EWA Historical Prices

Summary

Key Stock Metrics

20.51

(April 7, 2025)

52-Week Low

27.57

(September 15, 2025)

52-Week High

34.83

(October 31, 2007)

All-Time High

26.61

(December 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-04-01	10.38	10.38	10.38	10.38	900
1996-04-02	10.38	10.38	10.38	10.38	3700
1996-04-03	10.25	10.25	10.19	10.25	5300
1996-04-04	10.38	10.38	10.38	10.38	100
1996-04-08	10.13	10.19	10.13	10.19	10300
1996-04-09	10.31	10.31	10.31	10.31	10000
1996-04-10	10.31	10.38	10.25	10.25	8600
1996-04-15	10.38	10.50	10.38	10.50	65300
1996-04-16	10.50	10.50	10.38	10.44	16000
1996-04-17	10.44	10.44	10.44	10.44	1300
1996-04-18	10.38	10.50	10.38	10.50	19200
1996-04-19	10.50	10.50	10.50	10.50	2200
1996-04-22	10.56	10.56	10.50	10.50	1400
1996-04-23	10.63	10.69	10.63	10.63	246000
1996-04-24	10.69	10.69	10.69	10.69	5400
1996-04-25	10.69	10.75	10.69	10.69	21100
1996-04-26	10.81	10.88	10.75	10.81	51800
1996-04-29	10.88	10.88	10.69	10.75	35900
1996-04-30	10.69	10.69	10.69	10.69	1600
1996-05-01	10.69	10.69	10.63	10.69	3900
1996-05-02	10.75	10.88	10.69	10.81	145600
1996-05-03	10.81	10.81	10.75	10.81	19000
1996-05-06	10.88	10.88	10.75	10.75	51500
1996-05-07	10.81	10.81	10.81	10.81	14600
1996-05-08	10.81	10.81	10.69	10.81	16500
1996-05-09	10.75	10.75	10.69	10.75	4000
1996-05-10	10.75	10.75	10.75	10.75	1000
1996-05-13	10.69	10.69	10.56	10.56	25500
1996-05-14	10.69	10.75	10.69	10.75	2100
1996-05-15	10.63	10.69	10.63	10.69	3100
1996-05-16	10.56	10.63	10.44	10.56	18300
1996-05-17	10.44	10.56	10.44	10.56	5100
1996-05-20	10.50	10.63	10.50	10.63	3500
1996-05-21	10.75	10.81	10.44	10.56	29000
1996-05-22	10.56	10.56	10.56	10.56	700
1996-05-23	10.56	10.56	10.56	10.56	7700
1996-05-24	10.56	10.56	10.56	10.56	900
1996-05-28	10.63	10.63	10.56	10.56	600
1996-05-29	10.63	10.63	10.63	10.63	12000
1996-05-30	10.63	10.63	10.56	10.56	3600
1996-05-31	10.63	10.63	10.63	10.63	7600
1996-06-03	10.50	10.50	10.38	10.38	3400
1996-06-04	10.50	10.50	10.50	10.50	7100
1996-06-05	10.44	10.44	10.44	10.44	2300
1996-06-06	10.38	10.38	10.38	10.38	3100
1996-06-07	10.25	10.25	10.25	10.25	11000
1996-06-10	10.25	10.31	10.25	10.31	16800
1996-06-11	10.31	10.38	10.31	10.38	5800
1996-06-12	10.50	10.50	10.44	10.44	10600
1996-06-13	10.50	10.50	10.38	10.50	38500
1996-06-14	10.50	10.50	10.44	10.50	7300
1996-06-17	10.44	10.44	10.44	10.44	7400
1996-06-18	10.50	10.50	10.38	10.50	5600
1996-06-19	10.50	10.50	10.38	10.38	7200
1996-06-20	10.56	10.56	10.50	10.56	7500
1996-06-21	10.56	10.63	10.56	10.56	9800
1996-06-24	10.63	10.63	10.56	10.56	10700
1996-06-25	10.56	10.63	10.56	10.56	2100
1996-06-26	10.50	10.56	10.50	10.56	4200
1996-06-27	10.50	10.50	10.38	10.38	3200
1996-06-28	10.44	10.44	10.44	10.44	2400
1996-07-01	10.44	10.44	10.44	10.44	4700
1996-07-02	10.44	10.50	10.44	10.50	7000
1996-07-03	10.44	10.44	10.25	10.31	13000
1996-07-05	10.25	10.38	10.25	10.38	7400
1996-07-08	10.56	10.56	10.25	10.25	22500
1996-07-09	10.38	10.38	10.38	10.38	22200
1996-07-10	10.38	10.38	10.25	10.38	11200
1996-07-11	10.25	10.25	10.06	10.06	35000
1996-07-12	10.13	10.13	10.00	10.13	20700
1996-07-15	9.88	9.88	9.75	9.75	3300
1996-07-16	9.75	9.75	9.56	9.56	18700
1996-07-17	9.69	9.88	9.56	9.88	13000
1996-07-18	9.88	9.88	9.88	9.88	300
1996-07-19	10.25	10.25	10.00	10.00	11700
1996-07-22	9.88	10.00	9.88	10.00	9900
1996-07-23	9.88	10.00	9.88	10.00	4600
1996-07-24	9.75	9.75	9.50	9.63	99000
1996-07-25	9.63	9.75	9.63	9.63	21900
1996-07-26	9.75	9.81	9.75	9.81	1200
1996-07-29	9.81	9.81	9.81	9.81	17400
1996-07-30	9.81	9.81	9.81	9.81	600
1996-07-31	9.94	10.13	9.94	10.00	27700
1996-08-01	10.06	10.06	9.94	10.00	3200
1996-08-02	10.00	10.00	10.00	10.00	600
1996-08-05	10.00	10.00	10.00	10.00	600
1996-08-06	10.00	10.00	10.00	10.00	1300
1996-08-07	10.06	10.13	10.06	10.13	2900
1996-08-09	10.00	10.00	10.00	10.00	10000
1996-08-14	10.13	10.13	10.13	10.13	1200
1996-08-15	10.06	10.13	10.06	10.13	700
1996-08-16	10.13	10.13	10.13	10.13	200
1996-08-19	10.38	10.44	10.38	10.44	1500
1996-08-20	10.38	10.38	10.38	10.38	300
1996-08-21	10.50	10.63	10.50	10.50	3200
1996-08-22	10.50	10.50	10.38	10.38	3700
1996-08-23	10.50	10.50	10.44	10.44	9600
1996-08-26	10.38	10.38	10.25	10.25	500
1996-08-27	10.19	10.19	10.19	10.19	300
1996-08-28	10.13	10.13	10.13	10.13	2700
1996-08-29	10.13	10.13	10.13	10.13	300
1996-08-30	10.19	10.19	10.19	10.19	1900
1996-09-03	10.13	10.13	10.00	10.00	1900
1996-09-04	10.06	10.19	10.06	10.19	700
1996-09-05	10.06	10.06	10.06	10.06	300
1996-09-06	10.13	10.13	10.13	10.13	10000
1996-09-09	10.25	10.25	10.13	10.13	2000
1996-09-10	10.25	10.25	10.25	10.25	200
1996-09-11	10.25	10.25	10.25	10.25	900
1996-09-13	10.25	10.25	10.13	10.13	2100
1996-09-17	10.13	10.13	10.00	10.13	1400
1996-09-18	9.94	9.94	9.81	9.88	78400
1996-09-19	9.88	9.94	9.88	9.94	700
1996-09-20	10.00	10.00	9.88	9.88	200
1996-09-23	9.75	9.75	9.75	9.75	1700
1996-09-24	9.88	9.88	9.88	9.88	1400
1996-09-25	9.94	10.13	9.94	10.13	4300
1996-09-27	10.06	10.06	10.06	10.06	600
1996-09-30	10.06	10.19	10.06	10.19	1800
1996-10-01	10.19	10.19	10.06	10.13	1100
1996-10-02	10.25	10.38	10.25	10.38	2100
1996-10-03	10.31	10.31	10.25	10.25	5800
1996-10-04	10.38	10.38	10.31	10.31	1200
1996-10-07	10.25	10.44	10.25	10.44	13600
1996-10-08	10.31	10.38	10.31	10.38	700
1996-10-09	10.38	10.38	10.25	10.31	600
1996-10-10	10.31	10.38	10.31	10.38	700
1996-10-11	10.38	10.50	10.38	10.50	36000
1996-10-14	10.38	10.63	10.38	10.56	6000
1996-10-15	10.69	10.69	10.50	10.50	16800
1996-10-16	10.63	10.63	10.50	10.63	4100
1996-10-17	10.63	10.63	10.56	10.63	9400
1996-10-18	10.56	10.75	10.56	10.69	2200
1996-10-21	10.69	10.75	10.69	10.75	3700
1996-10-22	10.75	10.75	10.75	10.75	1900
1996-10-23	10.75	10.75	10.63	10.75	13400
1996-10-24	10.69	10.81	10.69	10.81	3400
1996-10-25	10.63	10.63	10.63	10.63	8700
1996-10-28	10.56	10.56	10.38	10.38	4300
1996-10-29	10.38	10.38	10.31	10.38	1500
1996-10-30	10.50	10.56	10.50	10.50	4300
1996-10-31	10.63	10.63	10.63	10.63	200
1996-11-01	10.56	10.56	10.50	10.50	11100
1996-11-04	10.63	10.63	10.50	10.63	1500
1996-11-05	10.63	10.63	10.50	10.50	20100
1996-11-06	10.50	10.63	10.50	10.50	2600
1996-11-07	10.50	10.50	10.38	10.38	1200
1996-11-08	10.44	10.44	10.44	10.44	40000
1996-11-11	10.38	10.44	10.31	10.44	28600
1996-11-13	10.38	10.38	10.38	10.38	1200
1996-11-14	10.38	10.50	10.38	10.50	39300
1996-11-15	10.50	10.63	10.50	10.63	20100
1996-11-18	10.63	10.63	10.50	10.63	3300
1996-11-19	10.63	10.63	10.56	10.63	3100
1996-11-20	10.75	10.75	10.69	10.69	1300
1996-11-21	10.88	11.00	10.88	10.94	21200
1996-11-22	10.94	10.94	10.88	10.88	4200
1996-11-25	11.00	11.13	11.00	11.06	28000
1996-11-26	11.00	11.00	11.00	11.00	6300
1996-11-27	11.00	11.00	10.88	10.94	30600
1996-11-29	11.00	11.00	10.94	10.94	12300
1996-12-02	11.00	11.06	11.00	11.06	9900
1996-12-03	10.94	11.00	10.75	10.75	8000
1996-12-04	10.75	10.75	10.63	10.63	1100
1996-12-05	10.75	10.75	10.75	10.75	1100
1996-12-06	10.50	10.56	10.50	10.50	48800
1996-12-09	10.63	10.69	10.56	10.69	2900
1996-12-10	10.75	10.75	10.75	10.75	3000
1996-12-11	10.50	10.63	10.50	10.63	5400
1996-12-12	10.44	10.56	10.44	10.50	5100
1996-12-13	10.44	10.44	10.38	10.44	3400
1996-12-16	10.56	10.56	10.56	10.56	300
1996-12-17	10.44	10.44	10.38	10.38	2900
1996-12-19	10.56	10.56	10.50	10.50	1600
1996-12-20	10.69	10.81	10.69	10.81	6900
1996-12-23	10.75	10.81	10.75	10.81	22200
1996-12-24	10.75	10.75	10.75	10.75	4100
1996-12-26	10.69	10.69	10.69	10.69	100
1996-12-27	10.69	10.88	10.69	10.69	2700
1996-12-30	10.81	10.94	10.81	10.94	4300
1996-12-31	10.94	11.00	10.81	11.00	3800
1997-01-02	10.81	10.88	10.75	10.75	3900
1997-01-03	10.81	10.81	10.69	10.69	5700
1997-01-06	10.69	10.75	10.63	10.75	7100
1997-01-07	10.63	10.75	10.63	10.75	19700
1997-01-08	10.63	10.69	10.63	10.69	800
1997-01-09	10.56	10.69	10.56	10.63	4800
1997-01-10	10.63	10.63	10.63	10.63	300
1997-01-13	10.69	10.69	10.63	10.69	2900
1997-01-14	10.69	10.75	10.63	10.69	6000
1997-01-15	10.75	10.75	10.63	10.75	4900
1997-01-16	10.75	10.81	10.69	10.81	13300
1997-01-17	10.81	10.81	10.81	10.81	1100
1997-01-20	10.81	10.81	10.75	10.81	20700
1997-01-21	10.75	10.75	10.63	10.63	12100
1997-01-22	10.69	10.75	10.63	10.75	13900
1997-01-23	10.69	10.69	10.69	10.69	900
1997-01-24	10.63	10.63	10.50	10.63	2900
1997-01-27	10.63	10.63	10.63	10.63	13600
1997-01-28	10.50	10.50	10.44	10.44	300
1997-01-29	10.50	10.50	10.50	10.50	600
1997-01-30	10.50	10.50	10.38	10.38	11700
1997-01-31	10.50	10.50	10.50	10.50	22600
1997-02-03	10.44	10.63	10.44	10.56	3800
1997-02-04	10.44	10.44	10.44	10.44	3700
1997-02-05	10.56	10.56	10.44	10.50	1900
1997-02-06	10.50	10.56	10.44	10.44	7900
1997-02-07	10.44	10.56	10.44	10.56	5300
1997-02-10	10.50	10.50	10.38	10.38	12200
1997-02-11	10.38	10.56	10.38	10.56	6500
1997-02-12	10.56	10.63	10.56	10.63	1900
1997-02-13	10.75	10.94	10.75	10.75	23300
1997-02-14	10.75	10.75	10.63	10.63	1500
1997-02-18	10.88	10.88	10.88	10.88	4700
1997-02-19	10.81	10.81	10.69	10.75	4200
1997-02-20	10.75	10.75	10.63	10.75	23000
1997-02-21	10.88	10.88	10.88	10.88	12700
1997-02-24	10.88	11.00	10.88	11.00	3100
1997-02-25	11.00	11.00	11.00	11.00	2200
1997-02-26	10.75	10.75	10.69	10.69	100900
1997-02-27	10.69	10.81	10.69	10.81	6700
1997-02-28	10.75	10.75	10.75	10.75	17100
1997-03-03	10.63	10.69	10.63	10.63	6700
1997-03-04	10.75	10.88	10.75	10.88	23500
1997-03-05	10.75	10.75	10.75	10.75	500
1997-03-06	10.94	10.94	10.94	10.94	7800
1997-03-07	10.94	10.94	10.94	10.94	1200
1997-03-10	10.88	10.94	10.88	10.88	11900
1997-03-11	11.06	11.06	11.00	11.00	4900
1997-03-12	10.94	11.00	10.94	10.94	6700
1997-03-13	11.00	11.00	10.88	10.88	2800
1997-03-14	10.81	10.94	10.81	10.81	17100
1997-03-17	10.75	10.75	10.75	10.75	500
1997-03-18	10.75	10.75	10.63	10.63	1000
1997-03-20	10.63	10.63	10.56	10.56	2000
1997-03-21	10.50	10.63	10.50	10.63	1100
1997-03-24	10.69	10.81	10.69	10.81	121900
1997-03-25	10.75	10.75	10.56	10.69	19400
1997-03-26	10.56	10.69	10.56	10.69	1300
1997-03-27	10.69	10.75	10.69	10.75	2100
1997-03-31	10.63	10.69	10.63	10.69	5100
1997-04-01	10.50	10.50	10.50	10.50	8900
1997-04-02	10.44	10.44	10.31	10.31	3100
1997-04-03	10.31	10.44	10.31	10.44	2900
1997-04-04	10.44	10.44	10.44	10.44	7300
1997-04-07	10.50	10.50	10.44	10.50	8000
1997-04-09	10.50	10.50	10.50	10.50	900
1997-04-10	10.50	10.56	10.44	10.56	4100
1997-04-11	10.63	10.63	10.50	10.50	6600
1997-04-14	10.56	10.56	10.56	10.56	400
1997-04-15	10.50	10.50	10.44	10.50	6000
1997-04-16	10.56	10.56	10.56	10.56	100
1997-04-17	10.63	10.63	10.50	10.63	1000
1997-04-18	10.63	10.69	10.63	10.69	5900
1997-04-21	10.75	10.75	10.69	10.69	74700
1997-04-22	10.81	10.81	10.69	10.81	4300
1997-04-23	10.75	10.75	10.75	10.75	1400
1997-04-24	10.88	10.88	10.81	10.81	5800
1997-04-25	10.88	10.88	10.88	10.88	3000
1997-04-28	10.88	10.88	10.88	10.88	2000
1997-04-29	11.06	11.06	10.94	10.94	900
1997-04-30	10.94	11.00	10.94	11.00	900
1997-05-02	11.00	11.00	11.00	11.00	1800
1997-05-05	11.00	11.00	10.88	10.94	8200
1997-05-06	10.94	11.00	10.94	11.00	5000
1997-05-08	11.00	11.06	10.94	10.94	31700
1997-05-09	11.13	11.13	11.06	11.13	1200
1997-05-12	11.25	11.25	11.13	11.19	75800
1997-05-13	11.19	11.25	11.13	11.25	6600
1997-05-14	11.25	11.31	11.19	11.19	21000
1997-05-15	11.13	11.13	11.06	11.13	55900
1997-05-16	11.13	11.25	11.06	11.06	82800
1997-05-19	11.06	11.13	11.06	11.13	900
1997-05-20	11.19	11.19	11.19	11.19	5100
1997-05-21	11.25	11.25	11.25	11.25	23000
1997-05-22	11.31	11.38	11.31	11.38	6600
1997-05-23	11.19	11.19	11.06	11.06	4000
1997-05-27	11.13	11.19	11.13	11.19	3500
1997-05-28	11.19	11.19	11.19	11.19	400
1997-05-29	11.13	11.25	11.13	11.19	2200
1997-05-30	11.19	11.25	11.19	11.25	2200
1997-06-02	11.19	11.31	11.19	11.19	28600
1997-06-03	11.13	11.19	11.13	11.19	9700
1997-06-04	11.31	11.31	11.13	11.19	20700
1997-06-05	11.25	11.25	11.25	11.25	2500
1997-06-06	11.19	11.25	11.19	11.25	2700
1997-06-09	11.25	11.25	11.13	11.13	6200
1997-06-10	11.31	11.31	11.25	11.25	3700
1997-06-11	11.25	11.31	11.19	11.19	2100
1997-06-12	11.19	11.25	11.19	11.19	1300
1997-06-13	11.25	11.38	11.25	11.38	26700
1997-06-16	11.38	11.44	11.31	11.31	51800
1997-06-17	11.38	11.38	11.38	11.38	9200
1997-06-18	11.44	11.50	11.38	11.44	92100
1997-06-19	11.50	11.56	11.50	11.56	28400
1997-06-20	11.56	11.63	11.56	11.63	6900
1997-06-23	11.63	11.69	11.63	11.63	36300
1997-06-24	11.56	11.56	11.56	11.56	11000
1997-06-25	11.63	11.63	11.56	11.56	20500
1997-06-26	11.56	11.63	11.50	11.63	2235400
1997-06-27	11.56	11.56	11.56	11.56	1800
1997-06-30	11.63	11.63	11.63	11.63	900
1997-07-01	11.63	11.75	11.63	11.75	14000
1997-07-02	11.81	11.88	11.81	11.88	9600
1997-07-03	11.88	11.88	11.81	11.88	14500
1997-07-07	11.63	11.63	11.44	11.50	71700
1997-07-08	11.44	11.50	11.38	11.50	3900
1997-07-09	11.56	11.56	11.44	11.44	4400
1997-07-10	11.50	11.50	11.44	11.44	4900
1997-07-11	11.44	11.50	11.44	11.50	1200
1997-07-14	11.19	11.31	11.19	11.25	33800
1997-07-15	11.13	11.13	10.94	10.94	7500
1997-07-16	11.00	11.13	11.00	11.00	10100
1997-07-17	11.31	11.31	11.13	11.31	5600
1997-07-18	11.38	11.38	11.19	11.25	18800
1997-07-21	11.25	11.25	11.13	11.13	5100
1997-07-22	11.13	11.25	11.13	11.25	11500
1997-07-23	11.19	11.31	11.19	11.31	9000
1997-07-24	11.31	11.31	11.25	11.31	6700
1997-07-25	11.31	11.38	11.31	11.38	8100
1997-07-28	11.50	11.50	11.44	11.50	5100
1997-07-29	11.50	11.56	11.50	11.56	300
1997-07-30	11.50	11.56	11.50	11.56	2900
1997-07-31	11.56	11.56	11.44	11.56	4100
1997-08-01	11.44	11.44	11.31	11.44	7600
1997-08-04	11.31	11.38	11.19	11.19	18900
1997-08-05	11.25	11.25	11.25	11.25	1000
1997-08-06	11.25	11.25	11.25	11.25	5000
1997-08-08	11.25	11.25	11.13	11.13	4200
1997-08-11	11.13	11.13	11.00	11.00	5300
1997-08-12	11.00	11.00	10.94	11.00	20700
1997-08-13	10.94	11.06	10.94	11.06	2000
1997-08-14	10.88	11.06	10.88	11.06	4700
1997-08-15	11.13	11.19	11.06	11.06	19600
1997-08-18	11.00	11.00	10.94	10.94	3700
1997-08-19	10.88	11.00	10.88	10.94	4900
1997-08-20	10.88	11.00	10.88	11.00	1800
1997-08-21	11.06	11.25	11.06	11.25	2700
1997-08-22	10.94	11.00	10.94	11.00	5200
1997-08-25	10.88	10.94	10.75	10.75	1700
1997-08-26	10.63	10.63	10.56	10.56	3300
1997-08-27	10.69	10.75	10.56	10.75	21900
1997-08-28	10.63	10.63	10.56	10.56	1700
1997-08-29	10.50	10.50	10.38	10.44	5300
1997-09-02	10.31	10.31	10.25	10.25	4900
1997-09-03	10.44	10.44	10.19	10.25	75000
1997-09-04	10.31	10.44	10.31	10.31	3000
1997-09-05	10.50	10.56	10.38	10.38	3800
1997-09-08	10.50	10.69	10.50	10.69	21000
1997-09-09	10.75	10.75	10.75	10.75	14400
1997-09-10	10.56	10.69	10.56	10.69	6500
1997-09-11	10.44	10.63	10.44	10.44	57600
1997-09-12	10.56	10.56	10.38	10.44	30300
1997-09-16	10.38	10.38	10.31	10.31	12600
1997-09-17	10.50	10.50	10.38	10.38	31700
1997-09-18	10.63	10.63	10.56	10.56	3600
1997-09-19	10.75	11.00	10.75	11.00	48200
1997-09-22	11.06	11.13	10.94	10.94	7400
1997-09-23	11.13	11.13	11.00	11.00	7600
1997-09-24	10.88	11.06	10.88	11.06	4600
1997-09-25	11.06	11.25	11.06	11.25	16200
1997-09-26	11.19	11.19	11.19	11.19	400
1997-09-29	10.94	10.94	10.88	10.88	33000
1997-09-30	10.88	11.00	10.81	10.94	12100
1997-10-01	11.13	11.19	11.00	11.13	21000
1997-10-02	11.13	11.19	11.13	11.19	4000
1997-10-03	11.19	11.19	11.00	11.13	4000
1997-10-06	11.06	11.06	10.88	10.88	3300
1997-10-07	11.00	11.00	10.81	11.00	6000
1997-10-08	11.06	11.13	11.06	11.13	8000
1997-10-09	11.00	11.13	10.81	10.81	3000
1997-10-10	10.81	10.81	10.75	10.75	1600
1997-10-13	10.75	10.75	10.75	10.75	2200
1997-10-14	10.63	10.63	10.56	10.56	2000
1997-10-15	10.50	10.63	10.50	10.63	3300
1997-10-16	10.50	10.56	10.44	10.50	10200
1997-10-17	10.50	10.56	10.38	10.38	2300
1997-10-20	10.56	10.56	10.38	10.38	2300
1997-10-21	10.50	10.50	10.50	10.50	7700
1997-10-22	10.50	10.50	10.38	10.50	7300
1997-10-23	9.81	9.88	9.81	9.88	11000
1997-10-24	9.88	9.94	9.75	9.88	2900
1997-10-27	9.25	9.38	9.00	9.00	6700
1997-10-28	8.63	9.75	8.56	9.75	60400
1997-10-29	9.50	9.63	9.25	9.31	29700
1997-10-30	9.19	9.31	9.19	9.19	14500
1997-10-31	9.50	9.63	9.50	9.56	233200
1997-11-03	9.56	9.94	9.56	9.94	322600
1997-11-04	9.88	9.94	9.69	9.94	23000
1997-11-05	9.94	9.94	9.94	9.94	1500
1997-11-06	9.94	9.94	9.69	9.81	26600
1997-11-07	9.38	9.44	9.38	9.44	3900
1997-11-10	9.63	9.63	9.50	9.50	2800
1997-11-11	9.69	9.81	9.69	9.81	5400
1997-11-12	9.63	9.63	9.56	9.56	3500
1997-11-13	9.63	9.63	9.44	9.44	24400
1997-11-14	9.38	9.38	9.25	9.25	17300
1997-11-17	9.38	9.38	9.38	9.38	1900
1997-11-18	9.38	9.38	9.31	9.38	11600
1997-11-19	9.25	9.38	9.06	9.38	4100
1997-11-20	9.31	9.31	9.25	9.31	9900
1997-11-21	9.50	9.63	9.50	9.63	7800
1997-11-24	9.38	9.50	9.38	9.50	8900
1997-11-25	9.25	9.38	9.25	9.25	9300
1997-11-26	9.25	9.38	9.19	9.19	17900
1997-12-01	9.38	9.38	9.31	9.31	18200
1997-12-02	9.38	9.56	9.38	9.44	7100
1997-12-03	9.50	9.50	9.44	9.44	1000
1997-12-04	9.56	9.56	9.56	9.56	200
1997-12-05	9.56	9.56	9.38	9.44	3600
1997-12-08	9.63	9.63	9.50	9.63	5100
1997-12-09	9.63	9.63	9.44	9.44	27900
1997-12-10	9.38	9.38	9.38	9.38	32300
1997-12-11	9.38	9.38	9.13	9.13	30100
1997-12-12	9.13	9.13	9.06	9.06	16800
1997-12-15	9.00	9.00	8.94	9.00	56900
1997-12-16	9.00	9.06	9.00	9.06	6800
1997-12-17	9.31	9.38	9.25	9.31	68400
1997-12-18	9.31	9.44	9.25	9.31	68700
1997-12-19	9.06	9.13	8.81	8.81	26300
1997-12-22	9.00	9.13	8.94	9.06	18600
1997-12-23	9.19	9.25	9.13	9.13	13700
1997-12-24	9.13	9.31	9.13	9.13	8600
1997-12-26	9.06	9.06	9.06	9.06	3400
1997-12-29	9.25	9.25	9.19	9.25	64100
1997-12-30	9.38	9.38	9.25	9.38	12600
1997-12-31	9.38	9.38	9.31	9.31	4900
1998-01-02	9.38	9.38	9.25	9.25	6300
1998-01-05	9.38	9.38	9.38	9.38	48000
1998-01-06	9.31	9.31	9.31	9.31	20000
1998-01-07	9.25	9.44	9.25	9.44	80000
1998-01-08	9.38	9.38	9.25	9.25	14000
1998-01-09	9.06	9.25	9.06	9.06	8500
1998-01-12	9.00	9.13	8.88	8.94	32600
1998-01-13	9.06	9.13	9.06	9.13	4100
1998-01-14	9.38	9.44	9.38	9.44	5100
1998-01-15	9.25	9.25	9.19	9.19	3000
1998-01-16	9.50	9.50	9.50	9.50	4300
1998-01-20	9.56	9.75	9.56	9.75	14100
1998-01-21	9.69	9.69	9.44	9.63	40200
1998-01-22	9.31	9.50	9.31	9.31	33600
1998-01-26	9.63	9.75	9.63	9.63	5700
1998-01-27	9.75	9.81	9.69	9.81	4300
1998-01-28	9.88	9.88	9.88	9.88	15000
1998-01-29	9.75	9.94	9.75	9.88	11300
1998-01-30	10.06	10.06	9.94	10.06	7900
1998-02-02	10.13	10.13	9.94	10.00	12500
