29.15	29.24	247495
2019-07-01	29.65	29.88	29.44	29.56	238903
2019-07-02	29.79	29.89	29.70	29.89	209762
2019-07-03	29.65	29.80	29.61	29.76	142323
2019-07-05	29.89	30.16	29.87	30.06	183942
2019-07-08	30.06	30.24	29.94	30.02	170885
2019-07-09	30.48	30.50	30.01	30.15	389437
2019-07-10	30.16	30.36	30.08	30.32	169858
2019-07-11	30.29	30.32	29.87	30.04	134069
2019-07-12	29.74	29.87	29.63	29.81	181662
2019-07-15	30.50	30.60	30.22	30.25	460494
2019-07-16	30.16	30.33	30.12	30.21	191696
2019-07-17	30.17	30.27	30.06	30.13	123939
2019-07-18	30.18	30.31	30.11	30.29	208195
2019-07-19	30.39	30.47	30.18	30.19	482899
2019-07-22	30.17	30.34	30.02	30.21	300781
2019-07-23	30.20	30.25	29.83	30.01	704192
2019-07-24	29.75	29.82	29.50	29.64	481179
2019-07-25	29.87	29.96	29.56	29.65	252286
2019-07-26	29.66	29.75	29.58	29.68	195723
2019-07-29	29.81	30.07	29.81	30.05	152654
2019-07-30	30.11	30.32	29.80	29.90	221703
2019-07-31	30.40	30.49	29.71	30.13	372616
2019-08-01	30.11	30.52	30.00	30.14	240171
2019-08-02	30.04	30.12	29.66	30.05	158930
2019-08-05	28.65	28.87	28.24	28.78	319014
2019-08-06	29.20	29.42	29.03	29.36	180876
2019-08-07	29.42	29.88	29.32	29.77	205549
2019-08-08	30.12	30.26	29.93	30.20	146659
2019-08-09	30.11	30.52	30.11	30.28	224686
2019-08-12	29.78	29.78	29.50	29.65	139871
2019-08-13	29.56	30.19	29.51	30.03	148394
2019-08-14	29.22	29.91	29.22	29.73	179754
2019-08-15	30.03	30.29	29.89	30.22	213707
2019-08-16	30.28	30.53	30.27	30.48	169257
2019-08-19	30.75	30.92	30.53	30.66	134817
2019-08-20	31.19	31.35	31.02	31.02	194640
2019-08-21	30.75	30.95	30.62	30.72	185605
2019-08-22	30.80	30.99	30.67	30.91	111822
2019-08-23	30.61	30.85	30.27	30.32	139279
2019-08-26	30.48	30.64	30.31	30.56	129319
2019-08-27	30.82	31.09	30.82	30.93	130650
2019-08-28	30.77	30.98	30.74	30.89	85780
2019-08-29	31.02	31.18	30.94	30.98	144069
2019-08-30	31.39	31.48	31.14	31.42	130106
2019-09-03	30.59	30.80	30.39	30.77	317947
2019-09-04	30.48	30.80	30.39	30.69	224511
2019-09-05	30.85	30.85	30.55	30.81	161529
2019-09-06	30.08	30.25	29.88	29.94	233130
2019-09-09	30.40	30.40	30.19	30.33	123845
2019-09-10	30.35	30.48	30.32	30.40	77357
2019-09-11	30.10	30.32	30.08	30.30	122581
2019-09-12	30.10	30.37	30.02	30.22	190217
2019-09-13	29.98	30.00	29.74	29.78	158793
2019-09-16	29.86	30.20	29.83	30.04	185385
2019-09-17	30.18	30.67	30.09	30.64	202611
2019-09-18	30.35	30.36	30.05	30.23	216513
2019-09-19	29.85	30.29	29.80	30.14	329657
2019-09-20	30.36	30.63	30.31	30.38	415158
2019-09-23	30.23	30.38	30.18	30.24	121834
2019-09-24	29.98	29.98	29.73	29.78	140303
2019-09-25	29.71	29.80	29.54	29.71	294745
2019-09-26	30.40	30.70	30.40	30.58	181358
2019-09-27	30.40	30.45	29.99	30.08	142221
2019-09-30	30.20	30.36	30.10	30.11	175668
2019-10-01	29.80	29.90	29.63	29.82	162975
2019-10-02	29.62	29.74	29.54	29.62	83714
2019-10-03	29.71	29.89	29.57	29.87	87624
2019-10-04	29.75	30.02	29.72	30.01	108868
2019-10-07	29.21	29.30	29.09	29.14	163932
2019-10-08	28.98	29.03	28.75	28.84	286611
2019-10-09	29.17	29.38	29.07	29.31	321319
2019-10-10	29.21	29.45	29.12	29.33	142880
2019-10-11	29.54	29.78	29.54	29.64	110908
2019-10-14	29.68	29.76	29.44	29.51	70727
2019-10-15	29.33	29.54	29.33	29.40	168645
2019-10-16	29.33	29.44	29.26	29.38	88319
2019-10-17	29.47	29.47	29.28	29.28	69816
2019-10-18	29.39	29.57	29.39	29.54	116673
2019-10-21	29.71	29.86	29.69	29.72	83053
2019-10-22	29.90	30.07	29.71	29.75	179076
2019-10-23	30.07	30.28	29.97	30.01	212974
2019-10-24	30.67	30.67	30.45	30.51	329424
2019-10-25	30.25	30.42	30.09	30.19	394926
2019-10-28	30.15	30.35	30.15	30.31	177014
2019-10-29	30.59	30.70	30.17	30.25	280785
2019-10-30	30.03	30.06	29.86	30.06	189294
2019-10-31	28.99	28.99	28.58	28.88	306554
2019-11-01	28.93	29.24	28.92	29.17	181927
2019-11-04	29.85	30.00	29.46	29.49	224559
2019-11-05	29.98	30.01	29.64	29.69	92085
2019-11-06	29.16	29.29	29.13	29.29	95035
2019-11-07	29.06	29.35	29.06	29.28	90718
2019-11-08	29.29	29.31	29.08	29.13	102181
2019-11-11	28.97	29.26	28.97	29.17	85293
2019-11-12	29.59	29.82	29.51	29.52	154951
2019-11-13	29.33	29.36	29.13	29.22	135695
2019-11-14	28.68	29.02	28.66	29.00	181239
2019-11-15	28.88	29.22	28.88	29.13	119930
2019-11-18	28.50	28.53	28.33	28.51	406983
2019-11-19	28.65	28.65	28.50	28.56	120391
2019-11-20	29.04	29.06	28.67	28.79	129598
2019-11-21	28.53	28.62	28.44	28.50	72973
2019-11-22	28.69	28.73	28.57	28.57	96721
2019-11-25	28.15	28.18	27.98	27.99	504518
2019-11-26	27.33	27.86	27.18	27.84	479380
2019-11-27	27.80	27.80	27.45	27.49	174565
2019-11-29	28.00	28.00	27.63	27.67	103560
2019-12-02	27.88	27.88	27.68	27.75	197649
2019-12-03	27.50	27.91	27.46	27.90	367789
2019-12-04	28.12	28.48	28.11	28.44	123215
2019-12-05	28.85	28.92	28.58	28.62	184695
2019-12-06	29.00	29.08	28.82	28.90	145015
2019-12-09	28.76	28.95	28.72	28.79	158575
2019-12-10	28.69	28.73	28.58	28.62	110966
2019-12-11	28.69	28.73	28.50	28.64	144560
2019-12-12	28.10	28.33	27.91	27.97	294441
2019-12-13	28.32	28.40	28.13	28.23	188804
2019-12-16	28.26	28.32	28.13	28.16	321372
2019-12-17	28.30	28.45	28.18	28.34	155848
2019-12-18	28.47	28.49	28.32	28.39	106707
2019-12-19	28.09	28.09	27.82	27.98	347636
2019-12-20	28.67	28.77	28.51	28.51	166183
2019-12-23	28.68	28.68	28.52	28.59	97031
2019-12-24	28.61	28.63	28.40	28.47	59458
2019-12-26	28.56	28.58	28.42	28.53	65149
2019-12-27	28.47	28.53	28.34	28.41	136251
2019-12-30	28.45	28.59	28.34	28.36	114601
2019-12-31	28.26	28.52	28.22	28.50	280039
2020-01-02	28.39	28.53	28.28	28.53	86152
2020-01-03	28.36	28.53	28.36	28.41	125153
2020-01-06	28.24	28.43	28.24	28.41	109901
2020-01-07	28.19	28.19	28.04	28.14	106361
2020-01-08	28.17	28.42	28.13	28.37	71082
2020-01-09	28.27	28.59	28.27	28.41	100860
2020-01-10	28.86	28.96	28.80	28.85	82231
2020-01-13	29.19	29.37	29.19	29.29	174416
2020-01-14	28.68	28.68	28.52	28.64	97215
2020-01-15	28.35	28.35	28.03	28.13	187529
2020-01-16	28.15	28.25	28.01	28.15	300203
2020-01-17	28.02	28.02	27.81	27.93	181039
2020-01-21	28.10	28.53	28.09	28.15	240208
2020-01-22	28.11	28.25	28.02	28.09	132674
2020-01-23	28.23	28.34	28.16	28.33	106035
2020-01-24	28.67	28.93	28.46	28.53	197655
2020-01-27	27.86	27.92	27.69	27.86	139918
2020-01-28	28.02	28.33	27.99	28.28	86283
2020-01-29	28.61	28.76	28.36	28.46	81708
2020-01-30	28.08	28.18	27.91	28.08	96961
2020-01-31	27.51	27.73	27.42	27.57	118985
2020-02-03	27.33	27.45	27.19	27.34	151709
2020-02-04	27.55	27.60	27.30	27.36	633151
2020-02-05	27.65	27.77	27.50	27.72	206371
2020-02-06	27.72	27.74	27.59	27.63	56644
2020-02-07	27.50	27.50	27.23	27.44	59347
2020-02-10	27.60	27.88	27.60	27.68	92744
2020-02-11	27.78	27.81	27.50	27.62	227689
2020-02-12	27.85	27.98	27.77	27.78	182113
2020-02-13	27.14	27.14	26.86	26.86	184774
2020-02-14	26.50	26.62	26.33	26.58	95745
2020-02-18	26.45	26.49	26.27	26.34	123819
2020-02-19	26.43	26.60	26.30	26.58	141682
2020-02-20	26.32	26.45	26.25	26.44	132809
2020-02-21	26.56	26.87	26.56	26.81	144286
2020-02-24	25.88	26.27	25.88	26.10	171371
2020-02-25	25.93	26.00	25.47	25.58	243003
2020-02-26	25.25	25.55	25.01	25.32	185209
2020-02-27	25.00	25.00	24.46	24.50	301941
2020-02-28	23.76	24.32	23.63	24.25	196266
2020-03-02	24.13	24.65	24.00	24.59	295426
2020-03-03	25.34	25.85	25.10	25.35	208053
2020-03-04	26.87	26.88	26.47	26.61	389525
2020-03-05	26.66	26.66	26.06	26.08	482154
2020-03-06	25.79	25.95	25.41	25.79	587050
2020-03-09	22.10	24.23	22.00	23.46	271786
2020-03-10	24.10	24.55	23.86	24.44	309685
2020-03-11	23.20	23.65	22.96	23.13	193418
2020-03-12	21.70	21.99	20.73	21.30	224122
2020-03-13	23.25	23.45	22.30	22.97	284943
2020-03-16	20.34	21.36	20.11	20.94	284614
2020-03-17	19.82	20.95	19.31	20.60	332398