1998-02-03	9.88	9.88	9.75	9.81	68800
1998-02-04	9.75	10.00	9.75	10.00	408400
1998-02-05	10.00	10.06	10.00	10.06	18300
1998-02-06	10.06	10.06	9.94	10.00	16600
1998-02-09	10.00	10.00	9.94	9.94	3600
1998-02-10	10.13	10.13	10.13	10.13	3700
1998-02-11	10.13	10.13	10.00	10.00	60100
1998-02-12	9.88	10.06	9.88	10.06	7100
1998-02-13	9.88	9.88	9.81	9.88	30300
1998-02-17	9.81	9.81	9.75	9.75	3900
1998-02-18	9.75	9.94	9.75	9.94	5800
1998-02-19	9.94	9.94	9.81	9.94	2000
1998-02-20	9.94	9.94	9.81	9.94	3300
1998-02-23	9.88	9.88	9.88	9.88	500
1998-02-24	9.75	9.88	9.75	9.88	3200
1998-02-25	9.81	9.94	9.81	9.94	2500
1998-02-26	10.00	10.13	10.00	10.06	7600
1998-02-27	10.13	10.13	9.94	10.00	4000
1998-03-02	10.13	10.19	10.13	10.19	13900
1998-03-03	10.19	10.19	10.19	10.19	5700
1998-03-04	10.25	10.25	10.13	10.13	900
1998-03-05	9.81	9.81	9.75	9.75	5100
1998-03-06	10.00	10.00	9.88	9.88	22500
1998-03-09	9.94	9.94	9.75	9.75	43000
1998-03-10	9.88	10.06	9.88	10.06	2600
1998-03-11	10.25	10.25	10.00	10.06	4700
1998-03-12	10.19	10.19	10.13	10.19	14000
1998-03-13	10.31	10.31	10.13	10.13	1300
1998-03-16	10.19	10.25	10.13	10.25	8300
1998-03-17	10.00	10.13	10.00	10.13	192000
1998-03-18	10.06	10.19	10.06	10.19	65300
1998-03-19	10.19	10.31	10.19	10.31	25700
1998-03-20	10.38	10.50	10.25	10.50	386200
1998-03-23	10.44	10.44	10.25	10.25	27900
1998-03-24	10.31	10.50	10.31	10.31	28600
1998-03-25	10.25	10.38	10.19	10.19	3700
1998-03-26	10.38	10.44	10.25	10.25	18000
1998-03-27	10.25	10.25	10.19	10.25	20900
1998-03-30	10.19	10.19	10.06	10.06	3000
1998-03-31	10.19	10.31	10.19	10.31	272100
1998-04-01	10.25	10.25	10.25	10.25	1000
1998-04-02	10.25	10.25	10.13	10.13	2600
1998-04-03	10.25	10.25	10.19	10.19	800
1998-04-06	10.38	10.56	10.38	10.44	18900
1998-04-07	10.38	10.38	10.19	10.31	52800
1998-04-08	10.25	10.31	10.25	10.31	10100
1998-04-09	10.38	10.38	10.25	10.31	10300
1998-04-13	10.31	10.56	10.31	10.56	32500
1998-04-14	10.50	10.50	10.38	10.38	61400
1998-04-15	10.44	10.44	10.38	10.44	2400
1998-04-16	10.50	10.50	10.38	10.50	4200
1998-04-17	10.44	10.50	10.38	10.50	13400
1998-04-20	10.50	10.50	10.44	10.44	8300
1998-04-21	10.44	10.50	10.44	10.50	17700
1998-04-22	10.56	10.63	10.56	10.56	11500
1998-04-23	10.50	10.63	10.50	10.63	1300
1998-04-24	10.44	10.44	10.44	10.44	1600
1998-04-27	10.25	10.25	10.13	10.13	37500
1998-04-28	10.19	10.19	10.06	10.06	6100
1998-04-29	10.00	10.00	10.00	10.00	9500
1998-04-30	10.31	10.31	10.25	10.25	30000
1998-05-01	10.38	10.38	10.31	10.31	19500
1998-05-04	10.25	10.25	10.19	10.19	700
1998-05-05	10.13	10.13	10.00	10.13	6100
1998-05-06	10.00	10.00	9.88	9.94	25000
1998-05-07	9.81	9.94	9.81	9.88	8600
1998-05-08	10.00	10.06	10.00	10.06	400
1998-05-11	9.88	10.06	9.81	10.06	2100
1998-05-12	10.00	10.00	9.81	9.94	6000
1998-05-13	9.75	9.81	9.75	9.81	21300
1998-05-14	9.75	9.81	9.75	9.75	15300
1998-05-15	9.81	9.81	9.63	9.81	4600
1998-05-18	9.44	9.44	9.38	9.38	5300
1998-05-19	9.44	9.63	9.44	9.56	8200
1998-05-20	9.69	9.69	9.69	9.69	700
1998-05-21	9.63	9.75	9.63	9.75	13200
1998-05-22	9.75	9.75	9.75	9.75	5800
1998-05-26	9.63	9.69	9.44	9.69	86100
1998-05-27	9.38	9.38	9.38	9.38	500
1998-05-28	9.25	9.50	9.25	9.31	10000
1998-05-29	9.56	9.56	9.38	9.44	6900
1998-06-01	9.31	9.31	9.19	9.19	3800
1998-06-02	9.31	9.31	9.25	9.25	6700
1998-06-03	9.31	9.31	9.13	9.19	8300
1998-06-04	9.06	9.06	9.00	9.00	6600
1998-06-05	8.81	8.94	8.81	8.88	3900
1998-06-08	8.81	8.81	8.63	8.75	123800
1998-06-09	8.75	8.75	8.56	8.63	236100
1998-06-10	8.69	8.69	8.50	8.63	10300
1998-06-11	8.63	8.63	8.38	8.44	6700
1998-06-12	8.50	8.50	8.44	8.50	1200
1998-06-15	8.50	8.50	8.31	8.31	20900
1998-06-16	8.44	8.44	8.31	8.44	2600
1998-06-17	8.81	8.94	8.81	8.94	22500
1998-06-18	8.94	9.00	8.81	8.81	12500
1998-06-19	9.19	9.19	9.00	9.13	8200
1998-06-22	9.00	9.00	8.94	8.94	400
1998-06-23	9.00	9.00	9.00	9.00	10700
1998-06-24	9.00	9.00	9.00	9.00	100
1998-06-25	8.81	8.81	8.81	8.81	22900
1998-06-26	8.94	8.94	8.81	8.81	10300
1998-06-29	8.88	9.06	8.88	8.94	4800
1998-06-30	9.25	9.44	9.25	9.44	37300
1998-07-01	9.50	9.56	9.44	9.50	37900
1998-07-02	9.44	9.56	9.38	9.38	10000
1998-07-06	9.38	9.44	9.38	9.38	16600
1998-07-07	9.69	9.69	9.50	9.69	7800
1998-07-08	9.75	9.75	9.63	9.69	9700
1998-07-09	9.63	9.69	9.56	9.56	6300
1998-07-10	9.50	9.63	9.50	9.63	2800
1998-07-13	9.63	9.63	9.56	9.56	2100
1998-07-14	9.56	9.75	9.56	9.75	8300
1998-07-15	9.81	9.94	9.75	9.75	11800
1998-07-16	10.06	10.13	10.00	10.13	128600
1998-07-17	10.13	10.19	10.06	10.19	178900
1998-07-20	10.06	10.06	9.88	10.06	26000
1998-07-21	10.00	10.00	9.81	9.94	9700
1998-07-22	9.88	9.88	9.63	9.63	3100
1998-07-23	9.63	9.69	9.63	9.63	15000
1998-07-24	9.88	9.88	9.69	9.88	4500
1998-07-27	9.50	9.50	9.25	9.44	43700
1998-07-28	9.38	9.50	9.31	9.31	1300
1998-07-29	9.25	9.44	9.25	9.38	15300
1998-07-30	9.56	9.56	9.44	9.50	21400
1998-07-31	9.25	9.25	9.25	9.25	500
1998-08-03	9.19	9.19	9.06	9.06	51400
1998-08-04	9.19	9.19	9.00	9.19	60500
1998-08-05	9.00	9.06	8.94	8.94	10200
1998-08-06	8.81	8.81	8.75	8.75	16800
1998-08-07	8.94	8.94	8.69	8.69	22600
1998-08-10	8.81	8.81	8.75	8.75	3000
1998-08-11	8.56	8.56	8.38	8.38	50700
1998-08-12	8.50	8.56	8.50	8.56	12500
1998-08-13	8.56	8.56	8.56	8.56	1300
1998-08-14	8.50	8.50	8.50	8.50	23400
1998-08-17	8.38	8.56	8.38	8.56	22400
1998-08-18	8.63	8.63	8.63	8.63	8700
1998-08-19	8.81	8.88	8.81	8.88	5500
1998-08-20	8.88	8.88	8.81	8.88	4300
1998-08-21	8.69	8.69	8.56	8.63	10100
1998-08-24	8.63	8.63	8.50	8.63	1500
1998-08-25	8.50	8.50	8.50	8.50	700
1998-08-26	8.38	8.38	8.13	8.13	113800
1998-08-27	7.81	7.81	7.38	7.44	34300
1998-08-28	7.69	7.75	7.63	7.63	68900
1998-08-31	7.81	7.81	7.63	7.63	5400
1998-09-01	7.94	8.00	7.88	7.88	12700
1998-09-02	8.13	8.13	8.06	8.06	5300
1998-09-03	8.00	8.00	7.81	7.94	9000
1998-09-04	8.06	8.06	8.06	8.06	700
1998-09-08	8.38	8.38	8.25	8.31	20900
1998-09-09	8.25	8.25	8.06	8.06	8500
1998-09-10	7.88	8.13	7.88	8.13	4900
1998-09-11	8.13	8.13	8.13	8.13	2800
1998-09-14	8.25	8.31	8.25	8.31	9000
1998-09-15	8.38	8.38	8.25	8.25	1700
1998-09-16	8.38	8.38	8.38	8.38	4600
1998-09-17	8.00	8.19	8.00	8.19	2000
1998-09-18	8.13	8.13	8.13	8.13	1200
1998-09-21	8.06	8.13	7.94	8.13	7000
1998-09-22	8.00	8.00	8.00	8.00	3600
1998-09-23	8.19	8.25	8.19	8.25	24000
1998-09-24	8.25	8.44	8.25	8.44	1300
1998-09-25	8.25	8.25	8.06	8.06	3600
1998-09-28	8.38	8.38	8.25	8.25	3600
1998-09-29	8.38	8.38	8.38	8.38	4800
1998-09-30	8.25	8.31	8.25	8.31	2100
1998-10-01	8.31	8.31	8.13	8.13	1800
1998-10-02	8.31	8.31	8.25	8.25	1300
1998-10-05	8.06	8.06	8.06	8.06	1500
1998-10-06	7.88	8.00	7.88	8.00	5000
1998-10-07	8.38	8.56	8.38	8.50	4400
1998-10-08	8.38	8.44	8.38	8.44	3800
1998-10-09	8.25	8.38	8.25	8.25	6200
1998-10-12	8.50	8.63	8.50	8.63	20500
1998-10-13	8.38	8.38	8.25	8.31	16900
1998-10-14	8.50	8.50	8.44	8.44	21600
1998-10-15	8.38	8.50	8.38	8.38	1400
1998-10-16	8.75	8.75	8.69	8.75	1800
1998-10-19	8.56	8.75	8.56	8.75	14700
1998-10-20	8.69	8.69	8.56	8.69	1500
1998-10-21	8.75	8.81	8.75	8.75	10600
1998-10-22	8.75	8.75	8.63	8.75	900
1998-10-23	8.75	8.75	8.75	8.75	2800
1998-10-26	8.63	8.69	8.56	8.69	2300
1998-10-27	8.63	8.69	8.56	8.69	2700
1998-10-28	8.88	9.00	8.88	9.00	3000
1998-10-29	8.88	9.00	8.88	8.94	3400
1998-10-30	9.13	9.13	8.94	8.94	8900
1998-11-02	9.25	9.38	9.25	9.38	9400
1998-11-03	9.31	9.31	9.31	9.31	2100
1998-11-04	9.31	9.50	9.25	9.50	22500
1998-11-05	9.38	9.38	9.25	9.25	800
1998-11-06	9.38	9.56	9.38	9.50	15800
1998-11-09	9.44	9.44	9.25	9.44	8500
1998-11-10	9.38	9.38	9.19	9.25	2200
1998-11-11	9.56	9.63	9.44	9.63	2600
1998-11-12	9.50	9.63	9.44	9.50	21500
1998-11-13	9.56	9.56	9.44	9.44	900
1998-11-16	9.56	9.56	9.38	9.38	4300
1998-11-17	9.25	9.56	9.25	9.56	115300
1998-11-18	9.56	9.56	9.38	9.56	5000
1998-11-19	9.44	9.75	9.44	9.56	19000
1998-11-20	9.56	9.75	9.56	9.56	19900
1998-11-23	9.63	9.81	9.63	9.69	6400
1998-11-24	9.88	9.94	9.81	9.94	27500
1998-11-25	9.69	9.81	9.69	9.69	3700
1998-11-27	9.75	9.75	9.63	9.63	1600
1998-11-30	9.75	9.75	9.56	9.56	27000
1998-12-01	9.44	9.56	9.44	9.56	7900
1998-12-02	9.81	9.81	9.75	9.81	31900
1998-12-03	9.44	9.50	9.38	9.50	6800
1998-12-04	9.56	9.56	9.38	9.56	11300
1998-12-07	9.63	9.63	9.44	9.56	5700
1998-12-08	9.44	9.56	9.38	9.50	2800
1998-12-09	9.44	9.44	9.38	9.38	3900
1998-12-10	9.50	9.50	9.38	9.38	3000
1998-12-11	9.31	9.31	9.31	9.31	5200
1998-12-14	9.25	9.31	9.13	9.13	8400
1998-12-15	9.38	9.56	9.31	9.38	18200
1998-12-16	9.44	9.44	9.25	9.25	65700
1998-12-17	9.63	9.63	9.56	9.56	13900
1998-12-18	9.63	9.63	9.50	9.50	16500
1998-12-21	9.50	9.50	9.50	9.50	1000
1998-12-22	9.31	9.44	9.31	9.31	24800
1998-12-23	9.31	9.38	9.25	9.31	79300
1998-12-24	9.44	9.44	9.31	9.31	2200
1998-12-28	9.19	9.31	9.19	9.31	9800
1998-12-29	9.19	9.38	9.19	9.38	2600
1998-12-30	9.50	9.50	9.25	9.50	4600
1998-12-31	9.38	9.50	9.38	9.50	800
1999-01-04	9.75	9.81	9.56	9.63	26500
1999-01-05	9.63	9.63	9.63	9.63	1800
1999-01-06	10.06	10.06	9.94	9.94	4200
1999-01-07	10.13	10.25	10.13	10.13	16100
1999-01-08	10.19	10.19	10.00	10.13	37600
1999-01-11	9.94	10.13	9.94	9.94	8600
1999-01-12	10.00	10.06	9.88	10.06	26600
1999-01-13	9.63	9.81	9.63	9.75	14100
1999-01-14	9.94	9.94	9.69	9.69	30400
1999-01-15	9.75	9.94	9.75	9.94	15400
1999-01-19	10.13	10.13	9.94	10.13	99700
1999-01-20	10.00	10.13	10.00	10.13	345900
1999-01-21	10.00	10.13	10.00	10.00	15900
1999-01-22	9.88	9.94	9.88	9.94	4300
1999-01-25	9.88	9.88	9.75	9.88	22200
1999-01-26	9.81	9.88	9.81	9.81	8100
1999-01-27	10.00	10.00	9.81	9.81	11400
1999-01-28	9.94	10.06	9.88	10.00	15800
1999-01-29	10.13	10.13	9.94	10.00	6500
1999-02-01	10.19	10.25	10.13	10.19	19400
1999-02-02	10.13	10.13	10.00	10.13	26900
1999-02-03	10.06	10.19	10.06	10.13	36000
1999-02-04	10.19	10.25	10.19	10.19	47500
1999-02-05	10.06	10.19	10.06	10.13	65500
1999-02-08	10.13	10.19	10.13	10.19	4300
1999-02-09	10.00	10.06	9.94	10.06	13000
1999-02-10	9.88	9.88	9.81	9.81	10900
1999-02-11	10.06	10.13	10.00	10.13	6100
1999-02-12	10.25	10.25	9.94	9.94	33300
1999-02-16	10.00	10.06	9.81	9.88	16900
1999-02-17	9.94	10.00	9.81	9.81	12400
1999-02-18	10.06	10.06	10.06	10.06	1700
1999-02-19	10.06	10.19	10.00	10.13	14600
1999-02-22	10.19	10.25	10.19	10.25	10600
1999-02-23	10.13	10.13	10.13	10.13	2200
1999-02-24	10.06	10.25	10.06	10.06	8900
1999-02-25	10.00	10.06	9.94	10.06	1200
1999-02-26	9.88	9.94	9.75	9.94	32400
1999-03-01	9.88	9.88	9.63	9.88	21200
1999-03-02	9.75	9.81	9.69	9.81	7300
1999-03-03	9.75	9.94	9.75	9.81	5500
1999-03-04	9.75	9.75	9.75	9.75	1000
1999-03-05	10.13	10.25	10.06	10.19	64400
1999-03-08	10.06	10.25	10.06	10.06	10400
1999-03-09	10.13	10.13	10.13	10.13	800
1999-03-10	10.13	10.31	10.13	10.31	6300
1999-03-11	10.38	10.38	10.19	10.38	15800
1999-03-12	10.25	10.38	10.25	10.38	6200
1999-03-15	10.38	10.38	10.25	10.31	5800
1999-03-16	10.38	10.38	10.19	10.38	5900
1999-03-17	10.38	10.38	10.13	10.25	3600
1999-03-18	10.13	10.25	10.06	10.25	1900
1999-03-19	10.31	10.31	10.19	10.31	2200
1999-03-22	10.31	10.44	10.31	10.44	8600
1999-03-23	10.50	10.50	10.13	10.38	41700
1999-03-24	10.44	10.44	10.25	10.25	1400
1999-03-25	10.25	10.50	10.25	10.50	3400
1999-03-26	10.44	10.44	10.13	10.13	17000
1999-03-29	10.25	10.44	10.25	10.44	11800
1999-03-30	10.25	10.38	10.25	10.25	15500
1999-03-31	10.25	10.25	10.13	10.13	3900
1999-04-01	10.38	10.38	10.25	10.25	2200
1999-04-05	10.31	10.50	10.25	10.25	19100
1999-04-06	10.25	10.31	10.25	10.31	1100
1999-04-07	10.56	10.56	10.38	10.56	3300
1999-04-08	10.56	10.56	10.50	10.50	35800
1999-04-09	10.44	10.56	10.38	10.56	23500
1999-04-12	10.56	10.56	10.38	10.38	3900
1999-04-13	10.69	10.75	10.56	10.75	13600
1999-04-14	10.75	10.75	10.63	10.63	2000
1999-04-15	10.63	10.63	10.56	10.63	600
1999-04-16	10.88	11.00	10.75	10.94	16000
1999-04-19	11.19	11.19	11.00	11.00	21700
1999-04-20	10.94	11.06	10.94	11.06	3800
1999-04-21	11.06	11.06	11.00	11.06	20100
1999-04-22	11.19	11.19	11.00	11.19	9100
1999-04-23	11.25	11.25	11.19	11.19	8400
1999-04-26	11.19	11.19	11.06	11.06	15100
1999-04-27	11.25	11.31	11.13	11.13	17200
1999-04-28	11.13	11.44	11.13	11.44	32200
1999-04-29	11.38	11.50	11.31	11.44	38200
1999-04-30	11.44	11.44	11.25	11.44	8500
1999-05-03	11.38	11.44	11.38	11.38	18400
1999-05-04	11.44	11.44	11.25	11.44	6700
1999-05-05	11.06	11.25	11.06	11.25	6800
1999-05-06	11.25	11.38	11.25	11.25	2400
1999-05-07	11.19	11.19	11.00	11.19	8500
1999-05-10	11.19	11.25	11.06	11.25	43500
1999-05-11	11.25	11.25	11.25	11.25	15000
1999-05-12	11.13	11.19	11.00	11.13	82800
1999-05-13	11.13	11.31	11.13	11.31	86900
1999-05-14	11.31	11.31	11.13	11.31	4400
1999-05-17	11.00	11.06	10.81	10.88	52800
1999-05-18	11.19	11.19	11.13	11.13	8300
1999-05-19	10.88	10.94	10.88	10.94	29600
1999-05-20	10.75	10.81	10.63	10.69	48800
1999-05-21	10.69	10.88	10.69	10.88	37600
1999-05-24	10.69	10.69	10.56	10.69	8100
1999-05-25	10.50	10.63	10.44	10.44	12100
1999-05-26	10.44	10.50	10.31	10.31	18100
1999-05-27	10.38	10.38	10.25	10.25	9900
1999-05-28	10.25	10.44	10.25	10.44	4100
1999-06-01	10.31	10.31	10.06	10.13	75100
1999-06-02	10.50	10.50	10.25	10.25	8000
1999-06-03	10.44	10.63	10.44	10.63	800
1999-06-04	10.75	10.75	10.63	10.63	7100
1999-06-07	10.94	10.94	10.75	10.81	11500
1999-06-08	10.81	10.81	10.63	10.63	203300
1999-06-09	10.81	10.94	10.81	10.88	7100
1999-06-10	10.94	10.94	10.94	10.94	13700
1999-06-11	10.94	10.94	10.81	10.81	20400
1999-06-14	10.81	10.81	10.63	10.69	31600
1999-06-15	10.69	10.81	10.69	10.81	2000
1999-06-16	10.94	10.94	10.75	10.75	8800
1999-06-17	11.00	11.00	10.81	10.88	6100
1999-06-18	10.88	10.88	10.81	10.88	11800
1999-06-21	10.94	10.94	10.75	10.75	27500
1999-06-22	10.75	10.88	10.75	10.75	6300
1999-06-23	10.75	10.81	10.69	10.81	29500
1999-06-24	10.69	10.88	10.69	10.81	11600
1999-06-25	10.88	11.06	10.81	11.06	16600
1999-06-28	10.81	11.00	10.81	10.94	4300
1999-06-29	11.00	11.06	11.00	11.06	2200
1999-06-30	10.88	11.19	10.88	11.19	10400
1999-07-01	11.25	11.25	11.13	11.25	11600
1999-07-02	11.25	11.38	11.19	11.38	13400
1999-07-06	11.56	11.63	11.56	11.63	9200
1999-07-07	11.44	11.44	11.31	11.44	12900
1999-07-08	11.56	11.56	11.44	11.56	21700
1999-07-09	11.44	11.50	11.38	11.38	8900
1999-07-12	11.38	11.38	11.19	11.19	7200
1999-07-13	11.19	11.19	11.06	11.13	23600
1999-07-14	11.19	11.38	11.19	11.31	6300
1999-07-15	11.25	11.44	11.25	11.44	24800
1999-07-16	11.31	11.38	11.19	11.19	15800
1999-07-19	11.19	11.38	11.19	11.31	14500
1999-07-20	11.44	11.44	11.19	11.31	13700
1999-07-21	11.06	11.19	11.06	11.19	2100
1999-07-22	11.19	11.19	11.00	11.06	17400
1999-07-23	10.88	11.00	10.81	11.00	8000
1999-07-26	10.75	10.88	10.75	10.88	3900
1999-07-27	10.75	10.94	10.69	10.94	23000
1999-07-28	11.00	11.00	10.88	10.88	6400
1999-07-29	10.81	11.00	10.81	10.88	11200
1999-07-30	10.94	11.00	10.94	11.00	3100
1999-08-02	10.81	10.88	10.75	10.88	7500
1999-08-03	10.88	11.06	10.88	11.06	5100
1999-08-04	10.94	10.94	10.94	10.94	1200
1999-08-05	11.00	11.00	10.81	11.00	216100
1999-08-06	10.75	10.94	10.75	10.94	2400
1999-08-09	10.94	10.94	10.75	10.94	26500
1999-08-10	10.44	10.56	10.44	10.50	80000
1999-08-11	10.50	10.56	10.50	10.50	13300
1999-08-12	10.38	10.75	10.38	10.75	22200
1999-08-13	10.81	10.81	10.69	10.69	3000
1999-08-16	10.88	10.94	10.81	10.81	2900
1999-08-17	10.63	10.75	10.63	10.75	2000
1999-08-18	10.69	10.81	10.69	10.69	8700
1999-08-19	10.50	10.63	10.50	10.63	3700
1999-08-20	10.75	10.75	10.63	10.63	2600
1999-08-23	10.75	10.88	10.75	10.81	2100
1999-08-24	10.88	10.88	10.69	10.75	12200
1999-08-25	10.31	10.44	10.25	10.44	11600
1999-08-26	10.31	10.44	10.25	10.44	16900
1999-08-27	10.25	10.38	10.25	10.38	3200
1999-08-30	10.13	10.31	10.13	10.25	4100
1999-08-31	10.19	10.19	9.88	10.00	15600
1999-09-01	10.19	10.50	10.19	10.44	321300
1999-09-02	10.50	10.50	10.13	10.25	7500
1999-09-03	10.44	10.44	10.31	10.38	17800
1999-09-07	10.38	10.44	10.31	10.38	19700
1999-09-08	10.38	10.56	10.38	10.38	10000
1999-09-09	10.44	10.56	10.44	10.44	4900
1999-09-10	10.50	10.56	10.44	10.50	8800
1999-09-13	10.63	10.63	10.50	10.56	4400
1999-09-14	10.44	10.56	10.38	10.50	7800
1999-09-15	10.38	10.38	10.19	10.19	11400
1999-09-16	10.19	10.25	10.19	10.19	6500
1999-09-17	10.31	10.38	10.19	10.38	1700
1999-09-20	10.19	10.19	10.00	10.00	5600
1999-09-21	10.13	10.13	9.94	9.94	16200
1999-09-22	10.06	10.06	10.06	10.06	4200
1999-09-23	10.13	10.31	10.13	10.13	7600
1999-09-24	10.19	10.25	10.06	10.19	25700
1999-09-27	10.38	10.38	10.13	10.13	38400
1999-09-28	10.38	10.38	10.31	10.31	9400
1999-09-29	10.25	10.38	10.13	10.25	19900
1999-09-30	10.25	10.31	10.19	10.31	29000
1999-10-01	10.25	10.25	10.19	10.25	6900
1999-10-04	10.38	10.38	10.19	10.19	1500
1999-10-05	10.44	10.50	10.31	10.38	8900
1999-10-06	10.31	10.50	10.31	10.50	25400
1999-10-07	10.25	10.31	10.19	10.25	22100
1999-10-08	10.13	10.31	10.13	10.31	6500
1999-10-11	10.19	10.19	10.19	10.19	2700
1999-10-12	10.38	10.38	10.19	10.38	11000
1999-10-13	10.19	10.31	10.13	10.13	5300
1999-10-14	10.00	10.13	9.94	10.13	205300
1999-10-15	9.94	9.94	9.75	9.75	5700
1999-10-18	9.63	9.75	9.63	9.69	109700
1999-10-19	9.81	9.81	9.81	9.81	41800
1999-10-20	9.75	9.94	9.75	9.94	139700
1999-10-21	9.94	10.00	9.81	10.00	74900
1999-10-22	9.94	10.00	9.88	10.00	4000
1999-10-25	10.00	10.00	9.88	10.00	156400
1999-10-26	9.94	10.00	9.81	10.00	57300
1999-10-27	9.88	9.88	9.88	9.88	16400
1999-10-28	10.00	10.00	9.88	9.94	8200
1999-10-29	10.00	10.06	9.94	10.06	24600
1999-11-01	9.94	9.94	9.94	9.94	1500
1999-11-02	9.94	9.94	9.88	9.88	8100
1999-11-03	10.00	10.13	9.94	10.06	20500
1999-11-04	10.13	10.13	9.94	9.94	17300
1999-11-05	10.06	10.06	9.81	9.81	10900
1999-11-08	9.88	9.88	9.88	9.88	6300
1999-11-09	9.69	9.88	9.69	9.81	17000
1999-11-10	10.00	10.00	9.81	9.88	5700
1999-11-11	10.19	10.19	10.00	10.06	9700
1999-11-12	10.25	10.31	10.19	10.31	10000
1999-11-15	10.25	10.31	10.19	10.31	8400
1999-11-16	10.31	10.31	10.13	10.13	10100
1999-11-17	10.19	10.38	10.19	10.38	4600
1999-11-18	10.44	10.50	10.25	10.44	23000
1999-11-19	10.31	10.50	10.31	10.50	9900
1999-11-22	10.44	10.44	10.25	10.38	8400
1999-11-23	10.38	10.50	10.38	10.38	26800
1999-11-24	10.25	10.25	10.06	10.25	117700
1999-11-26	10.19	10.50	10.19	10.50	25100
1999-11-29	10.50	10.50	10.31	10.38	14900
1999-11-30	10.19	10.38	10.19	10.31	3100
1999-12-01	10.19	10.25	10.19	10.19	5000
1999-12-02	10.56	10.56	10.44	10.56	40600
1999-12-03	10.56	10.56	10.50	10.50	3100
1999-12-06	10.50	10.69	10.50	10.63	18000
1999-12-07	10.44	10.63	10.44	10.56	12300
1999-12-08	10.63	10.69	10.50	10.69	5100
1999-12-09	10.81	10.81	10.50	10.69	4200
1999-12-10	10.63	10.69	10.50	10.69	3700
1999-12-13	10.63	10.63	10.63	10.63	4400
1999-12-14	10.63	10.63	10.44	10.50	2900
1999-12-15	10.44	10.63	10.38	10.63	5500
1999-12-16	10.75	10.75	10.63	10.63	900
1999-12-17	10.81	10.88	10.81	10.88	9100
1999-12-20	10.69	10.75	10.69	10.75	10600
1999-12-21	10.50	10.69	10.50	10.69	10200
1999-12-22	10.63	10.81	10.63	10.63	16300
1999-12-23	10.63	10.81	10.63	10.75	4900
1999-12-27	10.81	10.81	10.75	10.81	5000
1999-12-28	10.69	10.88	10.69	10.88	5000
1999-12-29	10.88	10.88	10.88	10.88	600
1999-12-30	11.06	11.06	10.94	11.06	11200
1999-12-31	11.06	11.06	11.06	11.06	1100
2000-01-03	11.31	11.31	11.00	11.00	3800
2000-01-04	10.75	10.81	10.56	10.75	9700
2000-01-05	10.56	10.81	10.56	10.81	3600
2000-01-06	10.50	10.69	10.50	10.69	5800
2000-01-07	10.75	10.75	10.63	10.63	19300
2000-01-10	10.94	11.13	10.88	11.00	10000
2000-01-11	11.06	11.25	11.06	11.06	11000
2000-01-12	10.75	10.94	10.75	10.88	5400
2000-01-13	10.88	11.00	10.88	10.94	207500
2000-01-14	11.06	11.25	11.06	11.25	13800
2000-01-18	11.13	11.25	11.00	11.25	13200
2000-01-19	11.00	11.06	10.88	11.00	6300
2000-01-20	11.19	11.19	10.94	11.06	6700
2000-01-21	11.00	11.13	10.94	10.94	3200
2000-01-24	10.75	10.88	10.63	10.63	27500
2000-01-25	10.75	10.75	10.56	10.69	13500
2000-01-26	10.63	10.81	10.63	10.75	6100
2000-01-27	10.81	10.81	10.75	10.75	5300
2000-01-28	10.88	10.88	10.13	10.38	32900
2000-01-31	10.63	10.63	10.38	10.63	14000
2000-02-01	10.50	10.56	10.38	10.56	36300
2000-02-02	10.75	10.75	10.50	10.75	22700
2000-02-03	10.75	10.75	10.56	10.69	12600
2000-02-04	10.50	10.63	10.50	10.50	30100
2000-02-07	10.69	10.69	10.50	10.50	5600
2000-02-08	10.56	10.63	10.56	10.63	9000
2000-02-09	10.75	10.75	10.50	10.69	101500
2000-02-10	10.69	10.69	10.50	10.63	7500
2000-02-11	10.63	10.63	10.44	10.44	4600
2000-02-14	10.69	10.69	10.38	10.38	25100
2000-02-15	10.25	10.44	10.25	10.31	3000
2000-02-16	10.50	10.50	10.31	10.31	8500
2000-02-17	10.31	10.56	10.31	10.56	22800
2000-02-18	10.25	10.31	10.13	10.13	22500
2000-02-22	10.25	10.25	10.06	10.06	7900
2000-02-23	10.19	10.38	10.19	10.38	12800
2000-02-24	10.19	10.19	10.00	10.00	56100
2000-02-25	10.00	10.19	10.00	10.13	13200
2000-02-28	10.06	10.25	10.06	10.13	9600
2000-02-29	10.13	10.31	10.13	10.31	11500
2000-03-01	10.25	10.25	10.25	10.25	5700
2000-03-02	10.25	10.50	10.25	10.50	14400
2000-03-03	10.69	10.69	10.44	10.69	18400
2000-03-06	10.13	10.75	10.13	10.44	133200
2000-03-07	10.19	10.63	10.19	10.56	9400
2000-03-08	10.38	10.38	10.19	10.38	11500
2000-03-09	10.50	10.50	10.25	10.25	4300
2000-03-10	10.38	10.44	10.19	10.25	10800
2000-03-13	10.50	10.50	10.25	10.25	7800
2000-03-14	10.44	10.44	10.19	10.44	3900
2000-03-15	10.00	10.25	10.00	10.13	6500
2000-03-16	10.38	10.38	10.13	10.38	11100
2000-03-17	10.31	10.56	10.25	10.25	20600
2000-03-20	10.50	10.50	10.25	10.50	10200
2000-03-21	10.63	10.63	10.38	10.63	5800
2000-03-22	10.38	10.63	10.38	10.38	6200
2000-03-23	10.06	10.50	10.06	10.50	23700
2000-03-24	10.50	10.50	10.25	10.25	5200
2000-03-27	10.50	10.63	10.38	10.38	4900
2000-03-28	10.63	10.63	10.63	10.63	3100
2000-03-29	10.50	10.50	10.25	10.31	5700
2000-03-30	10.25	10.50	10.25	10.31	15300
2000-03-31	10.13	10.13	9.88	9.88	3500
2000-04-03	10.25	10.38	10.13	10.38	17700
2000-04-04	10.44	10.44	10.19	10.38	10500
2000-04-05	10.06	10.25	10.00	10.00	5200
2000-04-06	10.31	10.31	10.13	10.31	6000
2000-04-07	10.06	10.25	10.06	10.25	1800
2000-04-10	10.38	10.44	10.19	10.19	5000
2000-04-11	10.00	10.19	10.00	10.19	10900
2000-04-12	10.06	10.06	9.94	9.94	10200
2000-04-13	9.88	9.94	9.75	9.94	12500
2000-04-14	9.81	9.81	9.44	9.69	13900
2000-04-17	9.13	9.50	9.13	9.44	20200
2000-04-18	9.44	9.69	9.44	9.44	1600
2000-04-19	9.88	9.88	9.75	9.88	2400
2000-04-20	9.69	9.88	9.69	9.81	10700
2000-04-24	9.50	9.63	9.50	9.50	1900
2000-04-25	9.75	9.75	9.69	9.69	7500
2000-04-26	9.75	10.00	9.75	10.00	6400
2000-04-27	9.69	9.88	9.69	9.69	1500
2000-04-28	9.94	9.94	9.75	9.94	5000
2000-05-01	9.88	9.88	9.63	9.81	6600
2000-05-02	9.81	9.94	9.81	9.94	2500
2000-05-03	9.81	9.94	9.75	9.88	6400
2000-05-04	9.56	9.69	9.50	9.50	270900
2000-05-05	9.75	9.94	9.63	9.81	85300
2000-05-08	9.81	9.81	9.63	9.63	11500
2000-05-09	9.63	9.75	9.63	9.75	10100
2000-05-10	9.69	9.69	9.44	9.50	46300
2000-05-11	9.25	9.44	9.25	9.44	290200
2000-05-12	9.38	9.63	9.38	9.50	5000
2000-05-15	9.38	9.38	9.31	9.31	66600
2000-05-16	9.50	9.69	9.50	9.69	29300
2000-05-17	9.38	9.50	9.31	9.31	21300
2000-05-18	9.44	9.44	9.19	9.19	14600
2000-05-19	9.38	9.44	9.25	9.44	17100
2000-05-22	9.31	9.31	9.13	9.13	12200
2000-05-23	9.25	9.50	9.25	9.50	11000
2000-05-24	9.38	9.50	9.13	9.50	5100
2000-05-25	9.31	9.38	9.19	9.19	30800
2000-05-26	9.31	9.31	9.19	9.19	4600
2000-05-30	9.69	9.75	9.56	9.63	4300
2000-05-31	9.50	9.63	9.44	9.44	8700
2000-06-01	9.38	9.63	9.38	9.56	17600
2000-06-02	9.69	9.94	9.69	9.94	7000
2000-06-05	9.94	9.94	9.75	9.94	8000
2000-06-06	9.94	10.00	9.88	9.88	5000
2000-06-07	9.88	10.13	9.88	10.00	31400
2000-06-08	9.94	10.06	9.94	10.06	4700
2000-06-09	10.00	10.13	10.00	10.13	2100
2000-06-12	10.00	10.19	10.00	10.00	23400
2000-06-13	10.06	10.13	10.06	10.13	1900
2000-06-14	10.06	10.06	10.06	10.06	100
2000-06-15	10.13	10.25	10.13	10.25	42300
2000-06-16	10.38	10.44	10.13	10.13	33400
2000-06-19	10.44	10.44	10.19	10.25	4000
2000-06-20	10.38	10.38	10.38	10.38	1800
2000-06-21	10.38	10.44	10.25	10.31	2700
2000-06-22	10.31	10.31	10.25	10.25	14400
2000-06-23	10.19	10.31	10.19	10.25	4200
2000-06-26	10.31	10.31	10.19	10.31	5300
2000-06-27	10.25	10.44	10.25	10.44	4900
2000-06-28	10.50	10.50	10.38	10.50	10500
2000-06-29	10.63	10.69	10.50	10.50	5000
2000-06-30	10.69	10.81	10.63	10.81	13700
2000-07-03	10.56	10.81	10.56	10.81	4300
2000-07-05	10.69	10.69	10.44	10.44	10300
2000-07-06	10.44	10.63	10.44	10.50	3100
2000-07-07	10.63	10.69	10.63	10.69	24400
2000-07-10	10.75	10.75	10.63	10.75	3700
2000-07-11	10.56	10.69	10.56	10.69	2100
2000-07-12	10.63	10.75	10.56	10.75	8400
2000-07-13	10.63	10.81	10.50	10.63	45900
2000-07-14	10.63	10.63	10.44	10.56	8200
2000-07-17	10.44	10.50	10.44	10.44	4600
2000-07-18	10.38	10.50	10.38	10.38	10300
2000-07-19	10.44	10.44	10.19	10.31	2900
2000-07-20	10.38	10.44	10.31	10.38	5300
2000-07-21	10.38	10.63	10.38	10.63	5000
2000-07-24	10.44	10.56	10.44	10.44	10400
2000-07-25	10.31	10.38	10.31	10.38	10600
2000-07-26	10.38	10.44	10.38	10.44	6900
2000-07-27	10.44	10.44	10.31	10.31	2300
2000-07-28	10.31	10.31	10.25	10.25	900
2000-07-31	10.25	10.25	10.13	10.13	2500
2000-08-01	10.13	10.19	10.13	10.19	8400
2000-08-02	10.13	10.38	10.13	10.25	10000
2000-08-03	10.13	10.38	10.13	10.38	143400
2000-08-04	10.44	10.44	10.31	10.44	6600
2000-08-07	10.38	10.56	10.38	10.56	2300
2000-08-08	10.44	10.44	10.38	10.38	500
2000-08-09	10.25	10.38	10.19	10.19	5200
2000-08-10	10.19	10.38	10.19	10.25	21000
2000-08-11	10.19	10.38	10.19	10.25	3400
2000-08-14	10.19	10.44	10.19	10.25	4900
2000-08-15	10.31	10.50	10.31	10.31	54800
2000-08-16	10.56	10.63	10.50	10.56	1900
2000-08-17	10.56	10.69	10.50	10.69	72100
2000-08-18	10.56	10.75	10.56	10.75	9100
2000-08-21	10.69	10.69	10.63	10.69	2400
2000-08-22	10.63	10.69	10.56	10.56	26900
2000-08-23	10.38	10.50	10.38	10.50	5400
2000-08-24	10.44	10.44	10.19	10.25	18600
2000-08-25	10.06	10.25	10.06	10.13	1600
2000-08-28	10.25	10.25	10.25	10.25	200
2000-08-29	10.19	10.19	10.06	10.06	16400
2000-08-30	10.13	10.13	10.00	10.00	6000
2000-08-31	10.00	10.06	9.88	9.94	33300
2000-09-01	10.06	10.19	10.06	10.06	18500
2000-09-05	9.94	10.25	9.94	10.00	56000
2000-09-06	9.94	10.00	9.88	9.94	35800
2000-09-07	9.88	9.88	9.69	9.69	3300
2000-09-08	9.81	9.81	9.63	9.63	11300
2000-09-11	9.69	9.75	9.63	9.75	12200
2000-09-12	9.75	9.94	9.75	9.75	28800
2000-09-13	9.81	9.88	9.75	9.81	20300
2000-09-14	9.88	9.88	9.75	9.75	9200
2000-09-15	9.69	9.81	9.63	9.69	47000
2000-09-18	9.69	9.69	9.38	9.44	17100
2000-09-19	9.31	9.44	9.31	9.38	15600
2000-09-20	9.38	9.38	9.25	9.25	14700
2000-09-21	9.31	9.44	9.31	9.31	9100
2000-09-22	9.44	9.44	9.25	9.31	10900
2000-09-25	9.44	9.44	9.25	9.25	9400
2000-09-26	9.44	9.56	9.38	9.38	13800
2000-09-27	9.63	9.63	9.44	9.56	12700
2000-09-28	9.63	9.75	9.56	9.56	35400
2000-09-29	9.63	9.63	9.44	9.50	11200
2000-10-02	9.50	9.75	9.50	9.75	4300
2000-10-03	9.50	9.50	9.50	9.50	13600
2000-10-04	9.63	9.63	9.56	9.63	11700
2000-10-05	9.44	9.63	9.44	9.63	23200
2000-10-06	9.31	9.31	9.25	9.25	16000
2000-10-09	9.31	9.31	9.19	9.25	11300
2000-10-10	9.19	9.19	9.13	9.13	5400
2000-10-11	9.19	9.31	9.06	9.31	3500
2000-10-12	9.25	9.25	9.00	9.00	25700
2000-10-13	9.00	9.25	9.00	9.06	7400
2000-10-16	9.00	9.13	9.00	9.06	30600
2000-10-17	9.00	9.06	8.94	9.00	21000
2000-10-18	8.94	9.06	8.81	9.00	20600
2000-10-19	8.94	9.13	8.75	9.13	43700
2000-10-20	9.13	9.19	9.00	9.06	13100
2000-10-23	9.25	9.25	9.06	9.19	23200
2000-10-24	9.25	9.25	9.06	9.06	11300
2000-10-25	9.00	9.13	8.94	9.13	34700
2000-10-26	9.00	9.00	8.88	9.00	11100
2000-10-27	9.06	9.06	8.88	8.88	12700
2000-10-30	9.19	9.19	9.06	9.06	4200
2000-10-31	8.88	9.00	8.81	9.00	30800
2000-11-01	9.06	9.19	9.00	9.13	30400
2000-11-02	9.13	9.19	9.06	9.13	24500
2000-11-03	9.13	9.25	9.13	9.19	18400
2000-11-06	9.25	9.38	9.25	9.38	8400
2000-11-07	9.38	9.50	9.38	9.50	6600
2000-11-08	9.50	9.50	9.31	9.31	7600
2000-11-09	9.38	9.38	9.19	9.31	11800
2000-11-10	9.25	9.25	9.06	9.06	15600
2000-11-13	9.00	9.13	8.88	9.00	19600
2000-11-14	9.00	9.19	9.00	9.13	3900
2000-11-15	9.19	9.25	9.19	9.19	37800
2000-11-16	9.13	9.13	9.00	9.13	14700
2000-11-17	9.06	9.25	9.00	9.25	10000
2000-11-20	9.13	9.13	9.06	9.06	17500
2000-11-21	9.06	9.19	9.06	9.19	132600
2000-11-22	9.13	9.19	9.06	9.13	22300
2000-11-24	9.06	9.13	9.06	9.06	23100
2000-11-27	9.13	9.38	9.13	9.25	75700
2000-11-28	9.19	9.44	9.19	9.44	83700
2000-11-29	9.06	9.25	9.06	9.19	10400
2000-11-30	9.19	9.19	9.06	9.06	4900
2000-12-01	9.44	9.44	9.25	9.25	12000
2000-12-04	9.50	9.63	9.38	9.56	24200
2000-12-05	9.50	9.56	9.31	9.38	72900
2000-12-06	9.50	9.63	9.44	9.63	22300
2000-12-07	9.56	9.63	9.56	9.63	3800
2000-12-08	9.50	9.56	9.44	9.56	7800
2000-12-11	9.50	9.56	9.44	9.50	15100
2000-12-12	9.56	9.56	9.44	9.56	8400
2000-12-13	9.56	9.56	9.38	9.38	2100
2000-12-14	9.50	9.50	9.38	9.38	7500
2000-12-15	9.44	9.44	9.31	9.38	45800
2000-12-18	9.31	9.44	9.25	9.44	6300
2000-12-19	9.31	9.50	9.31	9.31	3100
2000-12-20	9.44	9.44	9.25	9.31	7600
2000-12-21	9.44	9.44	9.25	9.38	24300
2000-12-22	9.44	9.50	9.31	9.50	40500
2000-12-26	9.31	9.44	9.31	9.31	18300
2000-12-27	9.44	9.56	9.44	9.56	23200
2000-12-28	9.63	9.63	9.44	9.63	16700
2000-12-29	9.25	9.50	9.25	9.50	97800
2001-01-02	9.63	9.75	9.56	9.75	10100
2001-01-03	9.75	9.94	9.75	9.94	18600
2001-01-04	9.81	10.00	9.81	10.00	93600
2001-01-05	10.00	10.06	10.00	10.00	7100
2001-01-08	9.94	9.94	9.69	9.69	44000
2001-01-09	9.75	9.75	9.56	9.75	6600
2001-01-10	9.75	9.75	9.69	9.75	7100
2001-01-11	9.50	9.75	9.50	9.75	12700
2001-01-12	9.50	9.69	9.50	9.69	7400
2001-01-16	9.69	9.69	9.63	9.69	2500
2001-01-17	9.75	9.75	9.63	9.75	3800
2001-01-18	9.81	9.81	9.81	9.81	12300
2001-01-19	9.94	10.00	9.81	9.88	27700
2001-01-22	9.81	9.94	9.75	9.88	5900
2001-01-23	9.69	9.81	9.69	9.81	11900
2001-01-24	9.63	9.63	9.50	9.63	6800
2001-01-25	9.50	9.69	9.50	9.69	5300
2001-01-26	9.56	9.75	9.56	9.75	6200
2001-01-29	9.70	9.70	9.52	9.56	29300
2001-01-30	9.75	9.75	9.65	9.65	5400
2001-01-31	9.70	9.92	9.70	9.92	23400
2001-02-01	9.98	9.98	9.90	9.98	2600
2001-02-02	9.95	9.95	9.82	9.95	14500
2001-02-05	9.64	9.79	9.63	9.70	4200
2001-02-06	9.70	9.80	9.70	9.80	2300
2001-02-07	9.70	9.75	9.60	9.75	4000
2001-02-08	9.56	9.69	9.56	9.69	4000
2001-02-09	9.50	9.55	9.45	9.55	10400
2001-02-12	9.65	9.68	9.55	9.68	42100
2001-02-13	9.61	9.63	9.45	9.45	58900
2001-02-14	9.44	9.54	9.43	9.54	7000
2001-02-15	9.45	9.45	9.35	9.44	3100
2001-02-16	9.30	9.30	9.25	9.25	3000
2001-02-20	9.30	9.35	9.20	9.20	32000
2001-02-21	9.30	9.44	9.25	9.35	38900
2001-02-22	9.15	9.15	9.10	9.15	2100
2001-02-23	9.23	9.23	9.12	9.18	3000
2001-02-26	9.23	9.25	9.15	9.25	15300
2001-02-27	9.15	9.45	9.15	9.40	45800
2001-02-28	9.30	9.45	9.30	9.45	54300
2001-03-01	9.43	9.43	9.43	9.43	5400
2001-03-02	9.42	9.45	9.40	9.41	2400
2001-03-05	9.30	9.39	9.29	9.39	12100
2001-03-06	9.35	9.35	9.21	9.30	16500
2001-03-07	9.30	9.30	9.20	9.30	10000
2001-03-08	9.15	9.15	9.13	9.14	1600
2001-03-09	9.15	9.23	9.10	9.10	13300
2001-03-12	9.05	9.18	9.05	9.18	24400
2001-03-13	8.90	8.90	8.80	8.90	6800
2001-03-14	8.75	8.75	8.50	8.50	19900
2001-03-15	8.60	8.69	8.60	8.60	2300
2001-03-16	8.73	8.73	8.65	8.65	3000
2001-03-19	8.65	8.75	8.65	8.75	3000
2001-03-20	8.80	8.80	8.70	8.80	11700
2001-03-21	8.60	8.70	8.60	8.70	15200
2001-03-22	8.54	8.54	8.35	8.44	17600
2001-03-23	8.55	8.55	8.35	8.48	10000
2001-03-26	8.60	8.70	8.60	8.70	10600
2001-03-27	8.65	8.75	8.56	8.75	35000
2001-03-28	8.55	8.60	8.50	8.60	48100
2001-03-29	8.60	8.60	8.45	8.45	16000
2001-03-30	8.31	8.39	8.25	8.30	3200
2001-04-02	8.45	8.45	8.30	8.39	2600
2001-04-03	8.35	8.45	8.30	8.31	5700
2001-04-04	8.55	8.70	8.45	8.70	29500
2001-04-05	8.65	8.69	8.65	8.69	6400
2001-04-06	8.75	8.75	8.61	8.61	1100
2001-04-09	8.65	8.74	8.65	8.66	25000
2001-04-10	8.75	8.90	8.71	8.75	14200
2001-04-11	9.00	9.09	9.00	9.02	39400
2001-04-12	9.21	9.25	9.05	9.25	16200
2001-04-16	9.15	9.25	9.09	9.24	16800
2001-04-17	9.00	9.10	9.00	9.00	2500
2001-04-18	9.05	9.19	8.90	9.15	33400
2001-04-19	9.25	9.40	9.25	9.40	18200
2001-04-20	9.25	9.38	9.25	9.38	10300
2001-04-23	9.25	9.25	9.15	9.20	5300
2001-04-24	9.25	9.25	9.15	9.15	9700
2001-04-25	9.15	9.28	9.15	9.28	18000
2001-04-26	9.27	9.35	9.25	9.30	2000
2001-04-27	9.32	9.32	9.25	9.25	10600
2001-04-30	9.36	9.40	9.31	9.40	18500
2001-05-01	9.45	9.50	9.45	9.45	1000
2001-05-02	9.50	9.59	9.50	9.59	20400
2001-05-03	9.64	9.65	9.59	9.60	13800
2001-05-04	9.59	9.59	9.50	9.58	1400
2001-05-07	9.59	9.59	9.50	9.50	5600
2001-05-08	9.61	9.61	9.52	9.52	7000
2001-05-09	9.65	9.66	9.60	9.60	600
2001-05-10	9.75	9.82	9.73	9.82	8600
2001-05-11	9.80	9.80	9.70	9.70	5800
2001-05-14	9.70	9.70	9.60	9.70	3700
2001-05-15	9.60	9.78	9.60	9.60	3100
2001-05-16	9.65	9.75	9.65	9.75	1500
2001-05-17	9.80	9.90	9.80	9.90	3800
2001-05-18	9.87	9.87	9.77	9.85	6500
2001-05-21	9.90	10.00	9.88	9.92	34200
2001-05-22	9.95	9.95	9.80	9.82	13900
2001-05-23	9.82	9.82	9.72	9.72	10700
2001-05-24	9.78	9.78	9.68	9.77	4000
2001-05-25	9.85	9.86	9.85	9.86	4000
2001-05-29	9.70	9.70	9.60	9.69	8300
2001-05-30	9.65	9.80	9.55	9.70	47600
2001-05-31	9.47	9.47	9.41	9.46	2200
2001-06-01	9.41	9.50	9.41	9.50	6300
2001-06-04	9.63	9.63	9.52	9.52	47200
2001-06-05	9.65	9.70	9.63	9.63	19200
2001-06-06	9.75	9.75	9.65	9.74	19100
2001-06-07	9.76	9.85	9.76	9.85	15900
2001-06-08	9.90	9.98	9.90	9.91	3300
2001-06-11	10.00	10.00	9.85	9.87	6000
2001-06-12	9.90	9.90	9.80	9.90	6500
2001-06-13	9.88	9.94	9.88	9.94	53000
2001-06-14	9.86	9.95	9.86	9.95	4200
2001-06-15	10.05	10.05	9.85	9.95	13800
2001-06-18	9.71	9.80	9.71	9.75	2300
2001-06-19	9.79	9.80	9.70	9.70	3300
2001-06-20	9.71	9.79	9.70	9.71	7700
2001-06-21	9.70	9.70	9.62	9.62	2900
2001-06-22	9.80	9.82	9.77	9.77	2000
2001-06-25	9.74	9.75	9.66	9.66	6200
2001-06-26	9.70	9.95	9.70	9.95	3700
2001-06-27	9.78	9.85	9.70	9.80	385500
2001-06-28	9.55	9.70	9.55	9.61	126000
2001-06-29	9.70	9.78	9.68	9.69	9700
2001-07-02	9.64	9.70	9.60	9.70	15400
2001-07-03	9.81	9.82	9.80	9.82	356600
2001-07-05	9.60	9.60	9.48	9.50	13500
2001-07-06	9.38	9.38	9.21	9.21	3400
2001-07-09	9.16	9.30	9.16	9.30	25900
2001-07-10	9.31	9.40	9.31	9.31	5700
2001-07-11	9.39	9.39	9.30	9.31	17800
2001-07-12	9.40	9.45	9.35	9.35	42400
2001-07-13	9.35	9.50	9.35	9.45	4200
2001-07-16	9.53	9.63	9.48	9.55	11800
2001-07-17	9.45	9.50	9.45	9.50	10100
2001-07-18	9.53	9.64	9.53	9.60	18600
2001-07-19	9.65	9.66	9.65	9.66	16300
2001-07-20	9.50	9.50	9.37	9.46	52100
2001-07-23	9.44	9.44	9.33	9.42	4800
2001-07-24	9.37	9.38	9.37	9.38	15900
2001-07-25	9.27	9.28	9.18	9.26	13600
2001-07-26	9.18	9.18	9.05	9.10	106800
2001-07-27	9.10	9.17	9.10	9.17	2600
2001-07-30	9.22	9.25	9.12	9.25	51700
2001-07-31	9.28	9.35	9.19	9.35	39400
2001-08-01	9.50	9.68	9.50	9.68	15600
2001-08-02	9.68	9.74	9.61	9.61	8200
2001-08-03	9.67	9.67	9.58	9.60	16300
2001-08-06	9.65	9.66	9.57	9.61	2400
2001-08-07	9.55	9.65	9.55	9.65	4700
2001-08-08	9.50	9.50	9.50	9.50	4000
2001-08-09	9.60	9.60	9.50	9.50	4200
2001-08-10	9.55	9.60	9.55	9.55	3100
2001-08-13	9.62	9.62	9.62	9.62	1600
2001-08-14	9.55	9.62	9.55	9.61	12800
2001-08-15	9.70	9.74	9.67	9.67	5200
2001-08-16	9.65	9.65	9.56	9.56	13300
2001-08-17	9.65	9.70	9.65	9.65	6000
2001-08-20	9.65	9.66	9.56	9.66	7300
2001-08-21	9.61	9.74	9.61	9.70	700
2001-08-22	9.74	9.83	9.66	9.80	31800
2001-08-23	9.66	9.75	9.66	9.74	1300
2001-08-24	9.51	9.65	9.51	9.53	18900
2001-08-27	9.50	9.65	9.50	9.56	113900
2001-08-28	9.52	9.60	9.52	9.60	2200
2001-08-29	9.59	9.59	9.51	9.59	2800
2001-08-30	9.59	9.59	9.50	9.59	7000
2001-08-31	9.40	9.40	9.31	9.35	2700
2001-09-04	9.31	9.31	9.25	9.30	4200
2001-09-05	9.21	9.25	9.15	9.25	13500
2001-09-06	9.11	9.20	9.11	9.20	110500
2001-09-07	9.05	9.06	9.02	9.05	11500
2001-09-10	8.95	8.95	8.86	8.86	20900
2001-09-17	7.65	8.10	7.65	7.85	27300
2001-09-18	7.92	8.45	7.85	8.20	21600
2001-09-19	8.00	8.00	7.75	8.00	13000
2001-09-20	7.95	7.95	7.71	7.85	19900
2001-09-21	7.70	7.75	7.50	7.60	18000
2001-09-24	7.75	7.75	7.50	7.60	38200
2001-09-25	7.90	8.00	7.90	8.00	4700
2001-09-26	7.75	7.95	7.72	7.75	3800
2001-09-27	7.80	7.80	7.60	7.60	10100
2001-09-28	7.85	7.88	7.70	7.71	8500
2001-10-01	8.12	8.16	8.10	8.12	67700
2001-10-02	8.30	8.39	8.23	8.39	39000
2001-10-03	8.30	8.38	8.29	8.38	15300
2001-10-04	8.33	8.42	8.33	8.33	12300
2001-10-05	8.60	8.70	8.60	8.60	7900
2001-10-08	8.60	8.60	8.51	8.51	1800
2001-10-09	8.45	8.54	8.36	8.54	13000
2001-10-10	8.45	8.50	8.45	8.50	16600
2001-10-11	8.62	8.65	8.50	8.65	21700
2001-10-12	8.66	8.67	8.60	8.64	12400
2001-10-15	8.77	8.84	8.76	8.76	15200
2001-10-16	8.80	8.90	8.80	8.90	20200
2001-10-17	8.87	8.90	8.80	8.85	13600
2001-10-18	8.85	8.85	8.75	8.78	5700
2001-10-19	8.73	8.73	8.63	8.63	1900
2001-10-22	8.61	8.70	8.61	8.65	4200
2001-10-23	8.82	8.82	8.73	8.81	25000
2001-10-24	8.81	8.90	8.81	8.90	16500