2020-03-18	18.33	18.87	17.62	18.27	295605
2020-03-19	16.87	17.64	16.11	16.38	473309
2020-03-20	17.89	18.13	17.19	17.22	427070
2020-03-23	16.80	17.00	16.16	16.51	349454
2020-03-24	16.65	16.97	16.06	16.94	350822
2020-03-25	17.19	17.76	16.88	17.01	363169
2020-03-26	18.25	19.42	18.20	18.72	531052
2020-03-27	18.57	19.14	18.48	18.58	373164
2020-03-30	19.06	19.80	18.72	19.79	590518
2020-03-31	19.67	19.67	19.10	19.25	280366
2020-04-01	18.46	18.77	18.29	18.45	299183
2020-04-02	18.62	19.35	18.54	19.28	405381
2020-04-03	19.35	19.49	19.01	19.25	264050
2020-04-06	19.88	20.64	19.88	20.34	325902
2020-04-07	20.14	20.63	20.00	20.05	305313
2020-04-08	19.32	19.68	19.14	19.46	311413
2020-04-09	19.72	20.30	19.71	19.90	281186
2020-04-13	20.14	20.35	19.91	20.10	167917
2020-04-14	20.50	20.85	20.45	20.58	270708
2020-04-15	20.00	20.00	19.61	19.61	152464
2020-04-16	19.35	19.40	18.86	19.04	272972
2020-04-17	20.40	20.78	20.17	20.56	312224
2020-04-20	19.98	20.06	19.65	19.70	319175
2020-04-21	19.21	19.21	18.90	19.13	401362
2020-04-22	20.12	20.18	19.45	20.08	625030
2020-04-23	19.80	20.13	19.65	19.71	178875
2020-04-24	19.93	19.95	19.62	19.69	193245
2020-04-27	20.14	20.32	20.05	20.27	201999
2020-04-28	20.56	20.71	20.05	20.06	279512
2020-04-29	21.50	21.81	21.39	21.58	405132
2020-04-30	22.77	22.78	21.66	21.69	457973
2020-05-01	21.20	21.40	20.78	21.11	330443
2020-05-04	21.20	21.33	20.87	21.32	521530
2020-05-05	21.75	21.99	21.44	21.51	321442
2020-05-06	21.21	21.33	20.62	20.85	466425
2020-05-07	21.10	21.31	21.00	21.28	324686
2020-05-08	21.14	21.45	21.13	21.30	363434
2020-05-11	21.28	21.34	20.98	21.26	370886
2020-05-12	21.16	21.37	20.74	20.75	222736
2020-05-13	21.01	21.23	20.50	20.72	254462
2020-05-14	20.25	20.66	20.03	20.62	198547
2020-05-15	20.45	20.79	20.27	20.67	163675
2020-05-18	21.43	21.94	21.39	21.89	228478
2020-05-19	21.92	22.05	21.29	21.59	441573
2020-05-20	21.40	21.64	20.93	21.02	443348
2020-05-21	20.83	20.92	20.65	20.72	227835
2020-05-22	20.55	20.76	20.51	20.60	246352
2020-05-26	21.65	22.03	21.33	21.64	333373
2020-05-27	21.49	21.52	21.01	21.31	294420
2020-05-28	21.25	21.25	20.98	21.08	174160
2020-05-29	21.33	21.47	20.95	21.35	290929
2020-06-01	21.26	21.72	21.26	21.60	182962
2020-06-02	22.53	22.97	22.31	22.51	322346
2020-06-03	22.95	23.29	22.95	23.24	309846
2020-06-04	23.14	23.17	22.76	23.06	392384
2020-06-05	22.97	23.32	22.86	23.09	323992
2020-06-08	23.08	23.28	22.82	23.16	244557
2020-06-09	22.60	22.72	22.00	22.09	312050
2020-06-10	22.06	22.17	21.82	22.14	571108
2020-06-11	21.53	21.56	20.93	20.98	201153
2020-06-12	21.34	21.54	20.99	21.35	262255
2020-06-15	21.32	21.69	20.77	21.60	270196
2020-06-16	22.66	22.66	21.85	22.13	443336
2020-06-17	22.49	22.92	22.35	22.80	1978601
2020-06-18	23.00	23.22	22.93	22.98	940140
2020-06-19	23.18	23.18	22.52	22.80	340499
2020-06-22	22.56	22.56	22.15	22.26	218858
2020-06-23	22.09	22.42	22.09	22.15	267495
2020-06-24	22.19	22.41	22.01	22.21	213967
2020-06-25	22.10	22.21	21.98	22.18	229913
2020-06-26	22.19	22.22	21.87	21.98	288446
2020-06-29	22.11	22.11	21.79	22.04	201330
2020-06-30	21.74	22.14	21.65	21.88	283333
2020-07-01	21.64	21.97	21.62	21.74	297502
2020-07-02	22.15	22.66	22.14	22.48	309840
2020-07-06	22.29	22.54	22.18	22.30	193999
2020-07-07	22.10	22.39	22.01	22.09	242038
2020-07-08	22.34	22.64	21.98	21.24	307595
2020-07-09	21.49	21.51	21.13	21.29	212664
2020-07-10	21.36	21.41	21.10	21.24	337890
2020-07-13	21.30	21.36	21.06	21.10	344351
2020-07-14	21.14	21.24	21.03	21.19	212160
2020-07-15	21.16	21.30	21.11	21.23	363014
2020-07-16	21.03	21.18	21.02	21.18	210431
2020-07-17	21.00	21.00	20.77	20.90	198633
2020-07-20	20.85	20.99	20.69	20.78	238630
2020-07-21	20.91	20.97	20.74	20.77	210930
2020-07-22	20.96	20.96	20.54	20.68	289745
2020-07-23	20.88	20.88	20.51	20.65	731640
2020-07-24	20.55	20.64	20.42	20.54	689840
2020-07-27	20.69	20.93	20.67	20.83	118654
2020-07-28	20.66	20.66	20.40	20.48	199230
2020-07-29	20.54	20.64	20.38	20.57	228818
2020-07-30	20.55	20.79	20.43	20.65	178333
2020-07-31	20.60	20.60	20.36	20.51	172008
2020-08-03	20.11	20.11	19.64	19.80	317322
2020-08-04	19.91	20.15	19.87	20.00	184146
2020-08-05	20.32	20.57	20.24	20.42	352729
2020-08-06	20.41	20.48	20.14	20.41	242405
2020-08-07	20.10	20.20	19.94	20.12	206016
2020-08-10	20.10	20.12	19.88	20.00	164807
2020-08-11	20.08	20.26	19.83	19.86	199614
2020-08-12	19.88	20.11	19.88	19.94	136464
2020-08-13	20.10	20.34	19.90	20.02	269153
2020-08-14	20.14	20.35	20.08	20.08	115385
2020-08-17	20.08	20.54	20.08	20.38	258351
2020-08-18	20.26	20.53	20.14	20.31	172382
2020-08-19	20.16	20.35	19.95	19.99	205011
2020-08-20	19.87	20.00	19.71	19.89	137054
2020-08-21	19.84	20.03	19.79	20.00	123864
2020-08-24	20.20	20.35	20.10	20.15	301669
2020-08-25	20.13	20.52	20.05	20.46	241103
2020-08-26	20.53	20.68	20.43	20.54	208014
2020-08-27	20.35	20.38	19.92	20.13	204427
2020-08-28	20.20	20.34	20.18	20.23	99768
2020-08-31	19.84	20.02	19.69	19.93	247454
2020-09-01	19.90	19.90	19.48	19.68	279828
2020-09-02	19.81	19.88	19.59	19.82	286363
2020-09-03	19.59	19.65	19.15	19.32	219755
2020-09-04	20.24	20.25	19.26	19.64	418418
2020-09-08	19.57	19.76	19.18	19.59	298410
2020-09-09	19.44	19.52	19.21	19.36	301111
2020-09-10	18.60	18.69	18.08	18.17	475361
2020-09-11	18.68	18.75	18.34	18.53	322328
2020-09-14	19.13	19.21	18.92	19.04	350713
2020-09-15	19.03	19.13	18.89	18.93	258941
2020-09-16	19.04	19.05	18.76	18.86	191051
2020-09-17	18.80	19.12	18.80	19.07	136551
2020-09-18	19.40	19.44	19.00	19.22	224203
2020-09-21	18.96	18.96	18.55	18.85	334412
2020-09-22	18.85	19.00	18.68	18.92	162801
2020-09-23	19.01	19.02	18.45	18.52	240361
2020-09-24	18.50	18.50	18.10	18.23	330523
2020-09-25	18.22	18.33	17.92	18.33	280317
2020-09-28	18.20	18.30	18.04	18.20	222390
2020-09-29	18.05	18.05	17.76	17.79	304319
2020-09-30	17.52	17.66	17.33	17.37	388589
2020-10-01	18.24	18.53	18.21	18.45	331399
2020-10-02	18.09	18.29	18.00	18.15	143030
2020-10-05	18.21	18.48	18.11	18.36	254248
2020-10-06	18.54	18.54	18.21	18.21	539081
2020-10-07	18.28	18.49	18.12	18.34	343459
2020-10-08	18.48	18.69	18.36	18.59	361133
2020-10-09	18.82	18.82	18.60	18.78	369616
2020-10-12	18.80	18.80	18.58	18.70	241971
2020-10-13	18.62	18.62	18.37	18.49	222636
2020-10-14	18.63	19.10	18.63	18.99	309663
2020-10-15	18.73	18.99	18.70	18.93	239724
2020-10-16	18.78	18.87	18.67	18.85	162030
2020-10-19	18.53	18.76	18.46	18.50	220998
2020-10-20	18.42	18.59	18.36	18.48	309088
2020-10-21	18.43	18.64	18.30	18.47	314480
2020-10-22	18.67	18.67	18.44	18.46	281479
2020-10-23	18.27	18.27	17.93	18.04	269836
2020-10-26	18.05	18.14	17.90	17.92	133177
2020-10-27	17.97	17.97	17.76	17.86	306992
2020-10-28	17.71	17.71	17.32	17.41	239331
2020-10-29	17.37	17.46	17.19	17.25	186672
2020-10-30	17.18	17.25	16.97	17.09	220449
2020-11-02	17.31	17.36	17.22	17.35	185480
2020-11-03	17.60	18.04	17.60	17.69	137754
2020-11-04	17.92	18.11	17.58	17.68	212651
2020-11-05	18.83	19.40	18.81	19.22	232253
2020-11-06	19.62	19.76	19.36	19.52	231947
2020-11-09	20.31	20.55	20.08	20.49	224720
2020-11-10	20.16	20.48	20.07	20.16	239423
2020-11-11	21.51	21.69	21.28	21.50	517188
2020-11-12	21.50	21.50	20.86	21.13	410038
2020-11-13	21.12	21.12	20.64	20.94	260438
2020-11-16	21.48	21.78	21.28	21.57	218805
2020-11-17	22.38	22.50	22.06	22.27	498867
2020-11-18	22.33	22.46	22.13	22.25	347473
2020-11-19	22.19	22.30	21.87	22.12	331644
2020-11-20	22.38	22.42	22.11	22.25	501173
2020-11-23	23.07	23.22	22.82	23.11	385722
2020-11-24	23.38	23.46	23.10	23.37	438975
2020-11-25	23.08	23.17	22.69	22.95	672027
2020-11-27	24.19	24.47	24.06	24.32	234719
2020-11-30	23.05	23.13	22.45	22.45	311637
2020-12-01	22.61	22.79	22.56	22.72	312374