2001-10-25	8.80	8.85	8.80	8.85	5300
2001-10-26	8.81	8.90	8.80	8.88	8900
2001-10-29	8.80	8.80	8.80	8.80	1100
2001-10-30	8.90	8.90	8.80	8.80	2400
2001-10-31	8.70	8.88	8.70	8.78	20600
2001-11-01	8.97	8.97	8.85	8.95	9700
2001-11-02	8.80	8.90	8.80	8.89	8100
2001-11-05	8.86	8.86	8.85	8.85	5400
2001-11-06	9.05	9.15	9.04	9.05	10900
2001-11-07	9.05	9.05	8.95	9.00	31300
2001-11-08	9.01	9.10	9.01	9.04	18800
2001-11-09	9.12	9.12	9.05	9.05	24100
2001-11-12	9.15	9.30	9.03	9.29	13900
2001-11-13	9.24	9.30	9.16	9.30	35800
2001-11-14	9.35	9.45	9.31	9.31	6800
2001-11-15	9.34	9.41	9.31	9.31	1800
2001-11-16	9.44	9.44	9.35	9.35	12400
2001-11-19	9.36	9.40	9.30	9.40	19900
2001-11-20	9.35	9.45	9.35	9.44	13500
2001-11-21	9.20	9.40	9.20	9.39	10100
2001-11-23	9.35	9.35	9.34	9.34	7300
2001-11-26	9.40	9.40	9.20	9.29	31300
2001-11-27	9.50	9.50	9.40	9.40	30800
2001-11-28	9.45	9.50	9.35	9.35	19300
2001-11-29	9.35	9.35	9.26	9.32	5300
2001-11-30	9.31	9.39	9.30	9.31	8000
2001-12-03	9.34	9.34	9.25	9.25	3200
2001-12-04	9.25	9.29	9.20	9.29	15200
2001-12-05	9.35	9.49	9.31	9.45	18400
2001-12-06	9.37	9.45	9.28	9.45	40200
2001-12-07	9.49	9.49	9.26	9.26	11300
2001-12-10	9.28	9.37	9.28	9.37	3100
2001-12-11	9.25	9.45	9.21	9.45	60000
2001-12-12	9.33	9.33	9.24	9.25	12400
2001-12-13	9.20	9.32	9.17	9.17	18000
2001-12-14	9.17	9.26	9.16	9.17	12400
2001-12-17	9.10	9.14	9.10	9.10	33300
2001-12-18	9.20	9.29	9.10	9.15	27300
2001-12-19	9.25	9.25	9.15	9.20	31100
2001-12-20	9.24	9.24	9.03	9.18	11100
2001-12-21	9.15	9.33	9.15	9.21	15300
2001-12-24	9.23	9.29	9.16	9.28	1700
2001-12-26	9.22	9.27	9.22	9.27	5400
2001-12-27	9.25	9.39	9.25	9.26	10900
2001-12-28	9.31	9.41	9.31	9.41	7800
2001-12-31	9.35	9.48	9.33	9.45	16100
2002-01-02	9.46	9.50	9.45	9.46	7200
2002-01-03	9.45	9.54	9.45	9.46	4100
2002-01-04	9.50	9.80	9.50	9.80	44600
2002-01-07	9.65	9.75	9.64	9.75	37000
2002-01-08	9.52	9.65	9.52	9.57	7100
2002-01-09	9.61	9.62	9.55	9.62	7300
2002-01-10	9.60	9.65	9.55	9.63	10500
2002-01-11	9.60	9.70	9.55	9.68	185700
2002-01-14	9.55	9.60	9.45	9.45	82600
2002-01-15	9.53	9.54	9.50	9.54	6500
2002-01-16	9.54	9.54	9.45	9.47	16400
2002-01-17	9.30	9.50	9.30	9.44	48700
2002-01-18	9.39	9.40	9.31	9.31	2800
2002-01-22	9.51	9.60	9.50	9.59	131100
2002-01-23	9.59	9.60	9.53	9.56	15800
2002-01-24	9.59	9.64	9.59	9.60	106500
2002-01-25	9.61	9.66	9.54	9.54	15200
2002-01-28	9.60	9.60	9.57	9.58	4000
2002-01-29	9.60	9.60	9.30	9.39	19000
2002-01-30	9.44	9.50	9.35	9.50	83000
2002-01-31	9.52	9.60	9.42	9.59	80400
2002-02-01	9.50	9.50	9.43	9.48	3400
2002-02-04	9.58	9.60	9.50	9.60	16300
2002-02-05	9.57	9.59	9.45	9.50	13600
2002-02-06	9.40	9.43	9.31	9.43	28100
2002-02-07	9.40	9.40	9.38	9.40	12300
2002-02-08	9.50	9.59	9.50	9.51	12500
2002-02-11	9.51	9.65	9.51	9.60	13500
2002-02-12	9.60	9.63	9.51	9.52	28400
2002-02-13	9.58	9.60	9.51	9.60	14700
2002-02-14	9.71	9.71	9.61	9.65	20700
2002-02-15	9.73	9.78	9.68	9.68	5300
2002-02-19	9.75	9.75	9.60	9.68	134600
2002-02-20	9.68	9.68	9.65	9.68	17300
2002-02-21	9.63	9.64	9.54	9.54	21100
2002-02-22	9.58	9.58	9.50	9.58	36500
2002-02-25	9.58	9.64	9.52	9.64	16800
2002-02-26	9.62	9.62	9.50	9.60	54700
2002-02-27	9.55	9.60	9.50	9.60	11400
2002-02-28	9.53	9.53	9.53	9.53	100
2002-03-01	9.53	9.62	9.53	9.55	33900
2002-03-04	9.70	9.72	9.67	9.67	232500
2002-03-05	9.71	9.72	9.60	9.60	17000
2002-03-06	9.74	9.79	9.65	9.79	12600
2002-03-07	9.97	10.00	9.95	9.99	99500
2002-03-08	9.90	9.94	9.81	9.90	13700
2002-03-11	9.85	9.85	9.75	9.76	21800
2002-03-12	9.70	9.77	9.63	9.66	21900
2002-03-13	9.64	9.73	9.64	9.65	35200
2002-03-14	9.79	9.79	9.78	9.78	55000
2002-03-15	9.70	9.71	9.62	9.71	79400
2002-03-18	9.84	9.85	9.78	9.84	5000
2002-03-19	9.85	9.86	9.66	9.84	56800
2002-03-20	9.90	10.00	9.90	9.90	71000
2002-03-21	9.93	9.93	9.84	9.90	22500
2002-03-22	9.95	9.95	9.90	9.90	44500
2002-03-25	9.89	9.89	9.81	9.81	27600
2002-03-26	9.68	9.72	9.66	9.66	126500
2002-03-27	9.75	9.77	9.69	9.75	16200
2002-03-28	9.81	9.90	9.81	9.90	39200
2002-04-01	9.81	9.85	9.76	9.84	16200
2002-04-02	9.82	9.85	9.72	9.72	27400
2002-04-03	9.74	9.77	9.65	9.70	5200
2002-04-04	9.69	9.75	9.66	9.66	10600
2002-04-05	9.80	9.80	9.79	9.79	5700
2002-04-08	9.66	9.75	9.60	9.75	87500
2002-04-09	9.68	9.68	9.55	9.55	35300
2002-04-10	9.64	9.79	9.64	9.79	19600
2002-04-11	9.80	9.80	9.60	9.60	19100
2002-04-12	9.77	9.77	9.68	9.74	24600
2002-04-15	9.73	9.73	9.62	9.62	17000
2002-04-16	9.80	9.96	9.71	9.96	43700
2002-04-17	9.98	9.98	9.83	9.98	35300
2002-04-18	9.99	10.10	9.99	10.10	64400
2002-04-19	10.00	10.08	9.99	10.05	325100
2002-04-22	10.04	10.04	9.99	10.03	362900
2002-04-23	10.00	10.05	9.98	9.98	160600
2002-04-24	9.90	10.00	9.86	9.99	16300
2002-04-25	9.99	10.05	9.94	10.05	32800
2002-04-26	10.05	10.05	9.93	9.93	20500
2002-04-29	9.87	9.90	9.75	9.84	24100
2002-04-30	9.84	9.90	9.78	9.90	21800
2002-05-01	9.83	9.88	9.76	9.85	6800
2002-05-02	9.88	9.88	9.75	9.75	30500
2002-05-03	9.81	9.87	9.78	9.78	11800
2002-05-06	9.85	9.88	9.76	9.77	8300
2002-05-07	9.86	9.86	9.75	9.84	38900
2002-05-08	9.88	10.00	9.86	10.00	54000
2002-05-09	9.83	9.90	9.80	9.89	48000
2002-05-10	9.90	9.90	9.82	9.89	7700
2002-05-13	9.89	9.93	9.80	9.93	20800
2002-05-14	9.91	10.00	9.90	10.00	8300
2002-05-15	9.98	10.15	9.98	10.02	41700
2002-05-16	10.02	10.36	10.02	10.20	116200
2002-05-17	10.34	10.42	10.31	10.35	60700
2002-05-20	10.22	10.29	10.15	10.24	101800
2002-05-21	10.16	10.29	10.14	10.25	48400
2002-05-22	10.32	10.42	10.24	10.42	63400
2002-05-23	10.27	10.41	10.21	10.41	88200
2002-05-24	10.30	10.35	10.22	10.30	41400
2002-05-28	10.30	10.43	10.30	10.42	49700
2002-05-29	10.42	10.47	10.32	10.45	165300
2002-05-30	10.45	10.47	10.43	10.44	58400
2002-05-31	10.49	10.53	10.45	10.52	104300
2002-06-03	10.51	10.55	10.48	10.55	52800
2002-06-04	10.54	10.58	10.45	10.58	188200
2002-06-05	10.55	10.59	10.47	10.59	52900
2002-06-06	10.54	10.60	10.49	10.59	63000
2002-06-07	10.55	10.55	10.48	10.50	46400
2002-06-10	10.51	10.57	10.45	10.57	52000
2002-06-11	10.43	10.47	10.23	10.23	80700
2002-06-12	10.30	10.45	10.30	10.43	46900
2002-06-13	10.31	10.39	10.15	10.20	49900
2002-06-14	10.14	10.15	9.93	9.97	557500
2002-06-17	9.90	10.14	9.90	10.14	77800
2002-06-18	10.20	10.28	10.09	10.28	34900
2002-06-19	10.25	10.25	9.93	9.94	90000
2002-06-20	10.15	10.25	10.08	10.11	83200
2002-06-21	10.25	10.29	10.10	10.15	75100
2002-06-24	10.10	10.11	10.00	10.07	428800
2002-06-25	10.07	10.20	10.07	10.13	96600
2002-06-26	9.85	9.94	9.65	9.81	131200
2002-06-27	9.92	10.08	9.89	10.01	224200
2002-06-28	9.90	10.03	9.90	10.00	448600
2002-07-01	9.90	9.99	9.90	9.94	11100
2002-07-02	9.82	9.90	9.81	9.84	21400
2002-07-03	9.70	9.76	9.65	9.76	38300
2002-07-05	9.80	9.98	9.75	9.98	14200
2002-07-08	10.00	10.09	9.96	10.02	25200
2002-07-09	10.09	10.20	10.03	10.15	27200
2002-07-10	10.05	10.10	9.96	10.00	48500
2002-07-11	9.75	9.87	9.65	9.87	76100
2002-07-12	9.85	9.88	9.67	9.77	69600
2002-07-15	9.82	9.83	9.51	9.83	69100
2002-07-16	9.60	9.67	9.45	9.46	45100
2002-07-17	9.40	9.46	9.28	9.35	143400
2002-07-18	9.42	9.57	9.36	9.36	248400
2002-07-19	9.35	9.44	9.15	9.15	38500
2002-07-22	9.18	9.18	9.01	9.03	8300
2002-07-23	9.08	9.17	9.01	9.08	17600
2002-07-24	8.70	9.20	8.65	9.20	64600
2002-07-25	8.99	9.10	8.84	8.84	24100
2002-07-26	8.62	8.80	8.59	8.61	21200
2002-07-29	8.82	9.04	8.82	8.95	25900
2002-07-30	9.00	9.15	8.96	9.00	28500
2002-07-31	9.09	9.14	8.98	9.14	32800
2002-08-01	8.95	9.11	8.82	9.00	7300
2002-08-02	8.96	9.04	8.72	8.72	33200
2002-08-05	8.75	8.75	8.40	8.40	20900
2002-08-06	8.51	8.70	8.51	8.62	28500
2002-08-07	8.88	8.89	8.75	8.75	6300
2002-08-08	8.96	9.12	8.96	9.01	13700
2002-08-09	9.11	9.12	9.11	9.12	18700
2002-08-12	9.11	9.15	9.10	9.11	7800
2002-08-13	9.11	9.15	8.95	8.95	137600
2002-08-14	8.97	9.13	8.95	8.95	8300
2002-08-15	9.14	9.15	9.06	9.06	5800
2002-08-16	9.20	9.32	9.19	9.30	7700
2002-08-19	9.33	9.45	9.30	9.45	9700
2002-08-20	9.45	9.57	9.36	9.55	18000
2002-08-21	9.36	9.50	9.25	9.30	103800
2002-08-22	9.40	9.45	9.34	9.45	11600
2002-08-23	9.45	9.47	9.23	9.23	11500
2002-08-26	9.32	9.43	9.29	9.42	23100
2002-08-27	9.52	9.56	9.38	9.38	14500
2002-08-28	9.44	9.45	9.23	9.24	5800
2002-08-29	9.26	9.48	9.26	9.29	18500
2002-08-30	9.39	9.45	9.31	9.45	4600
2002-09-03	9.33	9.36	9.22	9.22	4800
2002-09-04	9.19	9.28	9.07	9.25	23400
2002-09-05	9.20	9.23	9.09	9.15	6700
2002-09-06	9.22	9.45	9.22	9.45	15400
2002-09-09	9.45	9.53	9.36	9.40	6100
2002-09-10	9.36	9.49	9.30	9.30	15100
2002-09-11	9.37	9.50	9.35	9.36	5900
2002-09-12	9.50	9.50	9.48	9.48	9100
2002-09-13	9.49	9.50	9.36	9.41	5700
2002-09-16	9.45	9.49	9.28	9.33	5900
2002-09-17	9.45	9.49	9.36	9.40	5100
2002-09-18	9.40	9.40	9.24	9.39	14400
2002-09-19	9.30	9.30	9.18	9.21	104300
2002-09-20	9.24	9.24	9.00	9.13	177500
2002-09-23	9.00	9.05	8.92	8.92	8100
2002-09-24	8.93	9.04	8.85	8.88	32300
2002-09-25	9.00	9.00	8.77	8.79	182000
2002-09-26	8.84	8.96	8.79	8.80	48600
2002-09-27	9.00	9.03	8.80	8.85	4300
2002-09-30	8.87	8.87	8.63	8.64	24200
2002-10-01	8.86	8.99	8.67	8.99	30500
2002-10-02	8.91	8.97	8.81	8.81	10800
2002-10-03	8.85	8.97	8.83	8.94	5200
2002-10-04	9.00	9.00	8.78	8.78	11200
2002-10-07	8.82	8.95	8.76	8.90	12200
2002-10-08	8.96	8.97	8.71	8.97	14400
2002-10-09	8.81	8.81	8.59	8.60	28400
2002-10-10	8.65	8.85	8.53	8.85	29900
2002-10-11	8.69	8.90	8.69	8.90	16000
2002-10-14	8.88	8.99	8.80	8.92	73600
2002-10-15	9.07	9.07	8.92	9.00	168000
2002-10-16	9.00	9.05	8.78	8.79	5300
2002-10-17	9.00	9.04	8.87	8.96	27900
2002-10-18	9.00	9.00	8.96	8.96	4200
2002-10-21	9.09	9.09	8.97	9.09	22000
2002-10-22	9.10	9.10	9.00	9.00	13600
2002-10-23	9.10	9.27	9.04	9.17	33100
2002-10-24	9.20	9.37	9.11	9.16	32800
2002-10-25	9.25	9.27	9.04	9.26	787900
2002-10-28	9.30	9.34	9.21	9.21	11000
2002-10-29	9.08	9.30	9.08	9.30	8600
2002-10-30	9.04	9.24	9.04	9.20	9500
2002-10-31	9.30	9.39	9.15	9.17	11800
2002-11-01	9.25	9.29	9.13	9.29	5200
2002-11-04	9.34	9.50	9.34	9.35	15500
2002-11-05	9.47	9.50	9.35	9.35	6900
2002-11-06	9.55	9.63	9.41	9.41	12400
2002-11-07	9.42	9.52	9.30	9.30	86000
2002-11-08	9.40	9.48	9.30	9.31	30300
2002-11-11	9.29	9.29	9.03	9.03	4600
2002-11-12	9.17	9.35	9.15	9.15	16000
2002-11-13	9.26	9.30	9.15	9.15	8300
2002-11-14	9.25	9.31	9.16	9.16	11600
2002-11-15	9.26	9.44	9.26	9.28	11200
2002-11-18	9.28	9.47	9.25	9.40	29200
2002-11-19	9.31	9.40	9.20	9.30	8000
2002-11-20	9.35	9.44	9.35	9.35	7100
2002-11-21	9.45	9.60	9.40	9.50	169500
2002-11-22	9.52	9.65	9.41	9.44	449200
2002-11-25	9.50	9.59	9.40	9.45	6900
2002-11-26	9.29	9.44	9.27	9.40	28100
2002-11-27	9.47	9.55	9.31	9.55	13000
2002-11-29	9.58	9.64	9.46	9.63	25200
2002-12-02	9.62	9.71	9.52	9.53	97500
2002-12-03	9.59	9.59	9.52	9.56	13000
2002-12-04	9.51	9.51	9.28	9.28	251700
2002-12-05	9.51	9.51	9.28	9.45	60600
2002-12-06	9.31	9.45	9.30	9.45	26000
2002-12-09	9.45	9.50	9.35	9.35	9300
2002-12-10	9.23	9.43	9.23	9.43	15500
2002-12-11	9.25	9.34	9.19	9.19	3100
2002-12-12	9.30	9.48	9.29	9.46	10700
2002-12-13	9.40	9.42	9.20	9.21	47800
2002-12-16	9.28	9.38	9.18	9.28	6500
2002-12-17	9.50	9.50	9.28	9.29	10200
2002-12-18	9.35	9.44	9.30	9.38	15200
2002-12-19	9.36	9.43	9.24	9.41	46500
2002-12-20	9.50	9.51	9.45	9.51	8100
2002-12-23	9.32	9.35	9.25	9.30	14300
2002-12-24	9.30	9.35	9.29	9.29	14700
2002-12-26	9.29	9.34	9.15	9.32	7100
2002-12-27	9.30	9.30	9.06	9.26	7000
2002-12-30	9.13	9.20	9.12	9.17	13100
2002-12-31	9.16	9.17	9.06	9.08	8700
2003-01-02	9.19	9.30	9.12	9.25	13200
2003-01-03	9.30	9.34	9.17	9.32	7100
2003-01-06	9.50	9.66	9.47	9.60	36000
2003-01-07	9.60	9.65	9.50	9.55	59600
2003-01-08	9.50	9.57	9.50	9.51	6100
2003-01-09	9.50	9.65	9.50	9.65	7700
2003-01-10	9.60	9.76	9.51	9.74	81300
2003-01-13	9.66	9.74	9.55	9.55	4100
2003-01-14	9.78	9.79	9.59	9.78	23700
2003-01-15	9.77	9.77	9.71	9.74	15000
2003-01-16	9.74	9.75	9.71	9.75	30800
2003-01-17	9.78	9.78	9.66	9.78	5900
2003-01-21	9.63	9.73	9.62	9.70	30600
2003-01-22	9.60	9.61	9.53	9.53	28200
2003-01-23	9.58	9.71	9.58	9.61	9100
2003-01-24	9.53	9.74	9.53	9.71	91800
2003-01-27	9.67	9.69	9.55	9.56	129900
2003-01-28	9.36	9.49	9.30	9.49	30000
2003-01-29	9.42	9.45	9.25	9.40	13500
2003-01-30	9.43	9.43	9.26	9.32	41200
2003-01-31	9.20	9.45	9.20	9.44	25300
2003-02-03	9.20	9.30	9.18	9.26	14500
2003-02-04	9.20	9.42	9.10	9.27	28700
2003-02-05	9.32	9.32	9.23	9.23	3500
2003-02-06	9.11	9.20	9.11	9.16	10800
2003-02-07	9.15	9.28	9.15	9.20	11300
2003-02-10	9.16	9.25	9.10	9.13	16600
2003-02-11	9.09	9.20	9.09	9.16	20400
2003-02-12	9.13	9.23	9.11	9.12	8300
2003-02-13	9.07	9.09	8.91	8.99	26800
2003-02-14	8.92	9.05	8.92	9.00	13500
2003-02-18	9.13	9.18	8.94	9.12	922600
2003-02-19	9.16	9.21	8.98	9.19	596700
2003-02-20	9.05	9.10	9.00	9.09	281900
2003-02-21	9.05	9.17	8.99	9.11	284200
2003-02-24	9.20	9.36	9.16	9.22	25500
2003-02-25	9.16	9.24	9.05	9.24	43700
2003-02-26	9.20	9.33	9.20	9.25	5900
2003-02-27	9.15	9.27	9.07	9.22	4200
2003-02-28	9.20	9.30	9.20	9.29	2200
2003-03-03	9.31	9.46	9.31	9.34	6900
2003-03-04	9.33	9.40	9.22	9.39	20800
2003-03-05	9.30	9.38	9.23	9.25	45900
2003-03-06	9.30	9.31	9.15	9.28	84300
2003-03-07	9.11	9.22	9.11	9.14	58600
2003-03-10	9.06	9.17	9.06	9.10	33600
2003-03-11	9.05	9.05	8.94	8.94	16300
2003-03-12	8.74	8.82	8.62	8.78	37900
2003-03-13	8.80	8.80	8.62	8.72	26100
2003-03-14	8.94	8.97	8.80	8.87	18700
2003-03-17	8.98	9.06	8.97	9.05	22100
2003-03-18	9.13	9.23	9.10	9.23	25700
2003-03-19	9.20	9.24	9.14	9.14	14400
2003-03-20	9.32	9.32	9.13	9.17	25700
2003-03-21	9.22	9.45	9.21	9.35	11000
2003-03-24	9.29	9.30	9.16	9.18	15300
2003-03-25	9.35	9.37	9.35	9.36	31000
2003-03-26	9.37	9.37	9.37	9.37	500
2003-03-27	9.53	9.55	9.38	9.38	9400
2003-03-28	9.56	9.63	9.56	9.63	36100
2003-03-31	9.43	9.61	9.43	9.59	34700
2003-04-01	9.49	9.63	9.40	9.61	16200
2003-04-02	9.46	9.58	9.41	9.58	8500
2003-04-03	9.58	9.60	9.58	9.60	2200
2003-04-04	9.64	9.77	9.64	9.76	25900
2003-04-07	9.76	9.85	9.75	9.75	61300
2003-04-08	9.84	9.89	9.72	9.72	10700
2003-04-10	9.70	9.84	9.70	9.83	18700
2003-04-11	9.60	9.74	9.60	9.74	5600
2003-04-14	9.80	9.80	9.61	9.75	22800
2003-04-15	9.80	9.88	9.70	9.88	18800
2003-04-16	9.88	10.10	9.88	9.96	12500
2003-04-17	9.96	10.04	9.86	9.97	17900
2003-04-21	9.95	10.02	9.86	9.98	32500
2003-04-22	10.06	10.29	10.06	10.29	10500
2003-04-23	10.20	10.34	10.15	10.34	10400
2003-04-24	10.30	10.30	10.08	10.20	40200
2003-04-25	10.09	10.25	10.07	10.24	13500
2003-04-28	10.20	10.22	10.10	10.16	51900
2003-04-29	10.15	10.35	10.15	10.17	36700
2003-04-30	10.34	10.36	10.22	10.23	6300
2003-05-01	10.26	10.44	10.26	10.30	22900
2003-05-02	10.33	10.49	10.20	10.40	51300
2003-05-05	10.35	10.38	10.20	10.37	52500
2003-05-06	10.35	10.50	10.19	10.48	26900
2003-05-07	10.32	10.36	10.24	10.24	10200
2003-05-08	10.26	10.39	10.26	10.37	4800
2003-05-09	10.31	10.48	10.25	10.40	6200
2003-05-12	10.48	10.55	10.47	10.47	8900
2003-05-13	10.50	10.53	10.32	10.52	33400
2003-05-14	10.45	10.52	10.42	10.42	9600
2003-05-15	10.40	10.49	10.35	10.40	13000
2003-05-16	10.36	10.60	10.32	10.50	65800
2003-05-19	10.44	10.61	10.42	10.60	45700
2003-05-20	10.50	10.62	10.46	10.57	11300
2003-05-21	10.61	10.61	10.51	10.61	3500
2003-05-22	10.61	10.77	10.58	10.70	17700
2003-05-23	10.70	10.84	10.70	10.84	24400
2003-05-27	10.65	10.88	10.63	10.85	87200
2003-05-28	10.78	10.85	10.64	10.65	68700
2003-05-29	10.72	10.72	10.55	10.72	27100
2003-05-30	10.77	10.84	10.69	10.83	28200
2003-06-02	10.90	10.99	10.79	10.99	28900
2003-06-03	10.99	10.99	10.87	10.87	15900
2003-06-04	11.10	11.19	10.94	11.10	44800
2003-06-05	11.15	11.19	10.97	11.10	34600
2003-06-06	11.10	11.14	10.92	10.92	26200
2003-06-09	10.92	11.07	10.80	10.87	19600
2003-06-10	10.91	11.10	10.90	10.93	62900
2003-06-11	11.05	11.15	11.04	11.13	15200
2003-06-12	11.15	11.29	11.13	11.20	52900
2003-06-13	11.20	11.27	11.09	11.18	31800
2003-06-16	11.20	11.40	11.20	11.40	69400
2003-06-17	11.30	11.47	11.30	11.45	43100
2003-06-18	11.30	11.42	11.25	11.41	13300
2003-06-19	11.30	11.43	11.23	11.28	32600
2003-06-20	11.38	11.44	11.26	11.31	23300
2003-06-23	11.28	11.28	10.92	10.96	70900
2003-06-24	11.05	11.14	10.94	10.98	28200
2003-06-25	11.07	11.25	11.07	11.15	18100
2003-06-26	10.96	11.04	10.81	11.01	37700
2003-06-27	11.01	11.10	10.88	11.04	3316200
2003-06-30	10.95	11.10	10.91	11.10	18700
2003-07-01	11.01	11.15	11.01	11.11	26300
2003-07-02	11.13	11.40	11.13	11.30	11000
2003-07-03	11.32	11.38	11.21	11.32	10200
2003-07-07	11.35	11.43	11.30	11.30	333700
2003-07-08	11.15	11.15	10.97	11.03	47000
2003-07-09	10.94	10.94	10.65	10.69	122200
2003-07-10	10.79	10.79	10.68	10.70	85300
2003-07-11	10.79	10.98	10.79	10.85	34200
2003-07-14	11.05	11.06	10.88	10.98	18600
2003-07-15	11.00	11.02	10.81	10.90	4900
2003-07-16	10.90	11.00	10.77	10.79	41200
2003-07-17	10.89	10.95	10.80	10.82	32200
2003-07-18	10.82	10.85	10.71	10.84	17800
2003-07-21	10.75	10.86	10.72	10.82	19400
2003-07-22	10.80	10.87	10.75	10.80	15300
2003-07-23	10.97	10.97	10.86	10.89	991300
2003-07-24	11.00	11.23	11.00	11.15	35500
2003-07-25	11.09	11.25	11.09	11.20	51900
2003-07-28	11.22	11.31	11.20	11.29	11700
2003-07-29	11.22	11.28	11.15	11.15	10200
2003-07-30	11.02	11.09	10.86	10.98	20800
2003-07-31	10.96	11.13	10.96	10.96	256500
2003-08-01	10.91	11.03	10.90	11.03	24700
2003-08-04	11.05	11.10	10.88	10.97	11700
2003-08-05	10.95	11.05	10.88	10.96	17800
2003-08-06	10.99	11.05	10.92	10.97	38000
2003-08-07	11.09	11.10	10.99	11.09	8500
2003-08-08	11.18	11.18	11.06	11.15	1300
2003-08-11	11.16	11.28	11.12	11.23	19100
2003-08-12	11.25	11.26	11.17	11.25	6400
2003-08-13	11.25	11.35	11.16	11.34	17100
2003-08-14	11.25	11.25	11.12	11.20	12100
2003-08-15	11.25	11.25	11.25	11.25	4300
2003-08-18	11.25	11.38	11.22	11.36	27700
2003-08-19	11.31	11.37	11.24	11.37	65500
2003-08-20	11.32	11.44	11.32	11.41	26000
2003-08-21	11.40	11.41	11.24	11.30	43300
2003-08-22	11.26	11.32	11.17	11.17	152200
2003-08-25	11.20	11.28	11.20	11.20	86800
2003-08-26	11.18	11.18	11.01	11.15	23500
2003-08-27	11.12	11.15	11.05	11.15	100200
2003-08-28	11.14	11.20	11.11	11.20	11600
2003-08-29	11.19	11.35	11.19	11.35	36500
2003-09-02	11.23	11.30	11.20	11.30	65100
2003-09-03	11.15	11.30	11.15	11.29	32200
2003-09-04	11.29	11.30	11.16	11.30	20500
2003-09-05	11.30	11.35	11.26	11.30	11200
2003-09-08	11.30	11.51	11.30	11.45	103000
2003-09-09	11.55	11.63	11.50	11.50	22400
2003-09-10	11.50	11.56	11.38	11.46	31100
2003-09-11	11.48	11.54	11.40	11.54	9200
2003-09-12	11.53	11.61	11.51	11.61	19600
2003-09-15	11.59	11.65	11.50	11.65	29700
2003-09-16	11.63	11.70	11.60	11.65	25900
2003-09-17	11.62	11.72	11.56	11.65	28300
2003-09-18	11.78	11.87	11.70	11.87	23500
2003-09-19	11.75	11.84	11.70	11.80	28800
2003-09-22	11.80	11.90	11.67	11.82	13500
2003-09-23	11.78	11.80	11.62	11.62	19000
2003-09-24	11.81	11.81	11.73	11.75	26800
2003-09-25	11.75	11.84	11.66	11.70	51000
2003-09-26	11.67	11.75	11.59	11.65	18800
2003-09-29	11.60	11.81	11.60	11.80	35900
2003-09-30	11.74	11.77	11.58	11.76	13300
2003-10-01	11.77	11.90	11.70	11.89	22700
2003-10-02	11.90	12.00	11.85	11.90	20100
2003-10-03	11.91	12.03	11.91	11.91	73300
2003-10-06	12.05	12.10	11.91	12.10	36700
2003-10-07	12.05	12.18	12.05	12.15	41300
2003-10-08	12.27	12.27	12.13	12.13	71800
2003-10-09	12.40	12.42	12.11	12.28	52500
2003-10-10	12.35	12.40	12.26	12.40	17500
2003-10-13	12.45	12.53	12.30	12.52	125300
2003-10-14	12.32	12.50	12.31	12.50	84500
2003-10-15	12.55	12.55	12.44	12.44	147500
2003-10-16	12.50	12.50	12.32	12.41	51500
2003-10-17	12.45	12.54	12.42	12.45	169300
2003-10-20	12.47	12.52	12.38	12.50	76300
2003-10-21	12.59	12.69	12.57	12.68	107700
2003-10-22	12.66	12.74	12.65	12.74	194700
2003-10-23	12.42	12.54	12.42	12.54	189800
2003-10-24	12.50	12.55	12.36	12.50	54800
2003-10-27	12.50	12.58	12.50	12.58	86800
2003-10-28	12.51	12.63	12.43	12.63	169800
2003-10-29	12.56	12.64	12.56	12.63	117300
2003-10-30	12.66	12.73	12.63	12.73	91200
2003-10-31	12.65	12.72	12.54	12.70	55300
2003-11-03	12.65	12.69	12.60	12.68	163800
2003-11-04	12.57	12.60	12.51	12.52	112300
2003-11-05	12.50	12.59	12.45	12.59	58600
2003-11-06	12.53	12.60	12.45	12.55	71200
2003-11-07	12.60	12.62	12.55	12.62	40100
2003-11-10	12.64	12.73	12.60	12.63	56000
2003-11-11	12.56	12.62	12.50	12.59	73300
2003-11-12	12.65	12.75	12.60	12.70	183200
2003-11-13	12.77	12.77	12.65	12.77	54700
2003-11-14	12.63	12.72	12.61	12.64	112600
2003-11-17	12.38	12.49	12.27	12.42	80900
2003-11-18	12.50	12.62	12.43	12.58	81900
2003-11-19	12.58	12.70	12.58	12.69	97400
2003-11-20	12.68	12.73	12.59	12.64	46100
2003-11-21	12.54	12.64	12.51	12.55	25900
2003-11-24	12.56	12.59	12.50	12.56	71600
2003-11-25	12.56	12.67	12.55	12.67	238100
2003-11-26	12.61	12.74	12.61	12.70	42400
2003-11-28	12.68	12.70	12.55	12.69	65500
2003-12-01	12.69	12.78	12.51	12.74	325900
2003-12-02	12.74	12.86	12.63	12.82	80600
2003-12-03	12.96	13.09	12.96	13.05	787400
2003-12-04	13.11	13.14	13.01	13.10	137000
2003-12-05	13.01	13.10	12.95	13.06	107500
2003-12-08	13.10	13.22	13.10	13.22	85400
2003-12-09	13.16	13.22	13.09	13.22	118600
2003-12-10	13.15	13.16	13.01	13.10	164100
2003-12-11	12.97	13.10	12.75	13.10	71200
2003-12-12	13.11	13.19	13.02	13.18	36000
2003-12-15	13.31	13.37	13.22	13.23	59600
2003-12-16	13.15	13.27	13.10	13.27	31200
2003-12-17	13.23	13.24	13.12	13.21	42200
2003-12-18	13.11	13.25	13.11	13.18	49200
2003-12-19	13.10	13.18	13.05	13.18	44400
2003-12-22	12.78	12.84	12.72	12.82	151500
2003-12-23	12.82	12.86	12.73	12.84	73900
2003-12-24	12.98	13.00	12.91	13.00	25400
2003-12-26	13.00	13.05	12.88	13.05	44100
2003-12-29	13.05	13.16	13.02	13.14	76900
2003-12-30	13.14	13.25	13.13	13.24	115800
2003-12-31	13.25	13.36	13.20	13.36	114200
2004-01-02	13.38	13.46	13.36	13.44	118600
2004-01-05	13.52	13.60	13.50	13.58	168600
2004-01-06	13.69	13.70	13.60	13.68	645000
2004-01-07	13.60	13.64	13.51	13.53	150700
2004-01-08	13.53	13.73	13.53	13.73	109000
2004-01-09	13.68	13.81	13.61	13.62	123200
2004-01-12	13.68	13.80	13.60	13.77	105000
2004-01-13	13.73	13.73	13.63	13.67	105800
2004-01-14	13.70	13.79	13.64	13.78	58800
2004-01-15	13.61	13.65	13.50	13.60	170800
2004-01-16	13.44	13.48	13.33	13.40	565900
2004-01-20	13.50	13.59	13.41	13.54	111000
2004-01-21	13.54	13.70	13.54	13.69	61700
2004-01-22	13.77	13.86	13.61	13.83	196600
2004-01-23	13.79	13.85	13.70	13.74	83600
2004-01-26	13.80	13.81	13.64	13.78	85000
2004-01-27	13.70	13.74	13.64	13.73	86800
2004-01-28	13.59	13.65	13.31	13.34	131100
2004-01-29	13.33	13.33	13.08	13.21	286200
2004-01-30	13.10	13.30	13.10	13.26	107800
2004-02-02	13.26	13.26	13.10	13.23	73500
2004-02-03	13.16	13.27	13.15	13.27	88400
2004-02-04	13.18	13.20	13.09	13.12	135800
2004-02-05	13.24	13.25	13.17	13.22	38000
2004-02-06	13.30	13.50	13.30	13.48	156600
2004-02-09	13.56	13.64	13.56	13.64	73200
2004-02-10	13.72	13.78	13.71	13.78	137000
2004-02-11	13.76	13.99	13.70	13.89	77900
2004-02-12	13.99	14.04	13.87	14.00	104100
2004-02-13	14.09	14.19	14.00	14.05	119700
2004-02-17	14.21	14.30	14.10	14.28	128300
2004-02-18	14.30	14.32	14.20	14.24	85800
2004-02-19	14.22	14.26	14.12	14.25	108200
2004-02-20	14.05	14.09	13.63	13.83	131000
2004-02-23	13.83	13.88	13.70	13.81	56300
2004-02-24	13.74	13.96	13.67	13.94	74200
2004-02-25	13.96	14.00	13.84	13.84	134800
2004-02-26	13.84	13.90	13.80	13.81	80100
2004-02-27	13.88	14.00	13.76	13.95	129800
2004-03-01	13.98	14.12	13.97	14.12	163700
2004-03-02	14.05	14.12	13.97	14.02	255400
2004-03-03	13.72	13.74	13.44	13.74	267300
2004-03-04	13.72	13.79	13.64	13.75	148200
2004-03-05	13.95	14.05	13.95	13.99	150500
2004-03-08	13.97	14.02	13.90	13.95	132400
2004-03-09	14.03	14.08	13.95	13.97	179300
2004-03-10	13.78	13.82	13.62	13.65	145600
2004-03-11	13.40	13.60	13.26	13.35	195400
2004-03-12	13.34	13.52	13.27	13.52	130600
2004-03-15	13.50	13.51	13.25	13.32	158800
2004-03-16	13.52	13.64	13.47	13.51	64100
2004-03-17	13.61	13.86	13.57	13.85	71800
2004-03-18	13.80	13.95	13.72	13.95	96700
2004-03-19	13.88	13.88	13.73	13.77	84900
2004-03-22	13.83	13.86	13.61	13.82	111000
2004-03-23	13.78	13.82	13.70	13.77	95700
2004-03-24	13.67	13.74	13.60	13.62	92400
2004-03-25	13.63	13.78	13.50	13.75	1235300
2004-03-26	13.81	13.90	13.72	13.88	205300
2004-03-29	13.80	13.90	13.80	13.89	254600
2004-03-30	13.87	14.00	13.87	13.98	94700
2004-03-31	14.00	14.14	13.98	14.07	86900
2004-04-01	14.25	14.39	14.18	14.36	309400
2004-04-02	14.13	14.19	14.05	14.12	168000
2004-04-05	14.08	14.15	13.98	14.14	143000
2004-04-06	14.28	14.29	14.24	14.28	178600
2004-04-07	14.33	14.42	14.30	14.33	121300
2004-04-08	14.21	14.25	14.14	14.24	111200
2004-04-12	14.42	14.42	14.33	14.41	128800
2004-04-13	14.09	14.16	13.47	13.97	163200
2004-04-14	13.68	13.69	13.51	13.57	144000
2004-04-15	13.58	13.77	13.58	13.72	79900
2004-04-16	13.70	13.84	13.61	13.80	99200
2004-04-19	13.80	13.89	13.80	13.88	59000
2004-04-20	13.80	14.45	13.66	13.66	136400
2004-04-21	13.55	13.72	13.51	13.53	76300
2004-04-22	13.54	13.70	13.50	13.70	75400
2004-04-23	13.69	13.70	13.52	13.63	73700
2004-04-26	13.57	13.70	13.49	13.58	174100
2004-04-27	13.45	13.62	13.45	13.54	185600
2004-04-28	13.42	13.51	13.16	13.20	1880300
2004-04-29	13.08	13.21	12.95	13.06	389300
2004-04-30	13.09	13.10	12.98	13.01	230200
2004-05-03	12.97	13.07	12.95	13.06	109600
2004-05-04	13.18	13.32	13.13	13.29	66200
2004-05-05	13.40	13.47	13.37	13.38	54900
2004-05-06	13.25	13.27	13.00	13.13	180300
2004-05-07	12.94	12.95	12.61	12.61	157300
2004-05-10	12.32	12.32	12.01	12.10	690600
2004-05-11	12.50	12.50	12.30	12.39	104200
2004-05-12	12.55	12.60	12.39	12.52	384200
2004-05-13	12.43	12.43	12.30	12.39	78800
2004-05-14	12.35	12.42	12.34	12.42	114100
2004-05-17	12.30	12.38	12.21	12.25	100700
2004-05-18	12.31	12.46	12.27	12.46	72300
2004-05-19	12.60	12.80	12.60	12.66	75100
2004-05-20	12.70	12.70	12.51	12.51	114900
2004-05-21	12.75	12.80	12.65	12.75	65500
2004-05-24	12.81	12.83	12.67	12.70	147400
2004-05-25	12.89	12.98	12.80	12.92	50700
2004-05-26	13.04	13.07	12.94	13.00	67700
2004-05-27	13.25	13.30	13.20	13.28	107300
2004-05-28	13.28	13.28	13.14	13.20	13700
2004-06-01	13.18	13.25	13.01	13.19	28400
2004-06-02	13.10	13.14	13.00	13.07	107700
2004-06-03	12.94	12.98	12.72	12.85	38500
2004-06-04	12.85	13.04	12.85	13.00	18000
2004-06-07	13.08	13.43	13.07	13.37	191500
2004-06-08	13.28	13.28	13.14	13.24	79900
2004-06-09	12.90	13.00	12.85	12.94	70700
2004-06-10	12.97	13.12	12.97	13.01	45600
2004-06-14	12.85	12.94	12.79	12.85	81100
2004-06-15	12.78	13.12	12.78	13.02	43000
2004-06-16	12.95	12.99	12.85	12.95	1152000
2004-06-17	12.95	13.05	12.86	12.98	27900
2004-06-18	13.03	13.19	13.01	13.19	20300
2004-06-21	13.19	13.28	13.12	13.20	43300
2004-06-22	13.14	13.20	13.00	13.08	16900
2004-06-23	13.17	13.23	13.10	13.21	18600
2004-06-24	13.30	13.45	13.30	13.40	52600
2004-06-25	13.37	13.40	13.28	13.35	29400
2004-06-28	13.45	13.45	13.30	13.30	57000
2004-06-29	13.24	13.25	13.06	13.17	44800
2004-06-30	13.30	13.45	13.15	13.42	39300
2004-07-01	13.40	13.40	13.25	13.30	29100
2004-07-02	13.48	13.63	13.46	13.53	38300
2004-07-06	13.65	13.75	13.60	13.72	169500
2004-07-07	13.82	13.95	13.82	13.95	65200
2004-07-08	13.94	13.96	13.81	13.86	131700
2004-07-09	13.96	13.97	13.81	13.97	44900
2004-07-12	13.96	14.04	13.85	14.00	42600
2004-07-13	13.98	13.99	13.79	13.99	55000
2004-07-14	13.74	13.81	13.63	13.76	57300
2004-07-15	13.78	13.78	13.62	13.67	39400
2004-07-16	13.85	13.99	13.82	13.86	26200
2004-07-19	13.95	14.05	13.85	13.88	22300
2004-07-20	13.85	13.85	13.71	13.82	33600
2004-07-21	13.74	13.74	13.46	13.46	62300
2004-07-22	13.41	13.48	13.36	13.43	39800
2004-07-23	13.18	13.33	13.13	13.16	73900
2004-07-26	13.22	13.38	13.18	13.19	70700
2004-07-27	13.21	13.21	13.03	13.11	22700
2004-07-28	13.05	13.24	13.00	13.17	55900
2004-07-29	13.13	13.23	13.03	13.18	65500
2004-07-30	13.34	13.43	13.24	13.24	30600
2004-08-02	13.26	13.46	13.26	13.40	36300
2004-08-03	13.44	13.50	13.41	13.47	63800
2004-08-04	13.37	13.51	13.36	13.41	47300
2004-08-05	13.35	13.42	13.30	13.40	15300
2004-08-06	13.37	13.47	13.10	13.37	37100
2004-08-09	13.40	13.54	13.40	13.49	76300
2004-08-10	13.45	13.49	13.40	13.43	35300
2004-08-11	13.42	13.46	13.39	13.44	42800
2004-08-12	13.35	13.41	13.29	13.33	34700
2004-08-13	13.30	13.42	13.30	13.42	60300
2004-08-16	13.42	13.50	13.40	13.50	21100
2004-08-17	13.54	13.54	13.40	13.43	23800
2004-08-18	13.38	13.49	13.34	13.49	11600
2004-08-19	13.50	13.65	13.48	13.63	39200
2004-08-20	13.66	13.71	13.61	13.71	26400
2004-08-23	13.77	13.79	13.62	13.67	38700
2004-08-24	13.55	13.55	13.38	13.43	62700
2004-08-25	13.37	13.50	13.37	13.39	21400
2004-08-26	13.40	13.45	13.36	13.42	35300
2004-08-27	13.63	13.63	13.49	13.56	48400
2004-08-30	13.40	13.50	13.37	13.37	37200
2004-08-31	13.40	13.64	13.40	13.54	28700
2004-09-01	13.70	13.71	13.60	13.68	51800
2004-09-02	13.56	13.68	13.54	13.68	34600
2004-09-03	13.42	13.49	13.37	13.42	32400
2004-09-07	13.46	13.60	13.45	13.56	120200
2004-09-08	13.45	13.60	13.38	13.55	71100
2004-09-09	13.43	13.48	13.37	13.48	27900
2004-09-10	13.53	13.71	13.53	13.67	112800
2004-09-13	13.70	13.74	13.66	13.71	39600
2004-09-14	13.80	13.90	13.80	13.88	66300
2004-09-15	13.80	13.81	13.69	13.74	50600
2004-09-16	13.78	13.85	13.70	13.76	85000
2004-09-17	13.76	13.83	13.75	13.83	39700
2004-09-20	13.77	13.86	13.76	13.85	41800
2004-09-21	13.90	13.97	13.85	13.95	69500
2004-09-22	13.90	14.00	13.90	13.94	84600
2004-09-23	14.04	14.15	14.04	14.09	70400
2004-09-24	14.14	14.15	14.08	14.15	55400
2004-09-27	14.06	14.14	14.05	14.05	46700
2004-09-28	14.15	14.27	14.15	14.27	73100
2004-09-29	14.36	14.37	14.25	14.36	106600
2004-09-30	14.30	14.57	14.30	14.52	290000
2004-10-01	14.55	14.64	14.48	14.60	164300
2004-10-04	14.67	14.67	14.60	14.65	281600
2004-10-05	14.65	14.70	14.60	14.63	90400
2004-10-06	14.60	14.68	14.52	14.68	94300
2004-10-07	14.64	14.74	14.61	14.69	84900
2004-10-08	14.77	14.85	14.71	14.84	124600
2004-10-11	14.86	14.89	14.82	14.89	92400
2004-10-12	14.80	14.90	14.75	14.88	156600
2004-10-13	14.71	14.71	14.52	14.66	303800
2004-10-14	14.70	14.79	14.65	14.69	415200
2004-10-15	14.85	14.87	14.77	14.83	61700
2004-10-18	14.81	14.81	14.60	14.70	128600
2004-10-19	14.72	14.82	14.65	14.65	104000
2004-10-20	14.85	14.85	14.70	14.73	112400
2004-10-21	14.88	14.96	14.83	14.96	107600
2004-10-22	14.95	15.01	14.80	14.93	169800
2004-10-25	14.91	15.05	14.90	15.01	338700
2004-10-26	15.12	15.18	15.04	15.11	193300
2004-10-27	15.19	15.34	15.16	15.27	269200
2004-10-28	15.40	15.45	15.31	15.35	204500
2004-10-29	15.37	15.48	15.35	15.47	108900
2004-11-01	15.49	15.62	15.49	15.58	342400
2004-11-02	15.58	15.58	15.48	15.50	190300
2004-11-03	15.76	15.88	15.75	15.88	201600
2004-11-04	15.89	16.05	15.80	15.98	299500
2004-11-05	16.00	16.06	15.95	16.05	313500
2004-11-08	15.90	15.96	15.81	15.90	168700
2004-11-09	15.84	15.88	15.76	15.84	124500
2004-11-10	15.90	15.99	15.83	15.98	125100
2004-11-11	16.05	16.21	16.01	16.18	181900
2004-11-12	16.17	16.31	16.17	16.31	212300
2004-11-15	16.41	16.42	16.35	16.37	311500
2004-11-16	16.30	16.35	16.25	16.30	216800
2004-11-17	16.50	16.66	16.45	16.59	243700
2004-11-18	16.55	16.58	16.43	16.53	296600
2004-11-19	16.53	16.66	16.47	16.52	286500
2004-11-22	16.41	16.46	16.25	16.44	242400
2004-11-23	16.70	16.71	16.57	16.68	200300
2004-11-24	16.83	16.84	16.74	16.82	278100
2004-11-26	16.96	17.00	16.93	16.99	213900
2004-11-29	16.97	17.02	16.88	16.96	921100
2004-11-30	16.74	16.81	16.56	16.63	618400
2004-12-01	16.54	16.68	16.50	16.66	272300
2004-12-02	16.82	16.88	16.67	16.75	264600
2004-12-03	16.75	16.88	16.67	16.88	188400
2004-12-06	16.78	16.78	16.67	16.70	245300
2004-12-07	16.65	16.69	16.46	16.55	561200
2004-12-08	15.95	16.07	15.84	16.00	623400
2004-12-09	15.80	16.00	15.76	15.98	598800
2004-12-10	15.89	15.95	15.80	15.93	122300
2004-12-13	15.94	16.25	15.94	16.20	498200
2004-12-14	16.34	16.35	16.20	16.30	226900
2004-12-15	16.32	16.56	16.32	16.49	228100
2004-12-16	16.47	16.47	16.32	16.35	182700
2004-12-17	16.50	16.60	16.33	16.58	284100
2004-12-20	16.67	16.70	16.56	16.58	303900
2004-12-21	16.83	16.83	16.66	16.75	532200
2004-12-22	16.89	16.91	16.77	16.89	322700
2004-12-23	16.42	16.42	16.26	16.32	887800
2004-12-27	16.55	16.70	16.50	16.63	610500
2004-12-28	16.70	16.80	16.67	16.75	373100
2004-12-29	16.55	16.55	16.39	16.47	887000
2004-12-30	16.62	16.65	16.53	16.60	371700
2004-12-31	16.66	16.74	16.57	16.70	675000
2005-01-03	16.62	16.66	16.47	16.47	449800
2005-01-04	16.58	16.59	16.12	16.18	932300
2005-01-05	16.20	16.32	16.20	16.24	1151600
2005-01-06	16.30	16.30	16.13	16.27	140900
2005-01-07	16.47	16.47	16.15	16.25	258200
2005-01-10	16.38	16.46	16.32	16.33	249500
2005-01-11	16.40	16.43	16.28	16.35	433900
2005-01-12	16.46	16.64	16.38	16.63	618300
2005-01-13	16.57	16.57	16.36	16.36	506600
2005-01-14	16.34	16.50	16.32	16.49	1404900
2005-01-18	16.20	16.31	16.12	16.31	726200
2005-01-19	16.30	16.39	16.17	16.23	524100
2005-01-20	16.13	16.27	16.13	16.17	456300
2005-01-21	16.35	16.49	16.30	16.42	91900
2005-01-24	16.55	16.55	16.30	16.51	134200
2005-01-25	16.55	16.59	16.42	16.50	193400
2005-01-26	16.74	16.79	16.63	16.77	464600
2005-01-27	16.95	17.00	16.83	17.00	318900
2005-01-28	16.75	16.87	16.68	16.79	302500
2005-01-31	16.86	16.93	16.79	16.83	561200
2005-02-01	16.87	16.99	16.79	16.99	356500
2005-02-02	17.10	17.22	17.03	17.21	655400
2005-02-03	17.00	17.02	16.90	16.99	271600
2005-02-04	17.05	17.18	17.05	17.17	416300
2005-02-07	17.21	17.26	17.07	17.13	427700
2005-02-08	17.01	17.10	16.94	17.07	145700
2005-02-09	16.97	17.06	16.91	17.01	356700
2005-02-10	17.31	17.47	17.22	17.47	309600
2005-02-11	17.41	17.63	17.36	17.55	309200
2005-02-14	17.50	17.57	17.44	17.44	468600
2005-02-15	17.35	17.50	17.30	17.50	248000
2005-02-16	17.38	17.50	17.23	17.49	298900
2005-02-17	17.49	17.64	17.44	17.49	162400
2005-02-18	17.58	17.64	17.50	17.55	294400
2005-02-22	17.54	17.69	17.53	17.64	303500
2005-02-23	17.50	17.52	17.35	17.48	372400
2005-02-24	17.34	17.34	17.12	17.31	239600
2005-02-25	17.42	17.53	17.35	17.51	229300
2005-02-28	17.76	17.81	17.63	17.74	340300
2005-03-01	17.69	17.74	17.64	17.64	361700
2005-03-02	17.64	17.73	17.55	17.63	234900
2005-03-03	17.72	17.79	17.65	17.76	235000
2005-03-04	17.95	18.14	17.90	18.04	572200
2005-03-07	18.09	18.13	18.07	18.08	678800
2005-03-08	18.29	18.29	18.17	18.22	321300
2005-03-09	18.12	18.21	18.03	18.09	286600
2005-03-10	18.03	18.04	17.85	18.00	300100
2005-03-11	17.96	18.06	17.87	17.90	256200
2005-03-14	17.99	18.03	17.90	17.99	225100
2005-03-15	17.99	18.03	17.90	17.93	205600
2005-03-16	18.01	18.11	17.98	18.04	290000
2005-03-17	18.05	18.08	17.97	18.07	370200
2005-03-18	18.11	18.14	18.05	18.14	389600
2005-03-21	18.10	18.10	17.87	17.96	356400
2005-03-22	17.82	18.02	17.55	17.65	344700
2005-03-23	17.15	17.30	17.00	17.11	1065300
2005-03-24	17.05	17.18	16.90	16.93	554100
2005-03-28	17.13	17.13	17.00	17.05	182400
2005-03-29	16.92	17.03	16.75	16.80	459000
2005-03-30	16.92	17.03	16.90	17.00	132100
2005-03-31	17.07	17.15	16.95	16.96	130700
2005-04-01	17.15	17.23	16.98	17.08	197300
2005-04-04	16.92	17.00	16.85	16.97	167400
2005-04-05	17.05	17.18	16.96	17.10	278100
2005-04-06	16.97	17.08	16.87	16.91	172000
2005-04-07	17.15	17.15	16.97	17.03	178600
2005-04-08	17.21	17.32	17.10	17.18	197300
2005-04-11	17.18	17.28	17.12	17.24	186400
2005-04-12	17.23	17.38	17.10	17.38	321300
2005-04-13	17.31	17.36	17.15	17.15	271100
2005-04-14	16.96	16.96	16.64	16.67	400000
2005-04-15	16.45	16.63	16.33	16.33	466400
2005-04-18	16.28	16.44	16.23	16.35	285900
2005-04-19	16.55	16.78	16.51	16.77	209900
2005-04-20	16.74	16.74	16.55	16.58	669700
2005-04-21	16.85	16.92	16.77	16.91	508300
2005-04-22	16.85	17.00	16.85	16.93	234700
2005-04-25	16.95	17.00	16.87	17.00	92000
2005-04-26	16.93	16.93	16.68	16.68	341900
2005-04-27	16.74	16.82	16.68	16.80	329200
2005-04-28	16.85	16.87	16.65	16.69	144100
2005-04-29	16.80	16.90	16.73	16.84	154900
2005-05-02	16.89	16.95	16.80	16.80	185300
2005-05-03	16.65	16.75	16.58	16.64	218600
2005-05-04	16.53	16.74	16.47	16.68	338600
2005-05-05	16.73	16.75	16.56	16.62	259800
2005-05-06	16.68	16.78	16.60	16.67	167900
2005-05-09	16.60	16.79	16.60	16.75	130100
2005-05-10	16.61	16.79	16.61	16.71	99900
2005-05-11	16.72	16.84	16.69	16.74	121400
2005-05-12	16.75	16.75	16.54	16.56	312000
2005-05-13	16.49	16.62	16.30	16.35	125900
2005-05-16	16.23	16.31	16.15	16.20	406000
2005-05-17	16.20	16.30	16.12	16.28	156700
2005-05-18	16.41	16.65	16.33	16.55	385500
2005-05-19	16.66	16.74	16.57	16.69	93100
2005-05-20	16.48	16.59	16.48	16.53	143500
2005-05-23	16.81	16.88	16.71	16.88	333300
2005-05-24	16.97	17.00	16.82	16.91	135500
2005-05-25	16.80	16.85	16.75	16.80	83100
2005-05-26	16.80	16.92	16.80	16.89	121200