2020-12-02	23.17	23.45	23.15	23.28	182947
2020-12-03	23.01	23.18	22.81	22.97	309953
2020-12-04	22.83	22.94	22.65	22.89	152721
2020-12-07	23.18	23.38	22.91	23.29	198432
2020-12-08	23.08	23.25	23.04	23.10	114083
2020-12-09	23.10	23.15	22.96	23.11	159020
2020-12-10	22.73	23.06	22.73	23.02	119623
2020-12-11	22.97	23.15	22.83	22.96	164725
2020-12-14	23.15	23.39	23.04	23.06	289415
2020-12-15	23.90	24.29	23.90	24.18	253501
2020-12-16	25.27	25.55	24.70	24.97	604707
2020-12-17	24.87	25.00	24.59	24.82	381122
2020-12-18	24.82	24.82	24.46	24.65	198196
2020-12-21	24.37	24.70	24.37	24.62	232259
2020-12-22	23.80	23.80	23.57	23.70	127923
2020-12-23	23.79	23.99	23.29	23.42	360981
2020-12-24	23.56	23.63	23.43	23.61	55267
2020-12-28	24.10	24.37	24.06	24.33	168810
2020-12-29	24.34	24.38	24.09	24.14	192821
2020-12-30	23.81	23.81	23.38	23.56	174137
2020-12-31	23.60	23.63	23.41	23.52	211416
2021-01-04	24.66	25.15	24.58	24.72	273686
2021-01-05	24.77	24.90	24.51	24.53	235925
2021-01-06	24.21	24.31	24.07	24.29	162187
2021-01-07	24.25	24.76	23.86	24.76	598052
2021-01-08	25.45	25.62	25.21	25.52	1446800
2021-01-11	25.20	25.55	25.11	25.23	1327074
2021-01-12	24.94	24.94	24.65	24.81	421685
2021-01-13	24.76	24.81	24.52	24.73	136123
2021-01-14	24.96	25.40	24.89	25.16	149824
2021-01-15	25.09	25.20	24.74	24.91	121636
2021-01-19	24.49	24.61	24.16	24.39	198171
2021-01-20	24.67	24.82	24.51	24.69	147088
2021-01-21	24.90	25.12	24.53	24.68	95092
2021-01-22	24.40	24.40	24.09	24.29	136536
2021-01-25	24.05	24.35	23.87	24.16	193516
2021-01-26	23.53	23.87	23.45	23.60	290402
2021-01-27	23.79	23.97	23.55	23.68	256124
2021-01-28	23.32	23.56	23.07	23.47	194305
2021-01-29	22.97	23.08	22.50	22.51	333261
2021-02-01	23.04	23.43	22.96	23.20	208706
2021-02-02	23.47	23.72	23.40	23.55	163406
2021-02-03	23.56	23.56	23.19	23.35	163153
2021-02-04	23.60	23.60	23.35	23.49	117420
2021-02-05	23.69	23.69	23.50	23.56	76257
2021-02-08	23.55	23.63	23.43	23.57	131435
2021-02-09	23.12	23.28	23.00	23.19	184090
2021-02-10	23.11	23.24	22.87	22.88	416129
2021-02-11	22.95	23.02	22.84	23.02	167359
2021-02-12	22.99	23.20	22.97	23.12	146365
2021-02-16	23.14	23.26	23.03	23.14	170376
2021-02-17	22.66	22.81	22.46	22.80	252038
2021-02-18	22.76	22.86	22.58	22.79	272292
2021-02-19	22.99	23.02	22.87	22.88	111317
2021-02-22	22.70	22.82	22.39	22.45	188437
2021-02-23	24.30	24.54	24.03	24.43	236397
2021-02-24	24.33	24.80	24.33	24.73	199969
2021-02-25	24.72	24.72	24.04	24.12	193296
2021-02-26	24.31	24.31	23.90	23.98	214181
2021-03-01	24.39	24.59	24.20	24.30	218174
2021-03-02	24.13	24.19	23.90	24.17	148170
2021-03-03	24.10	24.21	23.91	24.11	153210
2021-03-04	23.83	23.93	23.08	23.22	277647
2021-03-05	23.11	23.36	22.83	23.33	196915
2021-03-08	23.30	23.35	23.02	23.02	178316
2021-03-09	23.10	23.27	23.03	23.04	216584
2021-03-10	23.70	23.86	23.54	23.76	140011
2021-03-11	23.80	24.14	23.78	23.94	138544
2021-03-12	24.03	24.09	23.92	24.01	81871
2021-03-15	23.83	23.90	23.58	23.80	141781
2021-03-16	23.57	23.65	23.42	23.54	349658
2021-03-17	23.55	23.93	23.51	23.76	245969
2021-03-18	23.80	23.85	23.62	23.69	79359
2021-03-19	23.72	23.86	23.65	23.73	173223
2021-03-22	23.67	23.86	23.53	23.79	176051
2021-03-23	23.40	23.44	23.06	23.09	303987
2021-03-24	23.25	23.38	23.15	23.21	109925
2021-03-25	23.44	23.76	23.36	23.67	224359
2021-03-26	24.07	24.29	24.01	24.28	185232
2021-03-29	23.92	23.99	23.61	23.87	247227
2021-03-30	23.39	23.78	23.26	23.75	259230
2021-03-31	23.66	23.75	23.35	23.64	199475
2021-04-01	23.62	23.67	23.43	23.61	236725
2021-04-05	23.70	23.83	23.44	23.66	160962
2021-04-06	23.50	23.88	23.45	23.65	284521
2021-04-07	23.58	23.66	23.24	23.43	275557
2021-04-08	23.48	23.48	23.28	23.37	192596
2021-04-09	23.27	23.31	22.89	23.01	239158
2021-04-12	22.92	23.03	22.83	22.87	261232
2021-04-13	23.00	23.21	22.85	23.02	216306
2021-04-14	22.95	22.99	22.86	22.90	239586
2021-04-15	23.06	23.16	22.92	23.11	203941
2021-04-16	23.21	23.38	23.03	23.33	215235
2021-04-19	23.18	23.22	22.99	23.00	204410
2021-04-20	22.94	22.98	22.78	22.80	120729
2021-04-21	22.77	22.95	22.66	22.89	123071
2021-04-22	23.04	23.07	22.71	22.74	113800
2021-04-23	22.82	22.82	22.63	22.74	152346
2021-04-26	22.70	22.70	22.47	22.48	126977
2021-04-27	22.09	22.20	21.65	21.73	314605
2021-04-28	21.71	21.92	21.67	21.80	238505
2021-04-29	22.08	22.81	22.08	22.46	279236
2021-04-30	22.28	22.30	22.05	22.06	219296
2021-05-03	22.01	22.30	21.82	22.15	161902
2021-05-04	22.16	22.31	22.05	22.30	158368
2021-05-05	22.31	22.47	21.95	22.35	178268
2021-05-06	22.40	22.63	22.22	22.55	350804
2021-05-07	22.64	22.86	22.63	22.80	180878
2021-05-10	22.56	22.64	22.40	22.54	331505
2021-05-11	22.34	22.51	22.16	22.51	184108
2021-05-12	22.32	22.33	22.07	22.26	158727
2021-05-13	22.26	22.72	22.23	22.65	223094
2021-05-14	22.96	23.00	22.74	22.74	185166
2021-05-17	22.44	22.54	22.24	22.41	853677
2021-05-18	22.31	22.39	22.21	22.25	1300755
2021-05-19	22.01	22.39	21.91	22.30	1076687
2021-05-20	22.89	23.50	22.89	23.35	1025332
2021-05-21	23.19	23.19	22.77	22.84	505821
2021-05-24	22.91	22.91	22.71	22.76	396838
2021-05-25	23.10	23.18	22.98	23.09	328115
2021-05-26	23.26	23.28	23.08	23.21	145209
2021-05-27	23.47	23.70	23.46	23.55	493811
2021-05-28	23.10	23.35	23.06	23.22	298938
2021-06-01	23.70	23.89	23.50	23.78	303821
2021-06-02	23.92	24.30	23.92	24.25	209178
2021-06-03	24.28	24.37	24.11	24.33	217594
2021-06-04	24.56	27.46	24.48	25.34	2138852
2021-06-07	25.15	25.24	24.70	25.01	660938
2021-06-08	24.79	24.95	24.69	24.88	199892
2021-06-09	24.75	25.15	24.66	25.08	212979
2021-06-10	25.55	25.68	25.33	24.36	270555
2021-06-11	24.61	24.69	24.31	24.45	178825
2021-06-14	24.15	24.25	24.01	24.13	144916
2021-06-15	24.15	24.24	24.08	24.22	129895
2021-06-16	24.23	24.29	23.80	23.81	123522
2021-06-17	23.60	23.60	23.22	23.40	161504
2021-06-18	23.28	23.35	23.07	23.07	134334
2021-06-21	23.21	23.24	23.00	23.15	142767
2021-06-22	23.15	23.16	23.03	23.07	161707
2021-06-23	23.39	23.57	23.21	23.21	112836
2021-06-24	22.91	22.91	22.52	22.69	180234
2021-06-25	22.81	22.81	22.56	22.69	161751
2021-06-28	22.32	22.37	22.15	22.26	273713
2021-06-29	21.95	22.17	21.65	21.86	237493
2021-06-30	21.82	21.83	21.65	21.67	179435
2021-07-01	21.63	21.63	21.44	21.53	281639
2021-07-02	21.44	21.51	21.32	21.40	407356
2021-07-06	21.03	21.21	20.72	20.87	355037
2021-07-07	20.89	20.98	20.44	20.75	579021
2021-07-08	20.60	20.71	20.51	20.55	233670
2021-07-09	21.63	21.70	21.50	21.65	313840
2021-07-12	21.50	21.59	21.40	21.46	172957
2021-07-13	21.30	21.32	20.92	21.00	187247
2021-07-14	21.24	21.24	20.92	20.95	261558
2021-07-15	21.37	21.47	21.13	21.35	325723
2021-07-16	21.59	21.79	21.57	21.74	266010
2021-07-19	21.83	22.50	21.77	21.86	913265
2021-07-20	21.91	22.06	21.78	22.01	175429
2021-07-21	22.01	22.34	21.97	22.23	586337
2021-07-22	22.43	22.49	22.17	22.23	311252
2021-07-23	22.07	22.07	21.72	21.91	177715
2021-07-26	22.05	22.27	21.88	22.23	165290
2021-07-27	22.30	22.44	22.21	22.28	175246
2021-07-28	22.09	22.27	22.00	22.21	143932
2021-07-29	22.50	22.67	22.32	22.61	128354
2021-07-30	22.86	22.86	22.30	22.35	137853
2021-08-02	22.84	22.99	22.63	22.64	247201
2021-08-03	22.98	23.39	22.83	23.10	328607
2021-08-04	23.17	23.36	22.81	22.98	365275
2021-08-05	23.07	23.27	23.07	23.15	406144
2021-08-06	23.02	23.21	23.02	23.14	385772
2021-08-09	22.65	22.73	22.43	22.64	256247
2021-08-10	22.50	22.83	22.40	22.79	126176
2021-08-11	22.85	22.92	22.72	22.87	133712
2021-08-12	23.08	23.20	23.02	23.17	130681
2021-08-13	22.95	23.20	22.89	23.19	95170
2021-08-16	23.20	23.25	23.01	23.20	79451
2021-08-17	23.13	23.22	22.99	23.14	65406
2021-08-18	23.54	23.66	23.37	23.38	204141
2021-08-19	23.33	23.38	23.17	23.30	109974