2005-05-27	16.85	17.01	16.85	16.98	143900
2005-05-31	16.84	16.84	16.73	16.75	231800
2005-06-01	16.74	16.97	16.74	16.89	169000
2005-06-02	17.00	17.15	17.00	17.13	304400
2005-06-03	17.25	17.25	17.07	17.16	110800
2005-06-06	17.17	17.42	17.17	17.38	142000
2005-06-07	17.41	17.57	17.41	17.48	305900
2005-06-08	17.51	17.64	17.44	17.49	114900
2005-06-09	17.55	17.59	17.47	17.50	92400
2005-06-10	17.57	17.57	17.36	17.46	80500
2005-06-13	17.49	17.51	17.41	17.49	214900
2005-06-14	17.56	17.58	17.48	17.50	100000
2005-06-15	17.70	17.76	17.60	17.71	183400
2005-06-16	17.80	17.95	17.77	17.88	405700
2005-06-17	18.20	18.28	18.15	18.22	286500
2005-06-20	18.19	18.19	18.02	18.15	289600
2005-06-21	18.14	18.25	18.03	18.25	156300
2005-06-22	18.15	18.15	18.06	18.14	172300
2005-06-23	17.99	17.99	17.72	17.80	317300
2005-06-24	17.82	17.82	17.65	17.66	93100
2005-06-27	17.70	17.76	17.63	17.67	136700
2005-06-28	17.85	17.89	17.76	17.86	110100
2005-06-29	17.68	17.71	17.52	17.62	231500
2005-06-30	17.72	17.74	17.56	17.68	133600
2005-07-01	17.62	17.62	17.46	17.50	88000
2005-07-05	17.40	17.47	17.21	17.38	231600
2005-07-06	17.30	17.30	17.15	17.15	203000
2005-07-07	16.91	17.05	16.88	17.05	223800
2005-07-08	17.09	17.14	16.96	17.13	164400
2005-07-11	17.23	17.45	17.23	17.36	154500
2005-07-12	17.54	17.65	17.45	17.63	139800
2005-07-13	17.51	17.54	17.45	17.48	144900
2005-07-14	17.65	17.66	17.50	17.60	101800
2005-07-15	17.41	17.50	17.39	17.49	86200
2005-07-18	17.54	17.63	17.50	17.55	116900
2005-07-19	17.45	17.57	17.41	17.51	140300
2005-07-20	17.72	17.83	17.55	17.74	110300
2005-07-21	18.03	18.20	18.01	18.15	171000
2005-07-22	18.22	18.32	18.20	18.23	156400
2005-07-25	18.23	18.23	18.06	18.06	182000
2005-07-26	18.03	18.10	18.00	18.03	158000
2005-07-27	18.01	18.11	17.95	18.04	150000
2005-07-28	18.06	18.15	17.95	18.10	67900
2005-07-29	18.22	18.22	18.01	18.01	115500
2005-08-01	18.10	18.20	18.06	18.10	161300
2005-08-02	18.15	18.33	18.15	18.23	425700
2005-08-03	18.31	18.38	18.25	18.32	253400
2005-08-04	18.36	18.42	18.24	18.24	132400
2005-08-05	18.35	18.35	18.17	18.27	113600
2005-08-08	18.48	18.48	18.30	18.34	661800
2005-08-09	18.40	18.46	18.35	18.46	224600
2005-08-10	18.55	18.61	18.50	18.55	212700
2005-08-11	18.86	18.93	18.77	18.93	230300
2005-08-12	18.95	18.95	18.85	18.93	270100
2005-08-15	18.84	18.86	18.75	18.84	405700
2005-08-16	18.87	18.87	18.77	18.78	188000
2005-08-17	18.67	18.67	18.52	18.60	158500
2005-08-18	18.25	18.35	18.23	18.30	253000
2005-08-19	18.25	18.36	18.25	18.34	209600
2005-08-22	18.49	18.65	18.49	18.60	173500
2005-08-23	18.59	18.59	18.45	18.54	98200
2005-08-24	18.45	18.45	18.25	18.26	157300
2005-08-25	18.37	18.40	18.26	18.38	273200
2005-08-26	18.50	18.52	18.35	18.40	77400
2005-08-29	18.21	18.27	18.10	18.27	190100
2005-08-30	18.14	18.14	17.98	18.07	187800
2005-08-31	18.21	18.50	18.21	18.49	328100
2005-09-01	18.80	18.94	18.68	18.87	743900
2005-09-02	18.85	18.88	18.76	18.85	126800
2005-09-06	18.94	19.05	18.87	19.05	221600
2005-09-07	19.06	19.13	19.00	19.05	314400
2005-09-08	19.08	19.08	18.93	18.97	250800
2005-09-09	19.07	19.16	18.99	19.16	264800
2005-09-12	19.08	19.08	18.98	19.00	310400
2005-09-13	19.07	19.08	18.93	18.95	168800
2005-09-14	19.27	19.27	19.15	19.22	113900
2005-09-15	19.21	19.21	19.04	19.14	120600
2005-09-16	19.34	19.41	19.30	19.41	166200
2005-09-19	19.28	19.32	19.18	19.31	358700
2005-09-20	19.51	19.55	19.32	19.37	614900
2005-09-21	19.42	19.42	19.30	19.31	206900
2005-09-22	19.31	19.31	19.14	19.20	218500
2005-09-23	19.11	19.15	19.04	19.10	104400
2005-09-26	19.40	19.43	19.25	19.38	285100
2005-09-27	19.43	19.43	19.30	19.39	184100
2005-09-28	19.48	19.54	19.40	19.48	450900
2005-09-29	19.69	19.80	19.57	19.77	338300
2005-09-30	19.61	19.63	19.52	19.61	239300
2005-10-03	19.69	19.71	19.61	19.63	452100
2005-10-04	19.66	19.66	19.45	19.45	257500
2005-10-05	19.15	19.15	18.80	18.83	493900
2005-10-06	18.62	18.62	18.35	18.48	652500
2005-10-07	18.48	18.61	18.48	18.57	230600
2005-10-10	18.69	18.80	18.61	18.70	305800
2005-10-11	18.20	18.45	18.20	18.39	1164900
2005-10-12	18.48	18.60	18.40	18.46	446100
2005-10-13	18.15	18.30	18.05	18.27	440300
2005-10-14	18.17	18.40	18.17	18.39	261200
2005-10-17	18.38	18.38	18.20	18.27	191500
2005-10-18	18.25	18.37	18.24	18.28	146100
2005-10-19	18.32	18.32	17.90	18.25	384500
2005-10-20	18.11	18.20	17.90	17.90	153800
2005-10-21	17.93	18.10	17.83	17.93	150000
2005-10-24	17.96	18.25	17.95	18.25	146800
2005-10-25	18.25	18.33	18.20	18.24	103500
2005-10-26	18.43	18.60	18.39	18.47	202600
2005-10-27	18.59	18.59	18.30	18.30	89800
2005-10-28	18.19	18.32	18.15	18.30	164100
2005-10-31	18.55	18.55	18.41	18.51	514200
2005-11-01	18.46	18.49	18.36	18.45	175700
2005-11-02	18.33	18.50	18.26	18.49	355200
2005-11-03	18.67	18.70	18.53	18.56	191500
2005-11-04	18.51	18.51	18.24	18.35	164100
2005-11-07	18.40	18.47	18.31	18.41	110600
2005-11-08	18.52	18.54	18.42	18.47	84700
2005-11-09	18.43	18.57	18.35	18.57	144800
2005-11-10	18.54	18.55	18.35	18.48	110600
2005-11-11	18.62	18.73	18.56	18.72	247000
2005-11-14	18.68	18.70	18.58	18.61	100500
2005-11-15	18.68	18.86	18.65	18.70	246100
2005-11-16	18.74	18.88	18.70	18.85	173400
2005-11-17	18.90	19.05	18.90	19.03	279200
2005-11-18	19.14	19.20	19.00	19.19	259900
2005-11-21	19.25	19.25	19.10	19.21	218900
2005-11-22	19.00	19.14	18.83	19.12	194800
2005-11-23	19.03	19.10	18.96	19.03	260300
2005-11-25	19.08	19.20	19.05	19.08	145000
2005-11-28	19.19	19.30	19.06	19.19	238800
2005-11-29	19.16	19.18	19.01	19.08	130400
2005-11-30	19.10	19.10	18.85	18.85	228000
2005-12-01	18.86	19.24	18.86	19.20	258800
2005-12-02	19.25	19.37	19.15	19.37	194800
2005-12-05	19.40	19.40	19.27	19.38	420800
2005-12-06	19.45	19.51	19.35	19.45	195200
2005-12-07	19.33	19.44	19.14	19.25	231700
2005-12-08	19.03	19.19	19.00	19.07	209400
2005-12-09	19.07	19.27	19.07	19.21	99600
2005-12-12	19.45	19.46	19.32	19.45	210600
2005-12-13	19.34	19.45	19.24	19.35	274200
2005-12-14	19.51	19.59	19.43	19.43	288500
2005-12-15	19.32	19.32	19.15	19.25	284400
2005-12-16	19.29	19.29	19.19	19.27	178300
2005-12-19	19.35	19.35	19.11	19.12	164500
2005-12-20	19.17	19.30	19.15	19.21	188300
2005-12-21	19.41	19.49	19.33	19.44	195700
2005-12-22	19.31	19.36	19.23	19.36	94500
2005-12-23	18.99	18.99	18.53	18.62	258700
2005-12-27	18.68	18.70	18.40	18.41	223200
2005-12-28	18.60	18.78	18.60	18.69	432400
2005-12-29	18.75	18.87	18.75	18.84	294600
2005-12-30	18.80	18.81	18.70	18.81	112800
2006-01-03	18.87	19.29	18.87	19.19	365400
2006-01-04	19.42	19.56	19.32	19.47	290300
2006-01-05	19.45	19.52	19.40	19.44	181600
2006-01-06	19.55	19.67	19.49	19.65	483600
2006-01-09	19.70	19.80	19.62	19.65	222500
2006-01-10	19.60	19.60	19.43	19.53	262700
2006-01-11	19.74	19.79	19.67	19.67	682700
2006-01-12	19.69	19.69	19.47	19.47	248200
2006-01-13	19.64	19.74	19.54	19.70	283000
2006-01-17	19.76	19.76	19.62	19.71	579900
2006-01-18	19.36	19.40	19.18	19.39	397700
2006-01-19	19.51	19.66	19.45	19.62	306100
2006-01-20	19.72	19.72	19.37	19.46	181300
2006-01-23	19.61	19.65	19.50	19.65	238200
2006-01-24	19.60	19.68	19.52	19.65	269300
2006-01-25	19.81	19.98	19.81	19.88	318600
2006-01-26	19.96	20.18	19.92	20.13	381800
2006-01-27	20.19	20.26	20.06	20.22	397700
2006-01-30	20.21	20.21	20.08	20.17	337800
2006-01-31	20.34	20.40	20.21	20.40	220000
2006-02-01	20.37	20.39	20.20	20.30	209100
2006-02-02	20.20	20.20	19.95	19.95	438100
2006-02-03	19.83	19.85	19.61	19.80	325000
2006-02-06	19.88	19.88	19.74	19.84	236000
2006-02-07	19.80	19.80	19.52	19.55	344700
2006-02-08	19.25	19.45	19.22	19.45	344600
2006-02-09	19.50	19.70	19.50	19.51	348200
2006-02-10	19.65	19.65	19.29	19.47	479700
2006-02-13	19.24	19.38	19.17	19.20	288700
2006-02-14	19.45	19.66	19.34	19.60	328700
2006-02-15	19.50	19.57	19.25	19.32	264500
2006-02-16	19.21	19.39	19.18	19.36	302800
2006-02-17	19.19	19.33	19.11	19.29	204100
2006-02-21	19.69	19.70	19.53	19.62	242500
2006-02-22	19.63	19.72	19.54	19.68	138100
2006-02-23	19.83	19.83	19.66	19.69	228800
2006-02-24	19.66	19.80	19.66	19.77	260700
2006-02-27	19.89	19.90	19.75	19.84	278400
2006-02-28	19.92	19.92	19.75	19.86	185000
2006-03-01	19.75	19.76	19.61	19.76	182300
2006-03-02	19.91	19.95	19.75	19.91	204400
2006-03-03	19.91	19.92	19.70	19.85	137300
2006-03-06	19.86	19.94	19.60	19.68	166800
2006-03-07	19.50	19.50	19.39	19.44	865900
2006-03-08	19.34	19.44	19.25	19.39	459600
2006-03-09	19.75	19.75	19.50	19.52	362000
2006-03-10	19.55	19.56	19.41	19.47	654600
2006-03-13	19.81	19.81	19.71	19.78	331000
2006-03-14	19.74	19.89	19.59	19.87	465400
2006-03-15	20.03	20.03	19.86	19.98	135100
2006-03-16	20.07	20.07	19.92	19.95	121600
2006-03-17	19.84	19.84	19.70	19.75	175100
2006-03-20	19.73	19.75	19.60	19.60	156000
2006-03-21	19.56	19.65	19.45	19.50	467100
2006-03-22	19.55	19.69	19.55	19.64	343300
2006-03-23	19.72	19.72	19.55	19.57	120000
2006-03-24	19.50	19.57	19.45	19.52	169600
2006-03-27	19.51	19.66	19.51	19.57	127400
2006-03-28	19.71	19.72	19.50	19.55	173000
2006-03-29	19.57	19.80	19.55	19.80	100400
2006-03-30	19.83	20.06	19.83	20.06	541900
2006-03-31	19.98	20.07	19.88	20.02	703100
2006-04-03	20.14	20.44	20.14	20.35	410800
2006-04-04	20.20	20.45	20.20	20.37	336600
2006-04-05	20.63	20.83	20.51	20.72	301800
2006-04-06	20.98	21.01	20.85	20.98	193200
2006-04-07	20.91	20.98	20.67	20.79	450100
2006-04-10	20.80	20.82	20.64	20.74	260100
2006-04-11	20.98	21.00	20.75	20.81	256500
2006-04-12	20.80	20.84	20.69	20.84	140300
2006-04-13	20.68	20.70	20.53	20.66	172200
2006-04-17	20.88	20.99	20.76	20.96	158300
2006-04-18	21.20	21.58	21.20	21.57	347700
2006-04-19	21.58	21.79	21.49	21.79	264400
2006-04-20	21.58	21.58	21.15	21.25	625000
2006-04-21	21.40	21.58	21.31	21.54	591000
2006-04-24	21.50	21.54	21.31	21.50	124000
2006-04-25	21.62	21.66	21.40	21.51	197700
2006-04-26	21.95	22.00	21.85	21.94	384800
2006-04-27	21.75	21.95	21.56	21.82	384800
2006-04-28	21.81	21.95	21.72	21.94	385100
2006-05-01	22.30	22.34	22.07	22.15	619700
2006-05-02	22.07	22.18	21.99	22.13	2824400
2006-05-03	22.28	22.30	22.06	22.16	1483200
2006-05-04	21.98	22.22	21.90	22.11	1191000
2006-05-05	22.44	22.51	22.25	22.40	915100
2006-05-08	22.56	22.65	22.38	22.47	722900
2006-05-09	22.55	22.83	22.54	22.80	699800
2006-05-10	22.60	22.79	22.56	22.71	483400
2006-05-11	22.69	22.82	22.55	22.70	633300
2006-05-12	22.57	22.63	22.06	22.14	744600
2006-05-15	21.72	21.86	21.20	21.63	773500
2006-05-16	21.73	21.93	21.70	21.92	757900
2006-05-17	21.85	21.88	20.90	21.23	744900
2006-05-18	21.23	21.49	21.22	21.28	560200
2006-05-19	21.12	21.15	20.80	21.15	676300
2006-05-22	20.53	20.80	20.37	20.65	1249900
2006-05-23	20.66	21.18	20.66	20.93	434700
2006-05-24	20.63	20.85	20.43	20.68	2698100
2006-05-25	20.87	20.95	20.63	20.95	281100
2006-05-26	21.08	21.13	20.80	21.09	438900
2006-05-30	21.31	21.31	20.87	20.99	435100
2006-05-31	20.70	20.98	20.67	20.80	470000
2006-06-01	20.44	20.86	20.44	20.71	719400
2006-06-02	21.01	21.01	20.76	20.92	360100
2006-06-05	21.01	21.12	20.60	20.72	502400
2006-06-06	20.62	20.63	20.11	20.36	1384900
2006-06-07	20.26	20.52	20.20	20.20	1020800
2006-06-08	19.85	20.01	19.60	19.92	1419900
2006-06-09	20.25	20.39	20.11	20.17	604700
2006-06-12	20.25	20.35	19.92	20.03	418200
2006-06-13	19.34	19.76	19.09	19.18	846400
2006-06-14	19.30	19.70	19.26	19.59	871600
2006-06-15	19.65	20.13	19.55	20.13	415900
2006-06-16	20.05	20.05	19.81	19.95	346900
2006-06-19	19.76	19.90	19.58	19.70	179500
2006-06-20	19.69	19.83	19.50	19.69	169000
2006-06-21	19.65	20.08	19.65	20.07	143900
2006-06-22	20.10	20.11	19.85	20.03	178700
2006-06-23	19.96	20.11	19.85	20.02	172800
2006-06-26	19.88	20.08	19.83	20.06	118800
2006-06-27	20.15	20.20	19.85	19.95	304300
2006-06-28	19.75	19.89	19.65	19.89	640900
2006-06-29	20.19	20.78	20.10	20.70	236900
2006-06-30	20.87	20.90	20.63	20.75	353600
2006-07-03	20.86	20.89	20.75	20.89	150200
2006-07-05	20.96	21.00	20.45	20.63	414200
2006-07-06	20.85	21.05	20.80	20.87	202100
2006-07-07	21.12	21.30	21.05	21.18	245800
2006-07-10	21.12	21.24	21.00	21.16	371700
2006-07-11	21.10	21.19	20.93	21.18	144100
2006-07-12	21.16	21.21	20.86	20.89	119000
2006-07-13	20.87	20.96	20.67	20.71	183000
2006-07-14	20.38	20.47	20.13	20.29	193900
2006-07-17	20.23	20.35	20.18	20.25	176100
2006-07-18	20.25	20.32	19.94	20.16	139400
2006-07-19	19.92	20.52	19.91	20.50	146200
2006-07-20	20.68	20.77	20.38	20.43	281900
2006-07-21	20.38	20.55	20.23	20.32	428700
2006-07-24	20.40	20.80	20.38	20.75	310200
2006-07-25	20.55	21.10	20.45	20.72	326500
2006-07-26	20.64	20.72	20.46	20.62	241400
2006-07-27	21.03	21.09	20.85	20.90	253300
2006-07-28	20.88	21.14	20.80	21.13	381000
2006-07-31	20.98	21.00	20.89	20.96	140400
2006-08-01	20.84	20.89	20.68	20.88	364800
2006-08-02	20.70	20.90	20.70	20.83	531700
2006-08-03	20.77	20.90	20.68	20.79	385700
2006-08-04	20.88	20.97	20.59	20.81	146100
2006-08-07	20.78	20.78	20.62	20.72	150900
2006-08-08	20.95	21.08	20.84	20.89	280100
2006-08-09	20.84	21.11	20.70	20.78	440800
2006-08-10	20.83	20.86	20.70	20.85	379200
2006-08-11	20.75	20.86	20.64	20.70	367700
2006-08-14	20.83	20.96	20.74	20.75	337200
2006-08-15	20.90	21.09	20.85	21.05	476100
2006-08-16	21.20	21.24	21.00	21.11	205200
2006-08-17	21.31	21.34	21.09	21.17	315300
2006-08-18	21.16	21.18	21.01	21.16	209200
2006-08-21	21.29	21.39	21.29	21.39	172500
2006-08-22	21.35	21.36	21.20	21.26	268600
2006-08-23	21.45	21.49	21.13	21.17	808800
2006-08-24	21.13	21.19	20.82	20.87	273100
2006-08-25	20.90	21.05	20.82	20.95	257100
2006-08-28	21.06	21.15	21.00	21.09	230400
2006-08-29	21.33	21.40	21.17	21.40	315600
2006-08-30	21.47	21.49	21.32	21.40	141000
2006-08-31	21.61	21.61	21.45	21.54	942400
2006-09-01	21.53	21.71	21.45	21.65	456500
2006-09-05	22.02	22.03	21.80	22.01	479300
2006-09-06	21.67	21.72	21.50	21.56	438600
2006-09-07	21.41	21.50	21.23	21.34	257400
2006-09-08	21.33	21.33	21.21	21.31	222400
2006-09-11	20.88	21.08	20.25	20.78	607000
2006-09-12	20.71	20.86	20.69	20.84	283100
2006-09-13	20.87	21.02	20.85	21.01	254000
2006-09-14	21.15	21.20	21.02	21.05	307200
2006-09-15	21.09	21.09	20.90	21.02	499500
2006-09-18	21.04	21.30	21.04	21.28	352300
2006-09-19	21.22	21.25	20.75	20.93	323600
2006-09-20	20.85	20.97	20.84	20.91	448900
2006-09-21	20.94	20.98	20.78	20.83	445900
2006-09-22	20.82	20.82	20.52	20.58	873900
2006-09-25	20.60	20.86	20.50	20.84	438200
2006-09-26	20.73	20.88	20.70	20.86	923200
2006-09-27	20.95	21.20	20.93	21.15	555100
2006-09-28	21.12	21.17	21.05	21.17	461600
2006-09-29	21.15	21.27	21.15	21.20	349200
2006-10-02	21.29	21.49	21.29	21.38	377500
2006-10-03	21.30	21.36	21.11	21.14	558300
2006-10-04	21.09	21.43	21.03	21.38	752400
2006-10-05	21.54	21.64	21.48	21.64	261900
2006-10-06	21.46	21.46	21.35	21.44	296900
2006-10-09	21.38	21.54	21.38	21.49	163300
2006-10-10	21.58	21.62	21.50	21.57	564700
2006-10-11	21.60	21.71	21.52	21.62	327300
2006-10-12	21.79	22.00	21.79	21.99	295500
2006-10-13	21.96	22.07	21.88	22.00	292900
2006-10-16	22.24	22.37	22.05	22.24	516300
2006-10-17	22.05	22.10	21.79	21.89	648300
2006-10-18	22.20	22.20	22.07	22.10	350000
2006-10-19	22.11	22.28	22.11	22.21	212500
2006-10-20	22.44	22.50	22.27	22.50	517900
2006-10-23	22.50	22.50	22.25	22.42	371200
2006-10-24	22.27	22.45	22.20	22.45	263000
2006-10-25	22.30	22.59	22.30	22.53	392400
2006-10-26	22.60	23.00	22.57	23.00	362500
2006-10-27	22.74	22.87	22.64	22.70	459700
2006-10-30	22.70	23.25	22.70	23.25	526000
2006-10-31	22.61	23.03	22.61	23.02	170900
2006-11-01	23.18	23.40	23.03	23.40	2846300
2006-11-02	22.99	23.20	22.99	23.13	291800
2006-11-03	23.60	23.60	23.00	23.25	469700
2006-11-06	23.25	23.54	23.17	23.50	883500
2006-11-07	22.94	23.70	22.94	23.70	775000
2006-11-08	23.10	23.41	23.05	23.31	463300
2006-11-09	24.06	24.06	23.07	23.27	334600
2006-11-10	23.14	23.19	23.04	23.18	328900
2006-11-13	23.02	23.02	22.90	22.96	466200
2006-11-14	23.19	23.29	23.05	23.22	329100
2006-11-15	23.08	23.16	22.95	23.06	328800
2006-11-16	23.19	23.19	22.90	22.90	324400
2006-11-17	22.91	23.13	22.90	23.08	324400
2006-11-20	22.99	22.99	22.55	22.70	1681300
2006-11-21	22.97	23.05	22.82	23.04	734700
2006-11-22	23.20	23.41	23.20	23.41	438500
2006-11-24	23.33	23.57	23.33	23.54	187700
2006-11-27	23.45	23.48	23.22	23.26	555400
2006-11-28	23.12	23.70	23.02	23.70	368300
2006-11-29	23.76	23.84	23.70	23.82	512800
2006-11-30	23.97	24.05	23.82	24.02	370500
2006-12-01	23.89	23.89	23.56	23.65	2972700
2006-12-04	24.14	24.14	23.68	23.99	489100
2006-12-05	23.63	23.87	23.63	23.87	699000
2006-12-06	23.85	24.00	23.67	24.00	598000
2006-12-07	23.86	24.03	23.70	23.84	383800
2006-12-08	23.75	23.87	23.40	23.54	360100
2006-12-11	23.61	23.91	23.61	23.82	888200
2006-12-12	23.76	23.88	23.69	23.85	331300
2006-12-13	23.96	24.04	23.90	24.03	341200
2006-12-14	24.31	24.42	24.18	24.40	549300
2006-12-15	24.24	24.37	24.13	24.22	249900
2006-12-18	24.25	24.25	24.06	24.15	827800
2006-12-19	23.99	24.19	23.99	24.16	340900
2006-12-20	23.17	23.33	23.16	23.27	355800
2006-12-21	23.18	23.24	23.06	23.14	359300
2006-12-22	23.27	23.27	23.14	23.22	305700
2006-12-26	23.32	23.45	23.25	23.28	255400
2006-12-27	23.38	23.66	23.38	23.66	533400
2006-12-28	23.99	23.99	23.59	23.74	260800
2006-12-29	24.40	24.40	23.50	23.50	330500
2007-01-03	23.78	23.92	23.46	23.54	879300
2007-01-04	23.21	23.29	22.72	23.10	781900
2007-01-05	22.98	23.00	22.62	22.72	515600
2007-01-08	22.68	22.90	22.50	22.85	428600
2007-01-09	23.11	23.11	22.84	22.98	519600
2007-01-10	22.61	22.86	22.55	22.82	379700
2007-01-11	22.98	23.25	22.92	23.03	731700
2007-01-12	23.29	23.42	23.20	23.42	1191400
2007-01-16	23.50	23.50	23.20	23.38	1093800
2007-01-17	23.33	23.49	23.29	23.36	839100
2007-01-18	23.54	23.66	23.44	23.50	688100
2007-01-19	23.55	23.85	23.55	23.81	1023600
2007-01-22	23.97	23.97	23.71	23.76	356000
2007-01-23	24.10	24.26	24.03	24.26	814400
2007-01-24	23.83	24.06	23.83	24.07	926900
2007-01-25	23.80	24.06	23.44	23.44	986000
2007-01-26	23.62	23.62	23.39	23.53	656800
2007-01-29	23.56	23.62	23.49	23.54	1435300
2007-01-30	24.09	24.09	23.71	23.95	565100
2007-01-31	23.60	23.95	23.58	23.92	651800
2007-02-01	24.52	24.52	23.85	23.86	647300
2007-02-02	23.94	23.99	23.73	23.86	1460400
2007-02-05	23.95	24.00	23.85	23.97	678800
2007-02-06	24.11	24.29	24.07	24.23	705400
2007-02-07	24.35	24.43	24.30	24.39	761300
2007-02-08	24.47	24.56	24.37	24.53	958100
2007-02-09	24.55	24.57	24.26	24.38	710200
2007-02-12	24.52	24.52	24.10	24.23	409382
2007-02-13	24.46	24.72	24.04	24.69	841478
2007-02-14	24.71	24.95	24.67	24.95	1204628
2007-02-15	24.97	24.98	24.85	24.93	305300
2007-02-16	24.95	25.03	24.74	24.99	2324900
2007-02-20	25.08	25.46	24.90	25.12	913400
2007-02-21	25.05	25.15	24.93	25.12	521800
2007-02-22	25.40	25.45	25.25	25.29	559600
2007-02-23	25.50	25.84	25.41	25.71	616000
2007-02-26	26.15	26.15	25.53	25.75	937899
2007-02-27	25.21	25.29	24.20	24.46	2333500
2007-02-28	24.50	25.07	24.01	24.60	766900
2007-03-01	23.97	24.50	23.50	24.50	1015568
2007-03-02	24.11	24.42	23.66	24.42	593300
2007-03-05	23.31	23.51	22.75	23.00	1876900
2007-03-06	23.97	24.43	23.69	24.43	997700
2007-03-07	24.19	24.43	24.02	24.17	701700
2007-03-08	24.36	24.42	24.21	24.27	566300
2007-03-09	24.48	24.73	24.25	24.25	557000
2007-03-12	22.50	24.95	22.35	24.84	519400
2007-03-13	24.69	24.92	24.12	24.16	1178900
2007-03-14	23.94	24.57	23.86	24.57	948600
2007-03-15	24.87	25.00	24.63	25.00	536400
2007-03-16	24.97	24.98	24.74	24.84	361900
2007-03-19	25.22	25.28	25.06	25.21	734300
2007-03-20	25.20	25.54	25.11	25.54	549200
2007-03-21	25.54	25.97	25.20	25.77	1490700
2007-03-22	26.51	26.51	25.71	25.87	800500
2007-03-23	25.85	25.88	25.71	25.75	426200
2007-03-26	26.45	26.45	25.80	26.37	747600
2007-03-27	26.21	26.21	25.78	25.81	715100
2007-03-28	25.77	25.77	25.32	25.48	692900
2007-03-29	25.95	25.95	25.57	25.72	604800
2007-03-30	25.99	26.02	25.86	25.95	692600
2007-04-02	25.87	26.28	25.85	26.01	382000
2007-04-03	26.38	26.79	26.25	26.48	575400
2007-04-04	26.62	26.75	26.45	26.70	1056100
2007-04-05	26.82	26.85	26.40	26.83	1476600
2007-04-09	27.62	27.62	26.72	26.82	1769700
2007-04-10	27.23	27.50	27.08	27.35	1792400
2007-04-11	27.35	27.35	27.07	27.11	2009300
2007-04-12	27.32	27.55	27.14	27.53	2433900
2007-04-13	27.55	27.58	27.37	27.56	1786600
2007-04-16	27.80	27.85	27.63	27.77	1624100
2007-04-17	27.95	27.96	27.77	27.85	1167100
2007-04-18	27.85	27.91	27.70	27.86	1621400
2007-04-19	27.59	27.65	27.33	27.58	874700
2007-04-20	27.85	28.03	27.71	27.71	942200
2007-04-23	27.65	28.26	26.65	27.62	1498000
2007-04-24	27.28	27.46	27.12	27.20	1964800
2007-04-25	27.50	27.77	27.46	27.71	1150600
2007-04-26	27.46	27.56	27.31	27.45	739500
2007-04-27	27.42	27.50	27.29	27.37	698300
2007-04-30	27.43	27.49	27.09	27.09	901400
2007-05-01	27.23	27.35	27.09	27.13	729800
2007-05-02	27.46	27.66	27.40	27.66	1168700
2007-05-03	27.52	27.59	27.42	27.58	866000
2007-05-04	27.64	27.86	27.55	27.86	649558
2007-05-07	28.20	28.25	27.79	27.85	522080
2007-05-08	27.85	27.85	27.57	27.78	1178600
2007-05-09	28.04	28.25	27.92	28.25	2018300
2007-05-10	28.21	28.21	27.73	27.80	1661690
2007-05-11	27.98	28.28	27.85	28.22	835000
2007-05-14	28.28	28.30	27.93	28.10	2120000
2007-05-15	27.99	28.30	27.90	28.06	1069040
2007-05-16	27.89	27.94	27.65	27.80	2149400
2007-05-17	27.89	28.00	27.79	27.99	1954900
2007-05-18	27.98	28.17	27.84	28.09	1310900
2007-05-21	27.89	28.11	27.85	28.00	1913724
2007-05-22	28.00	28.00	27.73	27.79	857200
2007-05-23	28.04	28.22	27.91	27.95	544600
2007-05-24	27.69	27.74	27.10	27.10	1694410
2007-05-25	27.36	27.65	27.32	27.65	805800
2007-05-29	27.67	27.69	27.39	27.59	1731800
2007-05-30	27.25	27.66	27.22	27.58	569700
2007-05-31	27.89	28.04	27.82	27.90	519400
2007-06-01	28.10	28.24	28.00	28.19	843650
2007-06-04	28.35	28.52	28.19	28.46	678800
2007-06-05	28.47	28.58	28.27	28.50	813000
2007-06-06	28.24	28.31	27.99	28.10	813300
2007-06-07	28.20	28.34	27.79	27.91	1282100
2007-06-08	27.82	28.22	27.72	28.18	599200
2007-06-11	28.13	28.35	28.00	28.35	694900
2007-06-12	27.83	28.03	27.67	27.67	875400
2007-06-13	27.74	28.08	27.73	28.02	766100
2007-06-14	28.02	28.15	28.00	28.10	518600
2007-06-15	28.39	28.50	28.30	28.50	771900
2007-06-18	28.69	28.69	28.47	28.63	593600
2007-06-19	28.74	29.07	28.74	28.99	577300
2007-06-20	29.08	29.17	28.77	28.95	643400
2007-06-21	28.87	29.08	28.75	29.02	995300
2007-06-22	29.00	29.00	28.60	28.85	950300
2007-06-25	28.95	29.05	28.70	29.05	647900
2007-06-26	28.78	28.84	28.52	28.55	973300
2007-06-27	27.83	28.10	27.83	28.00	1286000
2007-06-28	28.40	28.59	28.40	28.49	661700
2007-06-29	28.64	28.65	28.29	28.47	1430700
2007-07-02	28.68	29.12	28.68	29.12	866400
2007-07-03	28.97	29.02	28.90	29.02	721800
2007-07-05	29.35	29.37	29.11	29.35	688100
2007-07-06	29.48	29.80	29.29	29.45	1612800
2007-07-09	29.65	29.71	29.55	29.69	1107400
2007-07-10	29.33	29.37	29.16	29.32	1240300
2007-07-11	29.15	29.41	29.15	29.35	903700
2007-07-12	29.41	29.91	29.41	29.85	983400
2007-07-13	29.79	29.93	29.68	29.93	553500
2007-07-16	29.89	29.97	29.78	29.97	563800
2007-07-17	29.88	30.01	29.80	29.87	758900
2007-07-18	29.77	29.88	29.65	29.84	1386600
2007-07-19	30.14	30.23	30.12	30.20	798800
2007-07-20	30.24	30.33	29.82	30.13	835100
2007-07-23	30.31	30.40	30.24	30.35	556700
2007-07-24	30.27	30.30	29.85	29.99	1147700
2007-07-25	30.17	30.17	29.77	30.10	1389716
2007-07-26	28.97	29.15	28.11	28.48	6576300
2007-07-27	27.82	28.48	27.50	27.50	8717100
2007-07-30	27.80	28.23	27.64	28.13	1163045
2007-07-31	28.50	28.53	27.80	28.04	2464400
2007-08-01	27.26	27.60	26.92	27.54	2195400
2007-08-02	27.58	28.25	27.57	27.80	1173400
2007-08-03	27.52	27.62	26.80	26.80	1334000
2007-08-06	27.06	27.64	26.95	27.48	1088338
2007-08-07	27.38	27.82	27.14	27.72	746100
2007-08-08	28.31	28.58	28.16	28.49	1319495
2007-08-09	27.54	28.06	27.29	27.29	1689100
2007-08-10	26.65	27.35	26.47	27.35	3050100
2007-08-13	27.71	27.77	27.35	27.41	2294000
2007-08-14	27.16	27.16	26.25	26.37	741100
2007-08-15	25.78	26.07	25.17	25.21	3136700
2007-08-16	23.67	24.29	23.13	24.14	5535872
2007-08-17	24.93	25.43	24.42	24.93	3244000
2007-08-20	25.68	26.50	25.23	25.85	2555188
2007-08-21	25.59	25.85	25.40	25.75	1931800
2007-08-22	26.38	26.65	26.25	26.60	1275600
2007-08-23	27.55	27.55	27.00	27.42	2361200
2007-08-24	27.33	27.97	27.20	27.97	3189100
2007-08-27	27.90	27.90	27.65	27.65	452800
2007-08-28	27.38	27.50	26.61	26.83	978600
2007-08-29	27.08	27.83	27.08	27.78	1788700
2007-08-30	27.04	27.61	27.00	27.12	770700
2007-08-31	28.10	28.10	27.65	27.94	815200
2007-09-04	28.10	28.61	28.10	28.47	1690000
2007-09-05	27.81	27.85	27.54	27.60	1138740
2007-09-06	28.24	28.54	27.53	28.34	699300
2007-09-07	27.95	28.09	27.61	27.81	882900
2007-09-10	27.92	28.04	27.45	27.84	876965
2007-09-11	28.25	28.87	28.20	28.87	1591600
2007-09-12	28.44	28.84	28.23	28.55	1598100
2007-09-13	28.63	29.00	28.56	28.89	2052500
2007-09-14	28.62	29.00	28.54	28.94	1049119
2007-09-17	28.51	28.85	28.28	28.41	931400
2007-09-18	28.55	29.61	28.30	29.34	1213200
2007-09-19	29.92	30.04	29.74	29.99	1065800
2007-09-20	30.17	30.24	29.98	30.02	661800
2007-09-21	30.32	30.40	30.19	30.20	727600
2007-09-24	30.65	30.67	30.30	30.30	810800
2007-09-25	30.48	31.02	30.43	30.96	1812700
2007-09-26	31.14	31.33	31.00	31.30	4942461
2007-09-27	31.48	31.55	31.28	31.55	3716650
2007-09-28	31.77	31.96	31.60	31.79	1049900
2007-10-01	32.00	32.60	31.96	32.48	4222700
2007-10-02	32.35	32.36	32.01	32.26	6580800
2007-10-03	32.28	32.44	31.96	32.13	2014600
2007-10-04	32.05	32.27	31.94	32.09	2504250
2007-10-05	32.57	32.84	32.48	32.64	2267638
2007-10-08	32.57	32.58	32.14	32.20	1397600
2007-10-09	32.58	33.25	32.58	33.06	1839154
2007-10-10	33.00	33.12	32.75	33.02	1837447
2007-10-11	33.70	33.98	33.03	33.25	2683300
2007-10-12	33.34	33.59	33.27	33.48	1395500
2007-10-15	33.47	33.49	32.77	33.00	1717600
2007-10-16	32.42	32.49	32.03	32.33	2047200
2007-10-17	32.90	32.92	32.01	32.42	1912400
2007-10-18	32.90	33.16	32.75	33.10	1390900
2007-10-19	32.96	32.96	31.83	31.83	1739600
2007-10-22	31.28	31.96	31.17	31.92	2118908
2007-10-23	32.71	32.91	32.28	32.77	1407800
2007-10-24	32.74	32.86	31.99	32.86	2149200
2007-10-25	32.89	32.98	32.52	32.95	1033900
2007-10-26	33.51	33.95	33.51	33.92	840700
2007-10-29	34.23	34.34	34.10	34.32	1778000
2007-10-30	33.98	34.08	33.84	33.94	1789700
2007-10-31	34.24	34.83	34.00	34.62	1997616
2007-11-01	34.07	34.09	33.24	33.42	5096275
2007-11-02	33.64	33.78	33.05	33.74	3042000
2007-11-05	32.83	33.23	32.76	33.00	1756422
2007-11-06	33.45	33.69	33.26	33.67	2044000
2007-11-07	33.76	33.97	33.07	33.11	3283000
2007-11-08	33.47	33.75	32.59	33.40	5980617
2007-11-09	32.47	34.54	32.07	32.21	3182889
2007-11-12	31.16	31.92	30.27	30.76	3281955
2007-11-13	31.80	32.27	31.63	32.24	2763054
2007-11-14	32.79	32.82	32.00	32.25	2332743
2007-11-15	31.60	31.84	31.19	31.26	2109775
2007-11-16	31.78	31.84	31.26	31.64	3121832
2007-11-19	31.44	31.70	30.69	30.84	2208780
2007-11-20	31.07	31.48	30.79	31.23	2200243
2007-11-21	30.29	30.55	29.96	30.19	3398795
2007-11-23	30.26	30.68	30.15	30.56	972167
2007-11-26	31.02	31.19	30.08	30.10	3149886
2007-11-27	30.28	30.75	30.14	30.65	5144510
2007-11-28	30.94	31.66	30.83	31.65	5480400
2007-11-29	30.99	31.47	30.86	31.36	2177747
2007-11-30	32.01	32.09	31.36	31.64	1816578
2007-12-03	31.58	31.82	31.37	31.51	1788177
2007-12-04	31.06	31.23	30.95	31.09	1140762
2007-12-05	31.34	31.66	31.29	31.48	3286052
2007-12-06	31.46	32.11	31.44	32.08	2225900
2007-12-07	32.10	32.12	31.76	31.76	1648235
2007-12-10	31.93	32.37	31.84	32.37	1223900
2007-12-11	32.52	32.75	31.19	31.52	1587800
2007-12-12	32.56	32.63	31.67	31.90	2400000
2007-12-13	31.42	31.67	31.16	31.67	3030377
2007-12-14	30.70	30.79	30.27	30.32	2734000
2007-12-17	29.31	29.50	29.04	29.20	3059502
2007-12-18	29.50	29.65	28.81	29.34	4342800
2007-12-19	29.19	29.31	28.96	29.20	1996770
2007-12-20	27.89	28.01	27.60	27.95	3205500
2007-12-21	28.53	28.81	28.49	28.72	1755148
2007-12-24	28.94	29.22	28.66	29.00	612500
2007-12-26	28.92	29.08	28.77	29.03	771355
2007-12-27	29.06	29.11	28.70	28.84	1564274
2007-12-28	28.98	29.20	28.83	29.12	922842
2007-12-31	28.88	29.20	28.77	28.82	628969
2008-01-02	29.02	29.18	28.60	28.78	2417250
2008-01-03	29.11	29.15	28.84	29.00	2167215
2008-01-04	28.54	28.62	28.03	28.09	3006917
2008-01-07	28.14	28.24	27.78	27.98	4146934
2008-01-08	28.21	28.49	27.75	27.77	2468691
2008-01-09	27.82	28.15	27.60	28.12	3001561
2008-01-10	27.73	28.64	27.73	28.52	2311026
2008-01-11	27.88	27.97	27.57	27.67	1957529
2008-01-14	28.19	28.32	27.91	28.14	1871284
2008-01-15	27.79	27.85	26.96	27.00	2720304
2008-01-16	26.65	26.94	26.26	26.41	2891448
2008-01-17	26.80	26.93	25.63	25.69	3137674
2008-01-18	26.52	26.79	25.80	26.09	3942864
2008-01-22	23.60	25.06	23.00	24.86	4109994
2008-01-23	23.61	25.54	23.34	24.90	6284946
2008-01-24	25.64	25.95	25.37	25.95	3169575
2008-01-25	27.22	27.33	26.62	26.79	2631051
2008-01-28	26.50	27.25	26.21	27.25	2304859
2008-01-29	26.72	26.89	26.53	26.86	1338848
2008-01-30	26.03	26.90	26.01	26.18	2393236
2008-01-31	25.91	27.07	25.89	26.88	2390076
2008-02-01	27.86	28.43	27.86	28.43	2603096
2008-02-04	27.92	27.92	27.37	27.54	6850082
2008-02-05	26.75	26.90	26.43	26.46	6091704
2008-02-06	26.54	26.75	26.25	26.27	2664427
2008-02-07	25.91	26.54	25.85	26.30	3447269
2008-02-08	25.95	26.37	25.95	26.23	2812638
2008-02-11	26.21	26.45	26.02	26.32	2861607
2008-02-12	26.89	27.15	26.60	26.74	1601098
2008-02-13	26.05	26.31	25.83	26.26	2086598
2008-02-14	26.82	26.82	26.30	26.33	2446347
2008-02-15	26.61	26.75	26.36	26.73	2849905
2008-02-19	27.19	27.27	26.78	26.84	2395049
2008-02-20	25.92	26.60	25.89	26.58	2518319
2008-02-21	26.88	27.03	26.37	26.45	1992613
2008-02-22	26.80	26.93	26.37	26.83	1448315
2008-02-25	27.22	27.74	26.98	27.68	2236648
2008-02-26	27.51	28.04	27.47	27.95	2119546
2008-02-27	28.09	28.34	27.88	28.22	2988605
2008-02-28	27.84	28.07	27.71	27.81	2012998
2008-02-29	27.19	27.20	26.52	26.54	1252014
2008-03-03	26.46	26.83	26.39	26.62	1768016
2008-03-04	26.12	26.31	25.67	26.00	1872260
2008-03-05	26.24	26.67	26.20	26.60	1570409
2008-03-06	26.58	26.58	25.81	25.81	1866308
2008-03-07	25.20	25.56	24.81	25.22	2245183
2008-03-10	25.18	25.27	24.61	24.80	2268744
2008-03-11	25.67	25.83	25.30	25.76	2617937
2008-03-12	25.69	25.91	25.55	25.64	1753405
2008-03-13	25.26	25.98	25.17	25.87	3179940
2008-03-14	26.20	26.20	25.13	25.28	2805990
2008-03-17	24.43	25.06	24.34	24.71	3269178
2008-03-18	25.15	25.67	24.99	25.36	2147464
2008-03-19	26.07	26.19	24.91	24.91	3568092
2008-03-20	24.65	25.14	24.34	24.84	3837790
2008-03-24	25.05	25.85	24.98	25.52	2261790
2008-03-25	25.80	25.99	25.52	25.52	1514821
2008-03-26	26.17	26.23	25.93	26.03	1067836
2008-03-27	26.37	26.37	25.79	25.85	1701937
2008-03-28	26.03	26.04	25.69	25.78	1314463
2008-03-31	25.69	25.92	25.68	25.76	1307055
2008-04-01	26.16	26.44	26.05	26.39	1839741
2008-04-02	26.69	26.95	26.53	26.70	1016851
2008-04-03	26.84	27.44	26.84	27.26	2839553
2008-04-04	27.52	27.72	27.40	27.59	6465313
2008-04-07	27.83	28.00	27.00	27.67	2018834
2008-04-08	27.29	27.75	27.22	27.67	1901830
2008-04-09	27.18	27.23	26.90	27.01	1307942
2008-04-10	26.80	26.99	26.62	26.94	1330895
2008-04-11	26.56	26.72	26.46	26.50	850607
2008-04-14	26.30	26.39	26.13	26.27	947280
2008-04-15	26.65	26.80	26.51	26.80	1159131
2008-04-16	27.43	27.96	27.38	27.89	1237469
2008-04-17	27.25	27.43	27.17	27.38	1320561
2008-04-18	27.19	27.40	27.06	27.37	1371456
2008-04-21	28.05	28.18	27.93	28.18	1056582
2008-04-22	27.87	28.05	27.70	27.86	839635
2008-04-23	28.42	28.54	28.22	28.39	969370
2008-04-24	27.97	28.10	27.58	27.93	1277245
2008-04-25	28.13	28.18	27.82	27.93	4743215
2008-04-28	28.09	28.14	27.77	27.77	914557
2008-04-29	27.50	27.56	27.36	27.46	1869961
2008-04-30	27.76	28.19	27.76	27.78	1771345
2008-05-01	27.53	28.02	27.50	27.96	1251075
2008-05-02	28.32	28.45	28.22	28.43	1613451
2008-05-05	28.54	28.63	28.31	28.61	5676761
2008-05-06	28.38	28.89	28.27	28.84	2880481
2008-05-07	28.30	28.35	27.82	27.86	1688962
2008-05-08	28.64	28.87	28.59	28.62	2185614
2008-05-09	28.61	28.88	28.57	28.79	1183624
2008-05-12	29.12	29.53	29.10	29.52	1273901
2008-05-13	29.33	29.34	29.11	29.26	1688303
2008-05-14	29.41	29.65	29.36	29.43	1835124
2008-05-15	29.52	29.91	29.49	29.88	2474937
2008-05-16	30.15	30.41	30.05	30.32	1228772
2008-05-19	30.35	30.54	30.19	30.19	1268403
2008-05-20	29.97	29.98	29.70	29.75	1076467
2008-05-21	29.87	29.99	29.44	29.47	1411957
2008-05-22	29.74	29.80	29.48	29.64	2023312
2008-05-23	29.36	29.44	29.02	29.13	1085005
2008-05-27	29.19	29.27	28.97	29.27	1294624
2008-05-28	29.03	29.20	28.91	29.13	1003513
2008-05-29	29.01	29.12	28.85	29.01	1469995
2008-05-30	28.89	29.28	28.86	29.27	1288981
2008-06-02	28.61	28.84	28.28	28.84	1510835
2008-06-03	28.39	28.47	28.03	28.18	2757778
2008-06-04	28.29	28.55	28.07	28.07	2528179
2008-06-05	28.08	28.62	28.05	28.60	2477912
2008-06-06	28.29	28.44	27.99	28.02	2267814
2008-06-09	28.05	28.05	27.47	27.70	1428269
2008-06-10	27.13	27.41	27.12	27.32	1402940
2008-06-11	27.47	27.51	27.07	27.08	2257861
2008-06-12	26.75	26.92	26.57	26.65	1831234
2008-06-13	26.82	27.14	26.74	27.09	1180443
2008-06-16	26.84	26.96	26.76	26.86	1630790
2008-06-17	27.30	27.49	27.17	27.33	1593851
2008-06-18	27.11	27.34	27.05	27.25	3767709
2008-06-19	27.16	27.47	27.08	27.39	1911071
2008-06-20	26.74	26.82	26.50	26.63	1156698
2008-06-23	26.81	26.83	26.60	26.73	1732983
2008-06-24	26.75	26.98	26.71	26.75	2554479
2008-06-25	26.86	27.24	26.84	26.95	1168677
2008-06-26	26.90	26.98	26.46	26.54	2402643
2008-06-27	26.93	27.14	26.82	26.90	2230037
2008-06-30	26.71	26.90	26.47	26.47	1596508
2008-07-01	25.82	26.09	25.68	25.98	3116307
2008-07-02	26.33	26.41	25.57	25.57	1700165
2008-07-03	25.69	25.77	25.38	25.55	1084375
2008-07-07	25.58	25.82	25.16	25.32	2654582
2008-07-08	25.24	25.52	25.09	25.47	2220229
2008-07-09	25.74	25.78	25.12	25.12	1510281
2008-07-10	25.36	25.61	25.27	25.57	1809220
2008-07-11	25.25	25.41	24.85	25.26	2746978
2008-07-14	25.72	25.78	25.40	25.45	2229196
2008-07-15	25.14	25.21	24.82	24.97	2754409
2008-07-16	25.07	25.67	25.04	25.62	2480956
2008-07-17	25.83	25.97	25.55	25.67	2421736
2008-07-18	25.46	25.59	25.36	25.49	1702152
2008-07-21	26.22	26.29	26.03	26.22	1425075
2008-07-22	26.02	26.25	25.84	26.22	1895094
2008-07-23	26.49	26.60	26.39	26.46	1676914
2008-07-24	26.33	26.38	25.85	25.88	1309100
2008-07-25	25.84	25.89	25.54	25.70	796301
2008-07-28	25.34	25.35	24.71	24.76	749527
2008-07-29	24.69	24.99	24.62	24.98	783736
2008-07-30	24.93	25.23	24.85	25.17	1447403
2008-07-31	25.10	25.23	24.81	24.88	1410495
2008-08-01	24.50	24.78	24.14	24.19	1467357
2008-08-04	24.20	24.28	23.87	23.96	1917390
2008-08-05	23.77	24.17	23.77	24.17	3074812
2008-08-06	24.17	24.40	24.07	24.37	2506569
2008-08-07	24.17	24.33	23.94	23.95	1158150
2008-08-08	23.60	24.06	23.55	23.98	2367531
2008-08-11	23.95	24.11	23.82	23.89	1570267
2008-08-12	23.79	23.85	23.52	23.61	1106524
2008-08-13	23.08	23.45	22.86	23.34	1701809
2008-08-14	23.17	23.46	23.15	23.19	2660111
2008-08-15	23.02	23.12	22.88	23.06	1093853
2008-08-18	23.45	23.54	22.98	23.03	1841505
2008-08-19	22.68	22.85	22.51	22.75	1945767
2008-08-20	23.04	23.29	22.92	23.27	2067486
2008-08-21	22.77	23.28	22.77	23.28	1707662
2008-08-22	23.26	23.43	23.18	23.31	1877121
2008-08-25	23.18	23.40	22.94	22.98	1430336
2008-08-26	23.03	23.24	22.97	23.04	1256923
2008-08-27	23.29	23.39	23.12	23.34	672281
2008-08-28	24.12	24.14	23.87	23.96	1244962
2008-08-29	24.02	24.06	23.76	23.82	926776
2008-09-02	23.41	23.57	23.22	23.24	2648271
2008-09-03	23.06	23.13	22.78	22.99	1741107
2008-09-04	22.57	22.57	21.63	21.67	7380614
2008-09-05	21.44	21.65	21.12	21.59	2620473
2008-09-08	22.81	22.83	21.93	22.39	5360187
2008-09-09	21.92	21.99	21.05	21.07	2572993
2008-09-10	21.48	21.65	21.19	21.45	2569515
2008-09-11	20.52	21.25	20.46	21.24	2468426
2008-09-12	21.45	22.26	21.40	22.26	2645523
2008-09-15	20.97	21.35	20.65	20.66	3906287
2008-09-16	20.01	20.96	20.00	20.94	5665331
2008-09-17	19.92	20.30	19.29	19.74	6851953
2008-09-18	20.35	20.93	19.62	20.74	5193523
2008-09-19	22.54	22.71	21.63	22.29	2177639
2008-09-22	22.90	23.15	22.64	22.68	2039112
2008-09-23	22.81	23.15	22.21	22.43	1983548
2008-09-24	22.81	22.95	22.53	22.70	1669357
2008-09-25	22.80	23.20	22.80	23.03	1622694
2008-09-26	22.21	22.62	22.10	22.60	1111323
2008-09-29	21.19	21.33	19.54	19.80	3671329
2008-09-30	20.49	20.77	20.15	20.54	1765911
2008-10-01	20.68	21.00	20.43	20.75	2758571
2008-10-02	20.29	20.29	19.49	19.60	2201733
2008-10-03	19.97	20.53	19.48	19.48	1595633
2008-10-06	18.41	18.42	16.39	17.11	5782449