2021-08-20	23.39	23.48	23.24	23.44	169272
2021-08-23	23.65	23.71	23.52	23.60	184635
2021-08-24	23.54	23.54	23.26	23.41	92564
2021-08-25	23.37	23.39	23.28	23.36	97703
2021-08-26	23.28	23.29	23.12	23.20	112792
2021-08-27	23.12	23.38	23.10	23.38	113875
2021-08-30	23.68	23.78	23.57	23.75	88374
2021-08-31	23.94	23.95	23.72	23.79	120119
2021-09-01	23.62	23.66	23.45	23.59	164992
2021-09-02	23.67	23.67	23.42	23.56	195883
2021-09-03	23.67	23.79	23.62	23.75	70585
2021-09-07	23.70	23.89	23.67	23.77	92404
2021-09-08	23.55	23.55	23.30	23.38	120530
2021-09-09	23.60	23.68	23.51	23.56	94694
2021-09-10	23.56	23.56	23.33	23.34	114510
2021-09-13	23.53	23.69	23.53	23.60	129675
2021-09-14	23.95	24.16	23.95	24.08	147374
2021-09-15	24.10	24.18	24.00	24.17	129132
2021-09-16	23.92	24.19	23.86	24.16	80072
2021-09-17	24.39	24.63	24.18	24.19	293132
2021-09-20	24.26	24.32	23.82	24.14	292345
2021-09-21	24.58	24.83	24.52	24.65	284012
2021-09-22	24.99	25.16	24.96	25.11	137137
2021-09-23	24.94	25.04	24.60	24.72	748409
2021-09-24	24.72	24.92	24.57	24.89	259096
2021-09-27	25.05	25.05	24.61	24.64	136942
2021-09-28	24.70	24.70	24.32	24.35	181754
2021-09-29	24.50	24.57	24.33	24.41	125984
2021-09-30	25.33	25.62	25.20	25.40	246816
2021-10-01	25.44	25.65	25.41	25.60	198556
2021-10-04	25.56	25.72	25.45	25.69	92976
2021-10-05	25.75	26.17	25.73	25.91	164484
2021-10-06	26.00	26.36	26.00	26.26	144320
2021-10-07	26.12	26.37	26.09	26.30	115594
2021-10-08	26.46	26.72	26.42	26.53	141972
2021-10-11	26.64	26.82	26.56	26.72	108184
2021-10-12	26.73	26.77	26.53	26.56	172461
2021-10-13	26.58	26.60	26.45	26.47	96884
2021-10-14	26.91	27.02	26.65	26.99	146118
2021-10-15	27.04	27.07	26.91	26.93	58409
2021-10-18	26.76	26.82	26.67	26.79	98904
2021-10-19	26.66	26.66	26.47	26.62	96643
2021-10-20	26.68	26.87	26.61	26.82	118563
2021-10-21	26.99	27.03	26.85	26.95	96856
2021-10-22	27.13	27.33	27.09	27.09	127993
2021-10-25	26.85	26.86	26.60	26.62	90994
2021-10-26	26.79	26.97	26.77	26.81	114417
2021-10-27	26.72	26.72	26.46	26.47	151331
2021-10-28	26.35	26.38	26.01	26.13	132954
2021-11-01	25.96	26.03	25.72	25.74	147498
2021-11-02	25.61	25.72	25.32	25.33	97161
2021-11-03	25.56	25.93	25.56	25.88	172238
2021-11-04	26.03	26.15	25.67	25.84	147631
2021-11-05	26.10	26.21	25.83	25.93	133160
2021-11-08	26.03	26.20	25.98	26.07	123527
2021-11-09	25.99	26.01	25.77	25.84	125698
2021-11-10	25.82	25.88	25.59	25.73	138956
2021-11-11	25.65	25.65	25.21	25.51	135341
2021-11-12	25.34	25.40	25.08	25.25	113799
2021-11-15	25.24	25.46	25.24	25.34	91678
2021-11-16	25.55	25.83	25.55	25.71	138671
2021-11-17	25.49	25.49	25.05	25.23	111562
2021-11-18	25.31	25.32	25.00	25.32	153840
2021-11-19	26.60	27.34	26.60	26.92	972417
2021-11-22	26.63	26.76	26.33	26.37	143859
2021-11-23	26.39	26.58	26.37	26.52	97998
2021-11-24	26.48	26.69	25.80	26.59	148202
2021-11-29	28.34	28.65	28.22	28.42	464823
2021-11-30	28.04	28.27	27.80	28.07	254484
2021-12-01	28.33	28.81	28.26	28.51	318892
2021-12-02	28.80	29.01	28.60	29.01	156073
2021-12-03	28.05	28.59	28.01	28.26	161602
2021-12-06	28.97	29.17	28.71	28.79	201086
2021-12-07	28.85	28.85	28.50	28.70	105089
2021-12-08	28.69	28.69	28.28	28.41	148749
2021-12-09	28.56	28.59	28.37	28.46	217275
2021-12-10	28.62	28.76	28.46	28.48	166901
2021-12-13	28.27	28.36	28.12	28.15	143663
2021-12-14	28.26	28.48	28.09	28.20	120765
2021-12-15	28.20	28.43	28.07	28.42	146886
2021-12-16	28.49	28.53	28.22	28.36	168429
2021-12-17	28.29	28.44	27.97	27.97	208689
2021-12-20	27.95	28.33	27.93	28.30	146122
2021-12-21	28.87	28.94	28.29	28.55	211171
2021-12-22	28.50	28.81	28.50	28.72	108121
2021-12-23	29.00	29.10	28.64	28.84	167256
2021-12-27	28.50	29.05	28.50	28.96	186161
2021-12-28	29.03	29.32	28.84	29.22	198151
2021-12-29	28.86	29.65	28.79	29.63	327631
2021-12-30	28.74	29.72	28.74	29.49	267018
2021-12-31	29.40	29.52	28.93	28.99	198535
2022-01-03	29.25	29.51	29.00	29.19	115053
2022-01-04	29.20	29.59	29.16	29.45	106783
2022-01-05	29.00	29.54	28.38	28.39	337037
2022-01-06	28.70	28.84	28.55	28.76	103066
2022-01-07	29.00	29.11	28.85	28.99	104697
2022-01-10	28.85	29.13	28.74	28.99	130176
2022-01-11	28.98	29.10	28.70	29.02	122162
2022-01-12	29.08	29.08	28.86	29.01	79208
2022-01-13	29.16	29.65	29.16	29.26	105911
2022-01-14	29.39	29.77	29.35	29.68	385049
2022-01-18	29.83	29.83	29.35	29.49	457784
2022-01-19	29.78	29.93	29.63	29.80	360952
2022-01-20	29.78	29.86	29.36	29.41	410487
2022-01-21	29.90	30.03	29.47	29.54	162482
2022-01-24	29.47	29.57	28.74	29.37	265124
2022-01-25	29.62	29.92	29.45	29.86	279928
2022-01-26	30.61	30.70	29.78	30.00	828859
2022-01-27	29.57	29.94	29.49	29.67	446008
2022-01-28	29.62	29.83	29.31	29.82	271848
2022-01-31	29.53	29.73	29.31	29.73	236631
2022-02-01	29.92	29.92	29.44	29.50	177782
2022-02-02	29.47	29.47	29.11	29.35	176956
2022-02-03	29.34	29.46	29.24	29.27	231775
2022-02-04	29.17	29.65	28.94	29.30	190302
2022-02-07	29.46	29.67	29.46	29.64	2286813
2022-02-08	29.47	29.54	29.27	29.38	1534219
2022-02-09	29.59	29.78	29.59	29.69	199628
2022-02-10	30.54	30.87	30.07	30.29	1040349
2022-02-11	30.74	30.92	30.19	30.45	433238
2022-02-14	30.30	30.51	30.00	30.25	269271
2022-02-15	30.80	30.98	30.45	30.82	191932
2022-02-16	30.70	30.86	30.56	30.85	151693
2022-02-17	30.57	30.60	30.33	30.47	160555
2022-02-18	30.50	30.82	30.37	30.46	162331
2022-02-22	29.99	30.11	29.79	29.94	185094
2022-02-23	30.23	30.26	29.86	29.93	251943
2022-02-24	29.32	29.38	28.92	29.30	475754
2022-02-25	29.70	30.35	29.57	30.23	170966
2022-02-28	29.90	30.00	29.48	29.71	170557
2022-03-01	29.97	30.23	29.86	30.04	190011
2022-03-02	29.72	30.06	29.60	29.82	178812
2022-03-03	29.85	30.06	29.72	29.90	130354
2022-03-04	29.92	30.51	29.91	30.46	174709
2022-03-07	30.78	31.25	30.66	30.84	207561
2022-03-08	31.59	31.87	31.03	31.37	399731
2022-03-09	31.36	31.48	31.09	31.47	227392
2022-03-10	30.88	31.71	30.86	31.66	295478
2022-03-11	32.01	32.25	31.99	32.19	201916
2022-03-14	32.03	32.39	31.97	31.99	237545
2022-03-15	32.01	32.62	32.00	32.45	279857
2022-03-16	32.47	32.75	32.16	32.67	255087
2022-03-17	31.60	32.08	31.51	31.64	273935
2022-03-18	31.74	32.09	31.51	31.99	231462
2022-03-21	31.87	32.17	31.79	32.16	209403
2022-03-22	32.33	32.33	31.80	32.02	170640
2022-03-23	31.83	32.12	31.72	31.94	190885
2022-03-24	32.00	32.22	31.78	32.07	134145
2022-03-25	31.90	32.08	31.60	31.96	176458
2022-03-28	32.13	32.30	32.11	32.15	122536
2022-03-29	32.19	32.20	31.80	32.10	210395
2022-03-30	32.27	32.42	32.00	32.31	121796
2022-03-31	32.16	32.18	31.93	31.95	572042
2022-04-01	32.04	32.04	31.70	31.83	550592
2022-04-04	31.86	31.86	31.00	31.43	319993
2022-04-05	31.40	31.60	31.26	31.35	179176
2022-04-06	31.27	31.48	31.06	31.20	383899
2022-04-07	31.41	31.58	31.32	31.37	220982
2022-04-08	31.45	31.89	31.45	31.65	1009282
2022-04-11	31.78	31.91	31.45	31.59	492606
2022-04-12	31.92	32.13	31.67	31.86	536257
2022-04-13	32.53	32.78	32.25	32.67	229193
2022-04-14	32.43	32.93	32.39	32.87	165639
2022-04-18	32.82	33.21	32.82	32.86	132983
2022-04-19	32.74	32.92	32.52	32.91	217292
2022-04-20	32.29	32.48	32.29	32.45	204004
2022-04-21	32.25	32.34	31.86	31.86	181607
2022-04-22	31.90	31.90	31.29	31.42	210788
2022-04-25	31.81	31.92	31.33	31.86	300107
2022-04-26	32.67	33.18	32.11	32.50	395333
2022-04-27	32.72	32.77	32.44	32.50	226295
2022-04-28	32.05	32.41	31.82	32.35	203271
2022-04-29	32.16	32.22	31.75	31.82	197982
2022-05-02	31.57	31.79	31.00	31.28	241840
2022-05-03	31.33	32.08	31.33	31.89	264304
2022-05-04	31.93	32.96	31.93	32.96	178172
2022-05-05	32.70	32.83	32.18	32.38	183737
2022-05-06	32.04	32.25	31.62	31.73	370155
2022-05-09	30.21	30.21	29.04	29.04	301993
2022-05-10	29.26	29.64	29.16	29.49	274036
2022-05-11	29.52	30.09	29.29	29.68	279067
2022-05-12	29.22	29.73	29.22	29.63	211003
2022-05-13	29.59	29.59	29.14	29.26	180994
2022-05-16	29.20	29.60	29.20	29.42	197839
2022-05-17	29.25	29.25	28.81	28.90	248026
2022-05-18	28.85	29.12	28.29	28.37	261885
2022-05-19	28.85	28.85	28.37	28.53	279420
2022-05-20	28.27	28.42	27.89	28.33	487882
2022-05-23	27.87	28.61	27.32	28.36	327176
2022-05-24	28.47	28.75	28.28	28.70	205037
2022-05-25	28.61	28.93	28.61	28.81	141727
2022-05-26	28.70	29.14	28.70	28.91	189114
2022-05-27	29.01	29.60	29.01	29.30	229961
2022-05-31	29.28	29.62	29.28	29.36	398458
2022-06-01	29.22	29.43	29.00	29.23	131499
2022-06-02	29.33	29.93	29.30	29.92	230779
2022-06-03	29.66	29.79	28.89	29.57	175333
2022-06-06	29.73	29.95	29.38	29.45	111460
2022-06-07	29.02	29.31	29.02	29.27	175146
2022-06-08	28.79	29.01	28.74	28.93	178169
2022-06-09	28.61	28.68	28.23	27.26	192276
2022-06-10	27.01	27.78	27.01	27.52	290721
2022-06-13	27.60	27.71	26.97	27.00	225447
2022-06-15	27.14	27.66	27.14	27.59	220448
2022-06-16	27.45	27.45	26.93	27.20	206792
2022-06-17	27.51	27.75	27.31	27.39	223548
2022-06-21	27.51	27.74	27.48	27.48	211851
2022-06-22	27.11	27.50	26.98	27.32	207355
2022-06-23	27.69	28.10	27.69	27.80	197930
2022-06-24	27.76	27.82	27.38	27.59	220803
2022-06-27	27.39	27.63	27.38	27.59	155746
2022-06-28	27.30	27.51	27.12	27.21	194601
2022-06-29	27.17	27.47	27.12	27.40	193650
2022-06-30	26.94	27.16	26.43	27.04	206346
2022-07-01	26.99	27.34	26.73	27.25	182475
2022-07-05	26.81	27.03	26.40	27.00	226017
2022-07-06	26.76	26.96	26.48	26.69	329382
2022-07-07	26.96	26.96	26.77	26.88	179958
2022-07-08	26.74	26.75	26.35	26.51	206305
2022-07-11	26.59	26.75	26.57	26.66	146921
2022-07-12	26.63	27.10	26.39	26.54	187551
2022-07-13	26.24	26.89	26.08	26.87	418677
2022-07-14	26.65	26.87	26.47	26.66	203752
2022-07-15	27.32	27.48	26.95	27.31	273118
2022-07-18	27.58	27.68	27.17	27.18	256311
2022-07-19	27.50	27.74	27.46	27.56	243427
2022-07-20	27.89	27.89	27.36	27.61	340111
2022-07-21	27.91	28.04	27.43	27.81	326743
2022-07-22	27.97	28.08	27.74	27.94	185849
2022-07-25	28.15	28.20	27.82	27.95	205874
2022-07-26	27.89	28.21	27.89	28.13	165609
2022-07-27	28.17	28.41	28.07	28.38	234163
2022-07-28	28.04	28.72	28.02	28.55	161916
2022-07-29	28.42	28.56	28.21	28.50	188455
2022-08-01	28.44	28.80	28.43	28.74	183044
2022-08-02	29.28	29.47	28.38	28.60	343675
2022-08-03	29.37	29.96	29.06	29.88	462435
2022-08-04	30.09	30.38	29.86	29.93	277079
2022-08-05	30.62	31.27	30.42	31.20	383333
2022-08-08	31.20	31.61	30.66	31.34	229667
2022-08-09	30.99	31.17	30.91	31.03	214637
2022-08-10	30.73	30.90	30.54	30.65	202229
2022-08-11	30.99	31.13	30.75	30.94	146748
2022-08-12	30.79	31.32	30.79	31.31	128154
2022-08-15	30.13	30.84	30.12	30.71	176091
2022-08-16	30.32	30.81	30.15	30.80	208660
2022-08-17	30.35	30.83	30.35	30.70	190069
2022-08-18	30.77	30.80	30.50	30.80	273468
2022-08-19	30.76	30.88	30.56	30.66	168835
2022-08-22	30.92	31.25	30.85	31.11	199918
2022-08-23	31.25	31.36	30.92	31.08	173884
2022-08-24	31.68	31.95	31.45	31.63	951406
2022-08-25	30.98	31.11	30.07	30.41	842517
2022-08-26	30.03	30.37	29.75	29.93	224436
2022-08-29	30.09	30.36	29.81	30.26	144423
2022-08-30	30.18	30.21	29.51	29.65	217191
2022-08-31	30.23	30.57	30.05	30.07	310376
2022-09-01	30.12	30.43	29.85	30.12	342445
2022-09-02	30.70	30.72	30.12	30.30	319361
2022-09-06	30.10	30.34	30.03	30.30	178425
2022-09-07	30.07	30.16	29.98	30.10	171762
2022-09-08	30.39	30.39	30.17	30.31	194668
2022-09-09	30.74	30.76	30.35	30.44	362779
2022-09-12	30.36	30.66	30.36	30.46	202385
2022-09-13	30.06	30.21	29.57	29.58	261818
2022-09-14	29.88	29.95	29.58	29.89	189484
2022-09-15	29.86	30.00	29.72	29.80	265505
2022-09-16	29.17	29.36	29.01	29.20	188264
2022-09-19	29.55	29.83	29.29	29.79	291483
2022-09-20	29.43	29.72	29.34	29.49	314760
2022-09-22	29.36	29.41	29.15	29.30	261970
2022-09-23	29.05	29.05	28.61	28.71	130136
2022-09-26	29.24	29.24	28.71	28.91	379338
2022-09-27	29.02	29.04	28.63	28.84	361427
2022-09-28	29.00	29.63	29.00	29.55	320491
2022-09-29	29.10	29.22	28.70	28.85	249369
2022-09-30	28.91	29.18	28.80	28.85	268784
2022-10-03	29.08	29.39	28.96	29.20	200459
2022-10-04	29.18	29.56	29.14	29.36	199004
2022-10-05	29.22	29.25	28.89	29.07	182510
2022-10-06	28.91	28.93	28.63	28.75	210259
2022-10-07	28.49	28.57	28.19	28.29	224888
2022-10-10	28.63	28.81	28.58	28.73	191337
2022-10-11	27.97	28.18	27.84	27.91	264751
2022-10-12	28.08	28.15	27.61	27.65	351028
2022-10-13	27.49	27.85	27.31	27.76	252517
2022-10-14	27.67	27.83	27.36	27.43	246800
2022-10-17	27.94	27.98	27.69	27.95	348820
2022-10-18	27.73	27.73	26.96	27.20	419766
2022-10-19	26.99	27.13	26.89	26.96	235048
2022-10-20	27.80	27.88	27.27	27.52	332559
2022-10-21	27.49	27.76	27.48	27.70	251015
2022-10-24	28.06	28.26	27.94	28.25	258397
2022-10-25	28.06	28.14	27.93	28.02	142680
2022-10-26	27.94	28.31	27.94	28.07	138298
2022-10-27	28.03	28.16	27.88	28.00	193718
2022-10-28	28.33	28.43	27.94	28.13	274071
2022-10-31	27.78	27.92	27.67	27.82	196155
2022-11-01	28.16	28.25	27.87	27.87	297922
2022-11-02	27.01	27.34	26.54	26.54	386889
2022-11-03	26.01	26.62	25.86	26.07	324451
2022-11-04	26.64	26.88	26.57	26.83	265270
2022-11-07	27.16	27.18	26.93	26.98	250866
2022-11-08	26.83	27.06	26.61	26.84	173882
2022-11-09	26.59	26.76	26.34	26.34	250678
2022-11-10	26.99	27.12	26.68	26.82	304886
2022-11-11	26.72	26.81	25.72	25.98	391515
2022-11-14	25.72	26.12	25.65	25.84	317351
2022-11-15	25.87	26.10	25.75	25.83	257386
2022-11-16	25.71	25.92	25.58	25.64	224792
2022-11-17	25.41	25.66	25.24	25.65	271678
2022-11-18	25.52	25.99	25.52	25.78	185615
2022-11-21	25.68	25.85	25.54	25.68	206666
2022-11-22	25.56	25.63	25.36	25.49	225824
2022-11-23	25.20	25.29	25.09	25.26	202860
2022-11-25	25.33	25.64	25.33	25.55	112453
2022-11-28	25.33	25.38	25.03	25.04	231494
2022-11-29	25.20	25.26	24.96	25.11	231413
2022-11-30	25.49	25.55	25.21	25.48	281874
2022-12-01	25.53	25.59	25.11	25.38	232422
2022-12-02	25.49	25.62	25.17	25.62	376159
2022-12-05	25.00	25.09	24.58	24.67	349594
2022-12-06	23.24	23.45	23.05	23.37	397630
2022-12-07	23.55	23.73	23.30	23.44	356342
2022-12-08	23.82	23.82	23.51	23.65	302885
2022-12-09	23.32	23.60	23.31	23.31	206986
2022-12-12	23.68	23.68	23.35	23.59	293089
2022-12-13	23.98	24.08	23.63	23.74	305041
2022-12-14	24.03	24.03	23.48	23.68	586763
2022-12-15	23.44	23.60	23.05	23.19	355725
2022-12-16	23.25	23.32	23.03	23.17	371210
2022-12-19	23.73	23.87	23.39	23.58	410634
2022-12-20	23.60	23.72	23.44	23.55	356133
2022-12-21	23.92	24.10	23.72	23.86	368914
2022-12-22	23.86	23.87	23.54	23.71	295780
2022-12-23	23.88	24.04	23.77	24.03	266899
2022-12-27	24.13	24.14	23.85	23.90	267125
2022-12-28	23.65	23.77	23.31	23.42	372612
2022-12-29	23.99	23.99	23.50	23.68	688360
2022-12-30	23.84	23.89	23.63	23.85	272906
2023-01-03	24.44	24.45	24.12	24.40	414773
2023-01-04	24.37	24.44	24.06	24.35	319883
2023-01-05	24.03	24.10	23.76	24.03	312220
2023-01-06	23.81	24.14	23.81	24.10	397772
2023-01-09	24.29	24.41	24.12	24.16	317915
2023-01-10	24.38	24.51	24.27	24.42	200579
2023-01-11	24.79	24.96	24.46	24.63	312617
2023-01-12	24.94	25.15	24.68	25.08	320171
2023-01-13	24.77	24.94	24.70	24.91	371688
2023-01-17	25.60	26.04	25.60	25.81	424384
2023-01-18	25.90	26.03	25.30	25.59	351737
2023-01-19	25.48	25.60	25.33	25.57	306086
2023-01-20	25.57	26.17	25.57	26.03	202548
2023-01-23	26.00	26.22	25.92	26.19	187892
2023-01-24	26.05	26.05	25.85	25.91	177050
2023-01-25	25.60	25.83	25.55	25.73	164138
2023-01-26	26.42	26.57	26.10	26.44	281741
2023-01-27	26.50	26.52	26.29	26.39	134275
2023-01-30	26.31	26.53	26.31	26.50	139253
2023-01-31	25.72	26.03	25.61	26.02	262538
2023-02-01	26.22	26.22	25.92	26.14	188220
2023-02-02	26.29	26.29	26.03	26.18	100825
2023-02-03	25.82	26.02	25.49	25.60	148577
2023-02-06	25.55	25.57	25.33	25.42	115310
2023-02-07	25.10	25.36	25.07	25.34	156208
2023-02-08	25.54	25.61	25.41	25.46	168743
2023-02-09	25.27	25.27	24.78	24.78	237826
2023-02-10	24.90	25.24	24.83	25.17	164920
2023-02-13	24.90	25.41	24.90	25.31	243758
2023-02-14	25.35	25.51	25.16	25.39	167482
2023-02-15	25.00	25.03	24.92	24.96	156987
2023-02-16	24.88	25.03	24.76	24.87	139003
2023-02-17	24.73	24.95	24.73	24.86	156532
2023-02-21	25.41	25.41	24.98	25.09	272000
2023-02-22	25.49	25.67	25.31	25.54	297366
2023-02-23	26.00	26.11	25.77	25.86	297549
2023-02-24	26.01	26.20	25.98	26.15	325666
2023-02-27	26.15	26.21	25.86	25.94	148253
2023-02-28	25.64	25.84	25.59	25.76	340496
2023-03-01	25.81	25.96	25.78	25.88	184069
2023-03-02	25.49	25.76	25.49	25.71	252052
2023-03-03	25.78	26.07	25.63	26.02	246500
2023-03-06	25.51	25.71	25.51	25.68	376078
2023-03-07	25.45	25.54	25.20	25.35	272820
2023-03-08	25.56	25.73	25.34	25.70	247255
2023-03-09	25.76	25.96	25.66	25.67	161779
2023-03-10	25.90	26.14	25.84	25.99	170401
2023-03-13	26.02	26.26	25.98	26.09	311026
2023-03-14	26.26	26.38	26.08	26.38	184692
2023-03-15	25.69	26.14	25.69	26.04	197357
2023-03-16	26.07	26.94	26.03	26.81	526607
2023-03-17	26.47	26.56	26.35	26.40	544807
2023-03-20	26.24	26.38	26.05	26.29	293363
2023-03-21	27.04	27.04	26.65	26.67	202866
2023-03-22	26.62	26.96	26.58	26.59	143851
2023-03-23	27.46	27.46	26.69	27.01	176935
2023-03-24	26.82	27.25	26.82	27.04	145972
2023-03-27	26.88	27.08	26.81	26.97	165205
2023-03-28	27.01	27.29	27.01	27.18	177323
2023-03-29	27.46	27.53	27.27	27.40	148367
2023-03-30	27.35	27.44	27.17	27.43	127819
2023-03-31	27.35	27.35	27.14	27.27	178170
2023-04-03	27.43	27.56	27.32	27.50	160807
2023-04-04	27.46	27.55	27.40	27.55	187667
2023-04-05	27.69	28.09	27.64	28.09	249868
2023-04-06	28.37	28.47	28.25	28.37	202904
2023-04-10	28.81	28.81	28.45	28.60	207545
2023-04-11	28.82	28.86	28.50	28.85	202066
2023-04-12	28.93	29.19	28.79	28.90	242500
2023-04-13	29.17	29.58	29.10	29.57	195864
2023-04-14	29.47	29.47	29.22	29.34	161868
2023-04-17	28.88	28.88	28.64	28.77	189390
2023-04-18	28.77	28.83	28.70	28.77	143544
2023-04-19	28.75	28.75	28.44	28.48	188750
2023-04-20	28.45	28.62	28.45	28.53	128426
2023-04-21	28.62	28.62	28.33	28.43	110857
2023-04-24	28.47	28.55	28.40	28.55	135681
2023-04-25	28.55	28.55	28.31	28.41	143406
2023-04-26	29.22	29.44	29.12	29.16	301301
2023-04-27	29.04	29.35	28.89	29.31	138032
2023-04-28	29.07	29.26	28.73	28.80	121109
2023-05-01	28.75	28.75	28.49	28.51	148955
2023-05-02	28.35	28.58	28.35	28.54	205737
2023-05-03	28.35	28.35	28.18	28.22	156525
2023-05-04	28.14	28.43	28.04	28.32	117621
2023-05-05	28.56	28.60	28.39	28.60	136689
2023-05-08	27.58	27.96	27.57	27.83	277057
2023-05-09	27.76	27.83	27.67	27.80	147100
2023-05-10	28.13	28.34	27.99	28.31	172709
2023-05-11	27.86	28.00	27.64	27.69	345164
2023-05-12	27.07	27.12	26.87	27.03	652152
2023-05-15	27.04	27.18	27.02	27.14	170204
2023-05-16	26.94	27.02	26.88	26.94	117553
2023-05-17	27.01	27.07	26.77	26.94	125661
2023-05-18	26.95	26.95	26.73	26.88	103378
2023-05-19	27.02	27.03	26.52	26.60	400694
2023-05-22	27.30	27.30	26.95	27.11	157547
2023-05-23	27.17	27.18	26.97	27.02	102817
2023-05-24	27.95	27.95	27.61	27.68	195001
2023-05-25	27.54	27.62	27.29	27.32	173110
2023-05-26	27.62	27.67	27.47	27.56	150371
2023-05-30	27.47	27.56	27.32	27.55	86172
2023-05-31	27.21	27.32	26.95	27.23	218221
2023-06-01	27.25	27.31	27.04	27.21	178222
2023-06-02	27.20	27.50	27.18	27.49	116407
2023-06-05	27.99	27.86	27.66	27.49	148024
2023-06-06	27.63	27.71	27.52	27.69	104352
2023-06-07	28.18	28.18	27.81	27.92	153979
2023-06-08	28.04	28.26	28.04	28.21	157382
2023-06-09	28.09	28.24	28.03	28.23	114414
2023-06-12	27.98	28.09	27.76	28.08	282442
2023-06-13	27.87	28.03	27.85	26.80	218492
2023-06-14	27.01	27.07	26.63	26.83	168200
2023-06-15	26.83	27.16	26.83	27.08	96844
2023-06-16	26.75	26.82	26.66	26.71	191206
2023-06-20	26.75	26.75	26.62	26.73	163174
2023-06-21	26.58	26.63	26.33	26.55	234444
2023-06-22	26.22	26.43	26.16	26.43	154035
2023-06-23	26.53	26.53	26.31	26.31	106824
2023-06-26	26.53	26.53	26.31	26.41	156923
2023-06-27	26.58	26.76	26.55	26.55	106781
2023-06-28	26.50	26.61	26.32	26.45	109555
2023-06-29	26.55	26.69	26.49	26.65	128227
2023-06-30	26.78	26.78	26.62	26.67	118398
2023-07-03	26.66	26.66	26.42	26.42	100654
2023-07-05	26.45	26.46	26.32	26.41	154448
2023-07-06	26.15	26.37	26.08	26.26	123509
2023-07-07	26.29	26.35	26.16	26.17	151278
2023-07-10	26.10	26.10	25.90	25.92	134468
2023-07-11	26.20	26.20	25.92	26.08	255737
2023-07-12	26.64	26.65	26.33	26.41	181160
2023-07-13	26.18	26.32	26.11	26.19	182935
2023-07-14	26.33	26.33	26.00	26.17	262760
2023-07-17	26.02	26.07	25.71	25.88	275798
2023-07-18	25.55	25.75	25.43	25.55	227026
2023-07-19	25.54	25.75	25.54	25.70	147404
2023-07-20	25.54	25.70	25.54	25.63	193746
2023-07-21	25.70	25.77	25.65	25.65	177227
2023-07-24	25.77	25.94	25.76	25.86	150270
2023-07-25	25.84	25.84	25.59	25.63	138415
2023-07-26	25.68	25.77	25.63	25.63	148337
2023-07-27	24.66	25.00	24.48	24.53	290138
2023-07-28	24.67	24.71	24.41	24.42	172024
2023-07-31	24.76	24.76	24.53	24.53	150090
2023-08-01	24.63	24.68	24.16	24.24	316950
2023-08-02	24.08	24.20	23.96	24.01	169257
2023-08-03	24.38	24.44	24.16	24.21	234656
2023-08-04	24.18	24.21	23.97	24.06	169688
2023-08-07	24.06	24.25	24.01	24.09	171199
2023-08-08	24.19	24.31	24.19	24.23	201690
2023-08-09	24.54	24.69	24.54	24.58	196334
2023-08-10	24.90	24.93	24.45	24.57	383311
2023-08-11	24.35	24.70	23.85	24.70	396110
2023-08-14	24.69	24.85	24.50	24.66	363201
2023-08-15	24.50	24.67	24.36	24.50	316413
2023-08-16	24.63	24.70	24.32	24.34	302728
2023-08-17	24.39	24.50	24.30	24.43	220327
2023-08-18	24.12	24.47	24.12	24.38	178447
2023-08-21	24.01	24.25	24.01	24.24	157365
2023-08-22	24.16	24.33	24.14	24.24	220656
2023-08-23	24.22	24.48	24.22	24.42	158988
2023-08-24	24.32	24.43	24.23	24.35	190737
2023-08-25	24.33	24.43	24.26	24.33	114671
2023-08-28	24.22	24.41	24.22	24.36	117338
2023-08-29	24.40	24.53	24.36	24.50	147064
2023-08-30	24.83	25.06	24.83	25.06	179189
2023-08-31	24.62	24.72	24.25	24.27	250603
2023-09-01	24.51	24.51	24.11	24.17	259693
2023-09-05	24.38	24.39	24.16	24.27	187344
2023-09-06	24.54	24.70	24.46	24.58	243494
2023-09-07	24.40	24.58	24.34	24.47	158258
2023-09-08	24.01	24.30	24.01	24.19	185842
2023-09-11	24.29	24.30	24.15	24.18	184015
2023-09-12	24.14	24.23	24.05	24.23	162266
2023-09-13	24.26	24.31	24.05	24.15	299964
2023-09-14	24.11	24.11	23.97	24.00	212241
2023-09-15	24.10	24.17	23.94	24.08	304902
2023-09-18	24.04	24.09	23.87	24.06	201375
2023-09-19	24.20	24.39	24.17	24.18	166273
2023-09-20	24.81	24.81	24.38	24.38	367756
2023-09-21	24.59	24.59	24.22	24.42	210248
2023-09-22	24.88	25.03	24.78	24.90	341536
2023-09-25	24.49	24.49	24.29	24.37	222084
2023-09-26	24.13	24.13	23.89	24.09	165001
2023-09-27	23.92	23.93	23.72	23.79	196389
2023-09-28	23.84	23.91	23.78	23.86	117974
2023-09-29	24.11	24.26	24.06	24.10	244440
2023-10-02	23.99	24.06	23.83	23.90	155008
2023-10-03	23.95	24.20	23.93	24.02	196928
2023-10-04	24.10	24.30	24.04	24.25	216273
2023-10-05	23.77	24.20	23.77	24.16	340830
2023-10-06	24.05	24.31	24.02	24.30	134799
2023-10-09	24.10	24.37	24.03	24.23	219044
2023-10-10	24.32	24.39	24.27	24.32	157130
2023-10-11	24.25	24.31	24.15	24.23	225959
2023-10-12	24.34	24.43	24.13	24.23	161393
2023-10-13	24.50	24.50	24.35	24.39	134025
2023-10-16	24.11	24.32	24.05	24.25	236098
2023-10-17	24.17	24.25	24.05	24.24	192735
2023-10-18	23.98	23.98	23.63	23.64	261558
2023-10-19	23.60	23.78	23.46	23.69	241657
2023-10-20	23.53	23.67	23.46	23.53	242900
2023-10-23	22.82	23.08	22.75	22.92	296229
2023-10-24	23.15	23.40	23.13	23.18	275239
2023-10-25	22.78	22.94	22.63	22.75	314111
2023-10-26	21.95	22.08	21.75	22.01	294922
2023-10-27	22.17	22.17	21.86	22.05	303665
2023-10-30	21.76	21.89	21.67	21.74	345372
2023-10-31	22.10	22.22	21.87	22.00	328469
2023-11-01	22.82	22.92	22.60	22.92	392500
2023-11-02	23.15	23.28	23.00	23.24	248929
2023-11-03	23.01	23.23	23.00	23.13	299532
2023-11-06	23.60	23.72	23.38	23.44	254933
2023-11-07	23.07	23.07	22.79	22.85	289414
2023-11-08	22.68	22.74	22.52	22.67	232595
2023-11-09	22.71	22.79	22.59	22.64	205268
2023-11-10	22.78	22.78	22.60	22.73	210228
2023-11-13	22.55	22.66	22.47	22.57	344192
2023-11-14	22.65	22.83	22.54	22.79	443925
2023-11-15	22.93	23.18	22.93	23.12	346927
2023-11-16	22.90	23.03	22.84	22.93	292478
2023-11-17	23.08	23.21	23.05	23.15	360690
2023-11-20	23.29	23.36	23.25	23.31	255438
2023-11-21	23.47	23.47	23.36	23.40	197065
2023-11-22	23.39	23.39	23.16	23.20	164338
2023-11-24	23.34	23.50	23.33	23.43	137516
2023-11-27	23.71	23.93	23.64	23.93	360813
2023-11-28	24.32	24.51	24.30	24.45	492475
2023-11-29	24.20	24.31	24.18	24.20	326818
2023-11-30	24.37	24.71	24.37	24.70	390607
2023-12-01	24.83	25.12	24.75	25.05	410944
2023-12-04	24.65	24.86	24.59	24.76	281800
2023-12-05	24.85	25.00	24.85	24.95	220757
2023-12-06	25.30	25.30	25.11	25.13	204098
2023-12-07	25.37	25.47	25.02	25.13	215768
2023-12-08	25.22	25.23	25.10	25.16	210162
2023-12-11	25.28	25.31	25.13	25.23	305603
2023-12-12	25.21	25.21	25.00	25.04	161652
2023-12-13	25.01	25.33	24.85	25.33	227068
2023-12-14	25.39	25.67	25.39	25.58	201232
2023-12-15	25.64	25.64	25.36	25.53	266542
2023-12-18	25.50	25.73	25.46	25.63	255528
2023-12-19	25.70	25.70	25.50	25.53	126792
2023-12-20	25.38	25.64	25.28	25.40	133002
2023-12-21	25.56	25.71	25.48	25.70	222784
2023-12-22	25.76	25.92	25.75	25.86	207143
2023-12-26	25.92	25.97	25.85	25.89	97613
2023-12-27	25.78	25.87	25.68	25.82	132837
2023-12-28	25.90	26.01	25.81	25.81	287958
2023-12-29	25.70	25.80	25.70	25.76	143515
2024-01-02	25.83	25.96	25.61	25.90	220696
2024-01-03	25.75	25.77	25.53	25.62	196337
2024-01-04	25.59	25.60	25.47	25.47	137186
2024-01-05	25.40	25.48	25.24	25.32	263240
2024-01-08	25.20	25.32	25.06	25.19	157675
2024-01-09	25.34	25.34	25.13	25.18	211761
2024-01-10	25.50	25.69	25.50	25.67	210023
2024-01-11	25.69	25.74	25.52	25.67	204321
2024-01-12	25.76	25.96	25.76	25.93	114427
2024-01-16	25.69	25.83	25.63	25.80	140426
2024-01-17	25.64	25.67	25.45	25.59	178940
2024-01-18	25.45	25.66	25.27	25.50	173643
2024-01-19	25.39	25.49	25.26	25.38	233187
2024-01-22	25.44	25.59	25.41	25.53	148336
2024-01-23	25.26	25.63	25.18	25.55	331703
2024-01-24	25.42	25.72	25.04	25.30	330870
2024-01-25	25.35	25.35	25.01	25.11	181256
2024-01-26	25.28	25.51	25.28	25.47	156823
2024-01-29	25.58	25.58	25.33	25.55	207018
2024-01-30	25.48	25.57	25.25	25.33	128095
2024-01-31	25.38	25.38	25.14	25.16	148445
2024-02-01	25.63	25.88	25.42	25.82	213462
2024-02-02	25.64	25.64	25.15	25.29	199319
2024-02-05	25.17	25.26	25.07	25.13	165458
2024-02-06	25.28	25.39	25.17	25.39	130248
2024-02-07	25.37	25.65	25.37	25.51	121210
2024-02-08	25.51	25.51	25.31	25.33	96930
2024-02-09	25.41	25.50	25.37	25.50	158490
2024-02-12	25.50	25.79	25.46	25.79	132258
2024-02-13	25.51	25.52	25.22	25.33	96560
2024-02-14	25.48	25.75	25.48	25.70	190257
2024-02-15	25.69	26.05	25.69	26.05	139294
2024-02-16	26.55	26.67	26.41	26.61	183416
2024-02-20	26.62	26.85	26.62	26.76	174578
2024-02-21	26.66	26.66	26.46	26.56	159320
2024-02-22	26.26	26.45	26.16	26.20	147874
2024-02-23	26.30	26.41	26.19	26.41	134784
2024-02-26	26.37	26.37	26.15	26.24	178961
2024-02-27	25.75	25.75	25.56	25.66	240186
2024-02-28	25.71	25.76	25.40	25.58	275785
2024-02-29	25.65	25.65	25.41	25.58	199605
2024-03-01	25.17	25.31	24.94	25.27	385595
2024-03-04	25.29	25.29	24.92	25.04	231823
2024-03-05	24.54	24.68	24.25	24.46	252356
2024-03-06	25.00	25.00	24.70	24.73	157344
2024-03-07	25.01	25.07	24.90	24.94	197139
2024-03-08	24.88	25.01	24.85	24.85	138946
2024-03-11	24.99	25.08	24.95	25.05	114233
2024-03-12	25.13	25.13	24.89	24.97	122573
2024-03-13	25.06	25.17	25.03	25.10	99052
2024-03-14	25.23	25.40	25.12	25.24	141339
2024-03-15	25.22	25.27	25.11	25.27	137800
2024-03-18	25.13	25.13	25.00	25.05	100219
2024-03-19	25.00	25.10	24.97	25.07	88599
2024-03-20	25.09	25.20	24.91	25.10	186514
2024-03-21	24.70	24.87	24.62	24.67	253072
2024-03-22	24.63	24.63	24.43	24.44	135245
2024-03-25	23.73	23.80	23.40	23.53	311634
2024-03-26	23.16	23.16	22.70	22.76	338160
2024-03-27	22.33	22.46	22.12	22.27	427227
2024-03-28	22.09	22.26	22.04	22.26	344903
2024-04-01	22.38	22.38	21.84	21.89	310974
2024-04-02	21.88	21.91	21.59	21.68	329988
2024-04-03	21.64	21.64	21.37	21.38	310368
2024-04-04	21.56	21.64	21.30	21.36	319405
2024-04-05	21.34	21.44	21.19	21.20	246240
2024-04-08	21.25	21.54	21.21	21.31	226127
2024-04-09	21.33	21.52	21.33	21.47	233383
2024-04-10	21.29	21.37	21.00	21.09	226288
2024-04-11	21.19	21.19	20.98	21.03	282849
2024-04-12	20.98	20.98	20.73	20.75	258185
2024-04-15	20.82	20.97	20.73	20.85	331686
2024-04-16	20.44	20.55	20.07	20.07	449317
2024-04-17	20.08	20.08	19.56	19.62	424792
2024-04-18	19.90	19.90	19.51	19.77	679732
2024-04-19	19.62	19.72	19.47	19.66	300178
2024-04-22	19.57	19.83	19.50	19.65	380087
2024-04-23	19.36	19.78	19.36	19.72	380267
2024-04-24	19.25	19.44	19.24	19.29	756127
2024-04-25	19.00	19.01	18.74	18.85	857144
2024-04-26	18.69	19.10	18.66	18.99	446943
2024-04-29	19.16	19.26	19.09	19.10	351427
2024-04-30	19.53	19.63	19.22	19.45	383965
2024-05-01	19.48	19.62	19.39	19.45	171202
2024-05-02	19.51	19.51	19.33	19.35	300848
2024-05-03	19.53	19.79	19.41	19.47	483834
2024-05-06	19.20	19.42	19.13	19.42	682870
2024-05-07	19.32	19.63	19.32	19.52	1765654
2024-05-08	19.33	19.42	19.08	19.16	314812
2024-05-09	19.20	19.32	19.16	19.28	205759
2024-05-10	19.28	19.32	19.15	19.24	208779
2024-05-13	19.31	19.43	19.15	19.18	374343
2024-05-14	19.31	19.44	19.26	19.31	253966
2024-05-15	19.45	19.73	19.41	19.59	244870
2024-05-16	19.70	19.92	19.67	18.65	535745
2024-05-17	19.03	19.06	18.71	18.79	253526
2024-05-20	18.79	18.79	18.60	18.65	179442
2024-05-21	18.60	18.60	18.34	18.39	212279
2024-05-22	18.33	18.37	18.18	18.33	292183
2024-05-23	18.33	18.34	18.21	18.26	406999
2024-05-24	18.27	18.32	18.20	18.31	166802
2024-05-28	17.90	18.28	17.90	18.15	519302
2024-05-29	17.72	17.74	17.43	17.48	561354
2024-05-30	17.47	17.52	17.38	17.40	474395
2024-05-31	17.79	18.02	17.60	17.97	381085
2024-06-03	18.05	18.16	17.97	18.15	354888
2024-06-04	18.33	18.52	18.31	18.49	543168
2024-06-05	18.66	18.74	18.58	18.66	502237
2024-06-06	18.61	18.85	18.61	18.72	415083
2024-06-07	18.55	18.67	18.49	18.57	393482
2024-06-10	18.43	18.52	18.23	18.38	266636
2024-06-11	17.86	17.91	17.77	17.85	353774
2024-06-12	18.03	18.29	17.97	18.14	555276
2024-06-13	17.70	17.75	17.49	17.60	425683
2024-06-14	16.99	17.34	16.70	17.25	739577
2024-06-17	17.20	17.30	17.05	17.25	423485
2024-06-18	17.08	17.30	16.62	16.84	2880172
2024-06-20	17.12	17.36	17.12	17.24	465930
2024-06-21	17.75	17.75	17.30	17.60	747579
2024-06-24	17.67	18.01	17.67	17.81	450754
2024-06-25	18.09	18.11	17.93	18.06	503937
2024-06-26	18.08	18.24	18.05	18.15	409559
2024-06-27	18.37	18.50	18.26	18.31	384737
2024-06-28	18.95	18.95	18.55	18.70	718363
2024-07-01	18.73	19.02	18.67	18.77	546857
2024-07-02	18.54	18.69	18.35	18.41	239894
2024-07-03	18.51	18.58	18.33	18.38	173044
2024-07-05	18.34	18.46	18.25	18.44	345395
2024-07-08	18.75	18.76	18.54	18.69	467160
2024-07-09	18.71	19.05	18.71	18.97	358034
2024-07-10	19.31	19.37	19.23	19.34	291820
2024-07-11	19.52	19.60	19.38	19.58	307658
2024-07-12	19.83	19.90	19.70	19.73	305874
2024-07-15	19.58	19.58	19.36	19.38	204902
2024-07-16	19.11	19.36	19.09	19.34	274760
2024-07-17	19.88	20.31	19.82	20.30	729456
2024-07-18	20.11	20.33	19.79	19.81	684284
2024-07-19	19.53	19.96	19.40	19.80	2059235
2024-07-22	19.30	19.52	19.16	19.40	720948
2024-07-23	19.57	19.57	19.32	19.40	183329
2024-07-24	19.00	19.15	18.91	18.98	459502
2024-07-25	19.07	19.29	19.04	19.10	308905
2024-07-26	19.08	19.22	19.04	19.18	201435
2024-07-29	19.00	19.00	18.62	18.91	326445
2024-07-30	17.85	17.85	17.63	17.71	546505
2024-07-31	17.81	17.91	17.70	17.84	555106
2024-08-01	17.92	17.92	17.56	17.59	836173
2024-08-02	17.53	17.71	17.48	17.55	359165
2024-08-05	17.03	17.20	16.88	17.03	675195
2024-08-06	17.06	17.44	17.01	17.38	608735
2024-08-07	17.55	17.55	17.33	17.36	859567
2024-08-08	17.82	17.83	17.68	17.82	497886
2024-08-09	17.87	17.88	17.73	17.85	354635
2024-08-12	17.94	18.19	17.86	18.07	323547
2024-08-13	18.16	18.23	18.11	18.20	198883
2024-08-14	18.33	18.37	18.13	18.28	293841
2024-08-15	18.42	18.42	18.29	18.40	355883
2024-08-16	18.77	18.89	18.73	18.88	787777
2024-08-19	18.83	19.40	18.83	19.19	1050112
2024-08-20	19.17	19.30	19.13	19.22	480468
2024-08-21	19.34	19.34	19.00	19.03	1289475
2024-08-22	18.79	18.89	18.73	18.78	434580
2024-08-23	18.99	19.23	18.96	19.18	375646
2024-08-26	19.24	19.43	19.24	19.36	237250
2024-08-27	19.34	19.34	19.17	19.28	292233
2024-08-28	19.32	19.42	19.32	19.35	346690
2024-08-29	19.58	19.64	19.45	19.46	291270
2024-08-30	19.64	19.70	19.43	19.60	751599
2024-09-03	19.62	19.82	19.62	19.65	337534
2024-09-04	19.71	19.93	19.71	19.82	285524
2024-09-05	19.71	19.72	19.52	19.53	323719
2024-09-06	19.58	19.70	19.58	19.61	487767
2024-09-09	19.67	19.80	19.62	19.76	690421
2024-09-10	19.82	19.82	19.54	19.56	553484
2024-09-11	19.57	20.08	19.57	20.07	1762759
2024-09-12	19.92	20.20	19.88	20.10	404709
2024-09-13	20.23	20.42	20.23	20.39	676862
2024-09-16	20.48	20.51	20.38	20.44	233514
2024-09-17	20.44	20.44	20.10	20.18	282017
2024-09-18	20.30	20.60	20.27	20.50	289679
2024-09-19	20.69	20.77	20.55	20.62	301996
2024-09-20	20.57	20.71	20.57	20.58	514427
2024-09-23	20.71	20.97	20.65	20.87	226148
2024-09-24	20.90	20.90	20.72	20.79	317210
2024-09-25	20.92	21.00	20.55	20.60	331682
2024-09-26	20.69	20.89	20.62	20.66	318398
2024-09-27	20.50	20.50	20.18	20.23	308445
2024-09-30	19.80	19.95	19.75	19.78	278081
2024-10-01	19.80	19.83	19.69	19.82	375437
2024-10-02	19.30	19.36	19.10	19.15	479272
2024-10-03	18.80	18.85	18.74	18.79	290652
2024-10-04	18.59	18.72	18.41	18.69	279215
2024-10-07	18.63	18.72	18.52	18.53	253480
2024-10-08	19.00	19.07	18.89	18.90	460941
2024-10-09	19.03	19.07	18.74	18.80	405964
2024-10-10	18.87	18.87	18.63	18.71	219579
2024-10-11	18.74	18.88	18.74	18.84	144742
2024-10-14	18.76	18.76	18.55	18.56	191281
2024-10-15	18.69	18.83	18.53	18.58	407141
2024-10-16	19.10	19.23	19.05	19.17	262363
2024-10-17	19.41	19.46	19.29	19.39	339882
2024-10-18	19.88	19.98	19.67	19.72	414402
2024-10-21	19.86	20.01	19.74	19.74	649048
2024-10-22	19.18	19.30	18.91	19.04	401421
2024-10-23	18.71	18.85	18.61	18.69	216938
2024-10-24	18.70	18.71	18.51	18.56	273610
2024-10-25	18.51	18.64	18.45	18.48	227111
2024-10-28	18.39	18.50	18.35	18.43	221244
2024-10-29	18.35	18.35	18.14	18.24	233908
2024-10-30	18.39	18.59	18.16	18.17	296897
2024-10-31	18.00	18.03	17.49	17.59	431071
2024-11-01	17.66	17.66	17.49	17.49	221662
2024-11-04	17.59	17.79	17.59	17.70	322311
2024-11-05	17.61	17.61	17.42	17.52	303586
2024-11-06	17.38	17.49	17.06	17.15	241645
2024-11-07	17.33	17.70	17.33	17.39	405096
2024-11-08	17.39	17.60	17.20	17.30	388135
2024-11-11	17.08	17.15	16.86	16.86	360449
2024-11-12	16.50	16.51	16.00	16.26	585445
2024-11-13	16.35	16.35	16.19	16.19	256320
2024-11-14	16.00	16.05	15.81	15.81	479148
2024-11-15	15.96	15.96	15.79	15.83	370707
2024-11-18	16.20	16.37	16.10	16.32	594740
2024-11-19	17.39	17.44	16.85	17.04	1019837
2024-11-20	16.66	16.78	16.43	16.53	667618
2024-11-21	17.00	17.13	16.84	16.95	709918
2024-11-22	17.05	17.12	16.93	17.08	839751
2024-11-25	17.18	17.24	17.08	17.17	637265
2024-11-26	16.99	17.06	16.74	16.84	662793
2024-11-27	16.72	16.96	16.72	16.81	389957
2024-11-29	16.73	17.13	16.73	17.08	310348
2024-12-02	16.82	16.85	16.63	16.75	520242
2024-12-03	17.26	17.72	17.26	17.59	842684
2024-12-04	17.63	17.73	17.48	17.50	632687
2024-12-05	17.45	17.50	17.10	17.16	481211
2024-12-06	17.18	17.29	17.10	17.21	258861
2024-12-09	17.25	17.54	17.12	17.13	559368
2024-12-10	17.21	17.32	17.12	17.26	348269
2024-12-11	17.75	17.90	17.48	17.62	762048
2024-12-12	17.45	17.45	17.20	17.27	491716
2024-12-13	17.01	17.06	16.81	16.83	373099
2024-12-16	16.57	16.77	16.35	16.50	1726792
2024-12-17	16.27	16.53	16.23	16.37	534979
2024-12-18	16.14	16.14	15.40	15.45	822133
2024-12-19	15.44	15.69	15.35	15.53	498059
2024-12-20	15.52	15.76	15.48	15.68	438640
2024-12-23	16.10	16.17	15.90	16.12	666930
2024-12-24	16.60	16.69	16.33	16.38	511020
2024-12-26	16.51	16.52	16.31	16.41	467625
2024-12-27	16.50	16.62	16.45	16.59	419155
2024-12-30	16.55	16.57	16.27	16.43	459153
2024-12-31	16.29	16.48	16.29	16.45	311075
2025-01-02	16.54	16.82	16.54	16.58	288648
2025-01-03	16.71	17.05	16.71	16.99	355814
2025-01-06	16.78	16.86	16.58	16.78	635776
2025-01-07	16.29	16.36	16.04	16.06	728340
2025-01-08	16.22	16.35	16.19	16.30	358690
2025-01-10	16.25	16.36	16.10	16.23	759396
2025-01-13	16.06	16.56	16.06	16.47	759955
2025-01-14	16.46	16.46	16.21	16.37	416620
2025-01-15	16.76	16.79	16.39	16.42	486338
2025-01-16	16.19	16.39	15.85	16.19	1791688
2025-01-17	16.30	16.53	16.11	16.48	494501
2025-01-21	16.28	16.36	16.07	16.35	716195
2025-01-22	16.60	17.13	16.60	16.99	428660
2025-01-23	16.95	17.07	16.74	16.96	368333
2025-01-24	16.90	17.12	16.90	17.05	326341
2025-01-27	17.10	17.34	16.97	17.33	625919
2025-01-28	17.33	17.35	17.02	17.09	291398
2025-01-29	17.16	17.16	16.77	16.80	338099
2025-01-30	16.64	16.64	16.27	16.30	739803
2025-01-31	16.30	16.48	15.96	16.02	1383674
2025-02-03	15.76	15.76	15.50	15.71	1915681
2025-02-04	15.83	16.11	15.83	15.96	1669282
2025-02-05	16.07	16.07	15.73	15.88	749896
2025-02-06	15.80	15.81	15.56	15.57	419847
2025-02-07	15.69	15.82	15.65	15.69	417863
2025-02-10	15.15	15.20	14.59	14.79	969986
2025-02-11	14.20	14.72	14.16	14.54	839839
2025-02-12	14.87	15.27	14.69	15.20	739715
2025-02-13	15.04	15.33	15.00	15.21	547860
2025-02-14	15.34	15.53	15.31	15.52	384402
2025-02-18	16.30	16.55	16.22	16.42	488583
2025-02-19	16.15	16.25	15.95	16.07	523390
2025-02-20	16.10	16.29	16.10	16.15	333195
2025-02-21	16.15	16.15	15.88	15.96	322644
2025-02-24	15.93	15.99	15.85	15.96	195801
2025-02-25	15.24	15.45	15.19	15.42	679029
2025-02-26	15.50	15.61	15.46	15.58	499344
2025-02-27	15.32	15.47	15.26	15.35	603379
2025-02-28	14.75	14.83	14.39	14.52	1442375
2025-03-03	14.75	14.99	14.66	14.68	880526
2025-03-04	14.60	14.84	14.47	14.71	1068777
2025-03-05	15.11	15.46	15.11	15.44	660445
2025-03-06	15.02	15.32	14.92	15.15	1069217
2025-03-07	15.33	15.33	14.83	15.17	1072315
2025-03-10	14.75	14.94	14.62	14.80	789897
2025-03-11	14.70	14.71	14.45	14.56	788771
2025-03-12	14.70	15.10	14.70	15.01	692119

Explore More About TLK

Coins representing dividend payouts and trends

TLK Dividend History

Discover PT Telekomunikasi Indonesia,'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

TLK Stock Split History

Discover PT Telekomunikasi Indonesia,'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

TLK Historical Prices

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

Web Analytics