2008-10-07	18.47	18.47	17.02	17.02	3475520
2008-10-08	15.43	16.70	15.26	15.96	5447498
2008-10-09	16.97	17.14	15.18	15.54	3356185
2008-10-10	14.05	15.14	13.14	14.41	4691908
2008-10-13	15.93	17.46	15.71	17.40	3144063
2008-10-14	17.71	17.87	16.00	16.58	3631342
2008-10-15	16.04	16.17	14.86	14.93	2300389
2008-10-16	15.36	16.00	14.41	15.96	3441214
2008-10-17	14.66	15.87	14.66	15.10	2985000
2008-10-20	15.78	16.71	15.78	16.71	3166735
2008-10-21	15.98	16.36	15.57	15.68	1806703
2008-10-22	15.25	15.29	14.31	14.56	3374496
2008-10-23	14.42	14.88	13.64	14.61	2956356
2008-10-24	12.38	13.52	12.22	13.24	4788494
2008-10-27	12.93	13.34	12.70	12.70	2994835
2008-10-28	13.51	14.46	12.90	14.40	5358313
2008-10-29	14.12	15.17	14.01	14.35	2590468
2008-10-30	15.32	15.43	14.52	15.24	3012538
2008-10-31	14.77	15.35	14.53	14.99	3812256
2008-11-03	15.50	15.93	15.44	15.80	4309971
2008-11-04	16.40	17.10	16.38	17.10	2902632
2008-11-05	16.64	17.03	16.00	16.23	3925360
2008-11-06	15.75	16.07	14.83	14.89	4057723
2008-11-07	15.24	15.60	15.07	15.55	4005865
2008-11-10	15.74	15.91	14.70	14.83	3512427
2008-11-11	14.51	14.66	13.88	14.28	2782639
2008-11-12	14.02	14.21	13.30	13.35	5280784
2008-11-13	13.35	14.55	12.69	14.52	6051249
2008-11-14	13.52	13.99	13.21	13.36	4207056
2008-11-17	13.07	13.50	12.85	12.89	2618641
2008-11-18	12.61	13.09	12.41	12.88	2054002
2008-11-19	12.84	12.92	11.90	11.92	2773359
2008-11-20	11.69	11.95	10.78	10.96	5750001
2008-11-21	11.95	12.40	11.47	12.37	5773234
2008-11-24	12.33	13.18	12.25	12.88	3881370
2008-11-25	13.65	13.76	13.09	13.48	3873106
2008-11-26	12.75	13.53	12.75	13.52	2796523
2008-11-28	13.41	13.79	13.37	13.66	827520
2008-12-01	12.93	13.07	12.50	12.50	3467423
2008-12-02	12.70	13.13	12.69	13.05	3279158
2008-12-03	12.55	13.23	12.51	13.23	3432096
2008-12-04	12.74	13.10	12.40	12.55	2757593
2008-12-05	12.23	13.00	12.08	12.92	2586129
2008-12-08	13.55	14.05	13.55	13.84	2808074
2008-12-09	13.26	13.54	13.11	13.13	3683769
2008-12-10	13.41	13.66	13.19	13.43	2745817
2008-12-11	13.30	13.75	13.12	13.35	3191432
2008-12-12	13.05	13.48	13.03	13.39	3265023
2008-12-15	13.46	13.66	13.20	13.38	2344457
2008-12-16	13.40	14.96	13.26	14.34	3740029
2008-12-17	13.84	14.34	13.81	14.10	2845343
2008-12-18	14.31	14.31	13.32	13.45	3879752
2008-12-19	13.85	14.08	13.71	13.71	2126916
2008-12-22	13.74	13.87	13.55	13.63	3821374
2008-12-23	12.75	12.95	12.59	12.59	4978001
2008-12-24	12.86	13.00	12.79	12.87	1142324
2008-12-26	12.75	13.16	12.75	13.12	883963
2008-12-29	13.17	13.22	12.94	12.94	2758839
2008-12-30	13.25	13.44	13.15	13.39	1476407
2008-12-31	13.42	14.10	13.27	14.01	1666372
2009-01-02	13.64	14.25	13.64	14.16	1940740
2009-01-05	13.96	14.18	13.79	13.97	4108596
2009-01-06	14.22	14.55	14.18	14.41	3520641
2009-01-07	14.18	14.25	13.81	13.85	2362769
2009-01-08	13.65	13.97	13.56	13.96	1069333
2009-01-09	13.84	13.90	13.50	13.50	1916756
2009-01-12	13.35	13.35	12.91	13.00	1991143
2009-01-13	12.74	12.88	12.54	12.75	2187684
2009-01-14	12.57	12.61	12.26	12.30	2394869
2009-01-15	12.38	12.59	11.87	12.51	3138960
2009-01-16	12.78	12.80	12.23	12.57	2144318
2009-01-20	12.14	12.16	11.44	11.51	3277040
2009-01-21	11.75	12.22	11.51	12.17	3421648
2009-01-22	12.08	12.08	11.57	11.80	2362954
2009-01-23	11.06	11.64	11.06	11.59	2522180
2009-01-26	11.71	11.90	11.50	11.66	2014862
2009-01-27	11.89	12.11	11.79	11.99	1926317
2009-01-28	12.36	12.65	12.30	12.42	2023582
2009-01-29	12.05	12.08	11.77	11.78	2217467
2009-01-30	11.91	11.95	11.48	11.61	2481416
2009-02-02	11.41	11.77	11.41	11.66	1818739
2009-02-03	11.72	12.14	11.61	12.09	2487493
2009-02-04	11.75	12.04	11.65	11.71	2738047
2009-02-05	11.70	12.08	11.58	12.03	2250346
2009-02-06	12.15	12.79	12.15	12.67	3078544
2009-02-09	12.78	12.89	12.50	12.69	1839515
2009-02-10	12.50	12.51	11.60	11.71	4410602
2009-02-11	12.15	12.19	11.80	12.06	1348828
2009-02-12	11.90	12.18	11.74	12.14	1859310
2009-02-13	12.18	12.46	12.18	12.25	2311442
2009-02-17	11.63	11.63	11.31	11.41	2289340
2009-02-18	11.48	11.50	11.25	11.47	1790975
2009-02-19	12.03	12.03	11.56	11.59	1392431
2009-02-20	11.41	11.70	11.25	11.58	3025011
2009-02-23	11.57	11.67	11.14	11.19	3884421
2009-02-24	11.27	11.80	11.27	11.74	3097492
2009-02-25	11.64	11.66	11.30	11.42	2166727
2009-02-26	11.67	11.74	11.32	11.39	1845175
2009-02-27	11.16	11.43	11.05	11.22	2426829
2009-03-02	10.84	10.92	10.58	10.59	2602007
2009-03-03	10.89	11.00	10.66	10.78	3191931
2009-03-04	11.00	11.39	10.97	11.23	3891398
2009-03-05	10.90	10.95	10.57	10.68	2629909
2009-03-06	10.93	11.02	10.57	10.77	3393565
2009-03-09	10.52	10.80	10.50	10.51	1862520
2009-03-10	11.05	11.39	11.00	11.31	2936616
2009-03-11	11.49	11.54	11.26	11.39	2575682
2009-03-12	11.29	11.73	11.24	11.65	3252624
2009-03-13	11.93	12.05	11.80	11.92	4080771
2009-03-16	12.06	12.29	11.94	11.97	2496904
2009-03-17	12.20	12.53	12.12	12.52	4041431
2009-03-18	12.40	12.89	12.19	12.71	4334146
2009-03-19	12.98	13.19	12.91	12.94	3500216
2009-03-20	13.00	13.12	12.81	12.85	3303474
2009-03-23	13.18	13.79	13.18	13.70	4590273
2009-03-24	13.40	13.74	13.33	13.39	4377588
2009-03-25	13.56	13.82	13.25	13.63	3610995
2009-03-26	13.89	14.11	13.86	14.01	7542103
2009-03-27	13.64	13.66	13.45	13.60	2135906
2009-03-30	13.00	13.10	12.85	12.95	2951554
2009-03-31	13.38	13.57	13.20	13.39	4863408
2009-04-01	13.33	13.71	13.24	13.62	7039699
2009-04-02	14.21	14.59	14.20	14.41	7049811
2009-04-03	14.30	14.57	14.18	14.56	3226629
2009-04-06	14.38	14.39	14.10	14.32	1916899
2009-04-07	14.13	14.22	13.95	13.98	4204241
2009-04-08	14.00	14.12	13.78	13.88	6369696
2009-04-09	14.34	14.45	14.22	14.42	2217538
2009-04-13	14.49	14.83	14.33	14.70	3061240
2009-04-14	14.64	14.77	14.47	14.50	3243244
2009-04-15	14.38	14.78	14.34	14.74	3786715
2009-04-16	14.78	14.86	14.56	14.78	2306204
2009-04-17	14.65	14.74	14.52	14.71	1895056
2009-04-20	14.04	14.16	13.73	13.73	2836768
2009-04-21	13.64	14.18	13.55	14.15	2247367
2009-04-22	13.91	14.18	13.77	13.87	2753248
2009-04-23	14.28	14.43	14.12	14.40	2866236
2009-04-24	14.55	14.71	14.50	14.59	2359402
2009-04-27	14.24	14.42	14.14	14.20	3203825
2009-04-28	13.82	14.20	13.79	13.99	3577994
2009-04-29	14.26	14.74	14.24	14.60	2234260
2009-04-30	14.93	15.13	14.69	14.69	6726630
2009-05-01	14.76	14.95	14.64	14.81	7226532
2009-05-04	15.37	15.69	15.23	15.64	6182962
2009-05-05	15.55	15.70	15.39	15.49	3581990
2009-05-06	15.74	15.95	15.54	15.80	6009400
2009-05-07	16.59	16.59	15.60	15.69	4626120
2009-05-08	16.20	16.49	15.91	16.38	4601419
2009-05-11	16.06	16.06	15.68	15.75	3824439
2009-05-12	15.97	16.02	15.61	15.88	3742309
2009-05-13	15.42	15.42	15.02	15.08	4071208
2009-05-14	15.00	15.36	14.95	15.30	2831853
2009-05-15	15.29	15.39	14.94	15.01	2146800
2009-05-18	15.30	15.74	15.30	15.65	3469287
2009-05-19	16.16	16.17	15.88	15.94	3403796
2009-05-20	16.14	16.32	15.95	15.95	4000366
2009-05-21	15.59	15.76	15.39	15.66	2808814
2009-05-22	15.89	15.99	15.78	15.81	3620713
2009-05-26	15.61	16.26	15.53	16.24	4571044
2009-05-27	16.05	16.11	15.63	15.68	3812932
2009-05-28	15.74	15.89	15.49	15.82	5530036
2009-05-29	16.28	16.50	16.16	16.47	4663478
2009-06-01	16.91	17.27	16.83	17.16	5234979
2009-06-02	17.27	17.58	17.23	17.45	4968701
2009-06-03	17.37	17.38	16.80	16.98	4913492
2009-06-04	16.76	17.04	16.61	16.90	4289961
2009-06-05	17.32	17.32	16.75	16.85	3148955
2009-06-08	16.58	16.75	16.33	16.61	2931611
2009-06-09	16.95	17.13	16.82	17.02	2410638
2009-06-10	17.53	17.59	17.05	17.35	4579451
2009-06-11	17.65	18.03	17.62	17.85	4219380
2009-06-12	17.59	17.70	17.39	17.65	2624053
2009-06-15	17.16	17.23	16.71	16.86	3741296
2009-06-16	17.17	17.18	16.63	16.72	5093595
2009-06-17	16.47	16.68	16.18	16.48	5261648
2009-06-18	16.61	16.87	16.46	16.72	5282515
2009-06-19	16.85	16.99	16.70	16.81	2162450
2009-06-22	16.50	16.53	16.10	16.11	4568901
2009-06-23	16.10	16.14	15.71	16.03	5244514
2009-06-24	16.38	16.53	16.09	16.31	3106345
2009-06-25	16.24	16.72	16.22	16.67	3001791
2009-06-26	16.76	16.90	16.69	16.81	1851373
2009-06-29	16.82	16.98	16.69	16.97	1876524
2009-06-30	16.98	17.07	16.72	16.80	1952297
2009-07-01	16.89	17.04	16.82	16.87	2417148
2009-07-02	16.39	16.43	16.18	16.22	3072300
2009-07-06	15.84	16.12	15.79	16.12	3156091
2009-07-07	16.14	16.14	15.58	15.65	3702330
2009-07-08	15.81	15.94	15.32	15.55	5084652
2009-07-09	15.87	15.90	15.62	15.75	2252659
2009-07-10	15.59	15.75	15.53	15.72	2668442
2009-07-13	15.57	15.92	15.40	15.85	3660352
2009-07-14	16.39	16.50	16.21	16.41	4202394
2009-07-15	16.93	17.22	16.89	17.22	6308811
2009-07-16	17.23	17.45	17.16	17.35	3095432
2009-07-17	17.25	17.33	17.13	17.28	3104634
2009-07-20	17.70	17.83	17.52	17.81	3720269
2009-07-21	17.98	17.99	17.50	17.72	5823904
2009-07-22	17.60	17.83	17.51	17.69	4550647
2009-07-23	17.72	18.15	17.70	18.03	4107042
2009-07-24	17.92	18.04	17.77	17.98	2368198
2009-07-27	18.16	18.26	18.00	18.22	2513463
2009-07-28	18.26	18.43	18.10	18.29	2929034
2009-07-29	18.13	18.15	17.85	18.03	2604566
2009-07-30	18.60	18.84	18.52	18.61	3581895
2009-07-31	18.59	18.99	18.57	18.93	2748318
2009-08-03	19.20	19.45	19.16	19.44	5408732
2009-08-04	19.26	19.52	19.19	19.43	3372008
2009-08-05	19.26	19.33	18.90	19.26	3153560
2009-08-06	19.62	19.65	19.23	19.38	5158898
2009-08-07	19.46	19.59	19.32	19.47	3006363
2009-08-10	19.31	19.44	19.05	19.25	4285268
2009-08-11	19.17	19.22	19.02	19.08	3559151
2009-08-12	19.16	19.71	19.07	19.53	3820054
2009-08-13	20.04	20.18	19.85	20.12	3006530
2009-08-14	20.17	20.18	19.44	19.61	7421315
2009-08-17	19.16	19.19	18.95	19.12	3850909
2009-08-18	19.28	19.56	19.20	19.47	2446514
2009-08-19	19.09	19.63	19.08	19.56	2732067
2009-08-20	19.33	19.52	19.21	19.50	2476707
2009-08-21	19.37	19.58	19.31	19.49	2923609
2009-08-24	20.12	20.19	19.90	19.91	3120449
2009-08-25	20.11	20.24	19.86	19.93	3629359
2009-08-26	19.75	19.86	19.61	19.74	1714535
2009-08-27	20.00	20.26	19.74	20.16	3359779
2009-08-28	20.57	20.61	20.25	20.37	2167239
2009-08-31	20.23	20.32	20.08	20.27	2750138
2009-09-01	20.32	20.59	19.81	19.85	6240337
2009-09-02	19.77	20.00	19.67	19.80	3919944
2009-09-03	20.10	20.23	19.89	20.19	5650484
2009-09-04	20.19	20.59	20.10	20.53	5375106
2009-09-08	21.26	21.28	21.08	21.12	5351999
2009-09-09	21.23	21.35	21.09	21.19	6490102
2009-09-10	21.19	21.51	21.05	21.47	2985198
2009-09-11	21.52	21.66	21.35	21.43	2824549
2009-09-14	21.09	21.34	21.04	21.32	3015453
2009-09-15	21.21	21.44	21.01	21.32	5399418
2009-09-16	22.09	22.34	21.98	22.32	9773994
2009-09-17	22.08	22.28	21.95	22.03	5067531
2009-09-18	22.17	22.17	21.93	22.05	2489541
2009-09-21	21.69	21.87	21.58	21.82	2379207
2009-09-22	22.21	22.25	22.07	22.21	3427976
2009-09-23	22.41	22.62	22.06	22.17	4721886
2009-09-24	22.35	22.42	21.74	21.79	6189441
2009-09-25	21.83	22.16	21.83	22.00	5273983
2009-09-28	22.04	22.45	21.98	22.36	3516243
2009-09-29	22.45	22.57	22.30	22.46	2880286
2009-09-30	22.76	22.81	22.34	22.60	4832059
2009-10-01	22.50	22.50	21.75	21.78	5851831
2009-10-02	21.26	21.62	21.12	21.44	5248924
2009-10-05	21.70	21.99	21.60	21.87	5571145
2009-10-06	22.25	22.51	22.20	22.36	5775300
2009-10-07	22.51	22.70	22.44	22.63	3374805
2009-10-08	23.31	23.65	23.23	23.48	7857883
2009-10-09	23.29	23.42	23.18	23.37	5384226
2009-10-12	23.45	23.54	23.35	23.44	3455069
2009-10-13	23.46	23.53	23.27	23.43	5715652
2009-10-14	24.08	24.22	23.97	24.15	5462111
2009-10-15	24.14	24.35	24.07	24.32	5540494
2009-10-16	23.92	24.12	23.83	24.04	3958225
2009-10-19	24.13	24.45	24.03	24.37	3780125
2009-10-20	24.46	24.46	23.96	24.11	5088624
2009-10-21	24.17	24.57	24.07	24.09	6986120
2009-10-22	24.07	24.42	23.82	24.41	4626250
2009-10-23	24.48	24.51	24.01	24.15	4849706
2009-10-26	24.14	24.44	23.71	23.81	6796201
2009-10-27	23.71	23.83	23.39	23.52	5717900
2009-10-28	22.85	22.95	22.26	22.46	12490630
2009-10-29	22.55	23.01	22.46	22.92	8963006
2009-10-30	22.60	22.71	21.74	21.93	8321616
2009-11-02	22.19	22.61	21.89	22.28	8385014
2009-11-03	21.73	22.15	21.56	22.13	7660112
2009-11-04	22.46	22.60	22.26	22.31	6459733
2009-11-05	22.45	22.60	22.36	22.53	4694367
2009-11-06	22.61	23.00	22.57	22.93	6838251
2009-11-09	23.70	24.01	23.65	23.96	8409771
2009-11-10	23.83	24.07	23.78	24.03	6344027
2009-11-11	24.22	24.37	24.03	24.13	6307596
2009-11-12	24.11	24.23	23.58	23.65	5711431
2009-11-13	23.79	24.14	23.65	24.11	4267702
2009-11-16	24.24	24.57	24.24	24.50	6596851
2009-11-17	23.88	24.16	23.72	24.13	5973711
2009-11-18	24.13	24.14	23.84	24.02	4738754
2009-11-19	23.63	23.64	23.19	23.52	6681718
2009-11-20	23.06	23.47	23.00	23.30	4284225
2009-11-23	23.96	23.98	23.72	23.79	3573804
2009-11-24	23.57	23.57	23.20	23.41	5357045
2009-11-25	23.78	24.02	23.66	23.99	3077318
2009-11-27	22.47	23.00	22.25	22.82	5999800
2009-11-30	23.12	23.43	23.03	23.33	4831801
2009-12-01	23.87	24.03	23.74	23.90	6323033
2009-12-02	23.93	24.17	23.84	23.88	3583924
2009-12-03	24.02	24.17	23.62	23.62	5279524
2009-12-04	23.90	24.04	23.26	23.52	7963387
2009-12-07	23.02	23.35	22.99	23.13	6158008
2009-12-08	22.89	22.89	22.57	22.67	7635637
2009-12-09	22.71	22.86	22.53	22.81	6964555
2009-12-10	23.10	23.19	22.99	23.07	4632582
2009-12-11	23.14	23.16	22.91	22.96	3854133
2009-12-14	23.08	23.20	22.95	23.17	2956357
2009-12-15	22.85	23.00	22.73	22.83	4359820
2009-12-16	22.80	22.90	22.70	22.74	4447186
2009-12-17	22.35	22.39	22.20	22.39	4702808
2009-12-18	22.47	22.54	22.20	22.53	3329714
2009-12-21	22.28	22.42	22.23	22.27	3862468
2009-12-22	21.91	21.94	21.74	21.78	5411909
2009-12-23	22.00	22.20	21.98	22.08	3836095
2009-12-24	22.35	22.53	22.26	22.53	1177405
2009-12-28	22.64	22.70	22.48	22.58	4358930
2009-12-29	23.04	23.11	22.81	22.81	4382188
2009-12-30	22.77	22.90	22.66	22.80	2428057
2009-12-31	23.05	23.10	22.84	22.84	2073645
2010-01-04	23.50	23.81	23.48	23.72	4967465
2010-01-05	23.80	23.90	23.62	23.79	5501675
2010-01-06	23.80	23.99	23.77	23.88	5658218
2010-01-07	23.77	23.80	23.61	23.77	3127251
2010-01-08	23.84	24.07	23.74	24.05	3014150
2010-01-11	24.36	24.37	24.10	24.29	5566962
2010-01-12	23.65	23.83	23.44	23.49	6107411
2010-01-13	23.68	23.87	23.48	23.85	4210093
2010-01-14	24.04	24.17	23.97	24.15	4347226
2010-01-15	23.89	23.94	23.55	23.64	4217484
2010-01-19	23.63	24.03	23.54	23.99	3202559
2010-01-20	23.42	23.44	23.10	23.28	4879819
2010-01-21	23.25	23.32	22.50	22.50	9087433
2010-01-22	22.50	22.61	22.04	22.04	6839640
2010-01-25	22.45	22.49	22.24	22.38	4901462
2010-01-26	22.00	22.30	21.88	21.98	6995994
2010-01-27	21.77	21.95	21.52	21.88	6400697
2010-01-28	22.24	22.25	21.59	21.68	4108788
2010-01-29	21.64	21.78	21.07	21.10	11209124
2010-02-01	21.28	21.61	21.23	21.61	6585179
2010-02-02	21.57	21.84	21.45	21.76	5981333
2010-02-03	21.65	21.74	21.45	21.49	5006225
2010-02-04	21.17	21.21	20.44	20.47	7085970
2010-02-05	20.47	20.65	20.03	20.59	11707254
2010-02-08	20.69	20.86	20.43	20.46	5038038
2010-02-09	20.98	21.32	20.77	21.06	5574824
2010-02-10	20.93	21.05	20.60	20.93	6618544
2010-02-11	21.24	21.66	21.09	21.66	5284239
2010-02-12	21.07	21.38	20.94	21.28	9460831
2010-02-16	21.86	22.16	21.78	22.14	3777605
2010-02-17	22.46	22.50	22.27	22.38	6785805
2010-02-18	22.25	22.57	22.25	22.55	3988609
2010-02-19	22.20	22.46	22.10	22.38	4593179
2010-02-22	22.75	22.76	22.56	22.68	4883996
2010-02-23	22.72	22.78	22.14	22.22	5147543
2010-02-24	22.08	22.36	22.01	22.34	4679979
2010-02-25	21.40	21.86	21.29	21.82	8232994
2010-02-26	22.07	22.25	21.84	22.14	6336937
2010-03-01	22.51	22.77	22.44	22.77	5769693
2010-03-02	22.92	23.09	22.85	22.89	5385117
2010-03-03	23.12	23.31	23.05	23.15	3270052
2010-03-04	23.15	23.18	22.92	23.02	3726781
2010-03-05	23.36	23.63	23.31	23.61	3570197
2010-03-08	23.61	23.64	23.48	23.48	4790558
2010-03-09	23.44	23.85	23.44	23.72	6433994
2010-03-10	23.78	23.96	23.64	23.80	4436684
2010-03-11	23.66	23.74	23.52	23.73	3077942
2010-03-12	23.84	23.85	23.64	23.72	2974548
2010-03-15	23.47	23.53	23.28	23.47	4209331
2010-03-16	23.63	23.89	23.54	23.89	4231711
2010-03-17	24.10	24.27	24.06	24.16	6219510
2010-03-18	24.07	24.11	23.90	23.98	6315014
2010-03-19	24.07	24.10	23.68	23.75	3420647
2010-03-22	23.47	23.96	23.46	23.91	5939087
2010-03-23	24.03	24.26	23.93	24.25	3924985
2010-03-24	23.81	23.99	23.75	23.76	6282541
2010-03-25	24.08	24.19	23.77	23.82	4700655
2010-03-26	23.89	23.98	23.66	23.83	4513762
2010-03-29	24.11	24.28	24.06	24.22	5754983
2010-03-30	24.31	24.37	24.13	24.26	3576258
2010-03-31	23.96	24.11	23.88	24.01	5340891
2010-04-01	24.29	24.47	24.27	24.47	3512717
2010-04-05	24.57	24.66	24.45	24.62	4393145
2010-04-06	24.53	24.80	24.51	24.78	4899159
2010-04-07	24.69	24.71	24.46	24.60	5255780
2010-04-08	24.36	24.65	24.28	24.59	3481522
2010-04-09	24.70	24.82	24.65	24.79	3822350
2010-04-12	24.74	24.80	24.68	24.71	3210811
2010-04-13	24.67	24.68	24.41	24.66	3379119
2010-04-14	24.95	25.14	24.90	25.12	3544483
2010-04-15	24.98	25.11	24.94	25.07	3338467
2010-04-16	24.88	24.94	24.31	24.48	4834746
2010-04-19	24.11	24.36	24.01	24.32	4721014
2010-04-20	24.67	24.73	24.56	24.67	3812366
2010-04-21	24.58	24.63	24.31	24.55	3487620
2010-04-22	24.14	24.40	23.93	24.38	4557057
2010-04-23	23.98	24.29	23.86	24.29	4887438
2010-04-26	24.36	24.42	24.17	24.24	3178313
2010-04-27	23.89	24.00	23.24	23.35	5619094
2010-04-28	23.72	23.88	23.51	23.75	4528174
2010-04-29	23.88	24.01	23.81	23.96	3594670
2010-04-30	23.92	23.95	23.38	23.44	5310052
2010-05-03	23.68	23.85	23.54	23.73	4665952
2010-05-04	22.79	22.80	22.36	22.49	8712638
2010-05-05	22.20	22.63	22.12	22.30	8141364
2010-05-06	21.86	22.04	18.27	20.81	12798025
2010-05-07	21.09	21.34	20.41	20.84	11688455
2010-05-10	22.31	22.56	22.17	22.43	15629419
2010-05-11	21.76	22.29	21.76	21.92	8974297
2010-05-12	22.06	22.18	21.94	22.08	5897299
2010-05-13	22.11	22.32	21.92	21.95	6035143
2010-05-14	21.64	21.71	21.06	21.21	10178291
2010-05-17	21.20	21.35	20.53	21.00	11222327
2010-05-18	21.10	21.16	20.32	20.44	6054978
2010-05-19	19.75	19.90	19.28	19.73	10444146
2010-05-20	18.76	18.95	18.26	18.47	10603689
2010-05-21	18.42	19.30	18.32	19.29	14377320
2010-05-24	19.44	19.65	19.24	19.25	5305907
2010-05-25	18.37	19.10	18.29	19.10	7534699
2010-05-26	19.26	19.59	18.86	18.94	8416510
2010-05-27	19.81	20.25	19.73	20.24	5902775
2010-05-28	20.28	20.35	19.90	20.11	5657546
2010-06-01	19.59	19.96	19.44	19.48	5043350
2010-06-02	19.54	20.08	19.46	20.06	3952212
2010-06-03	20.33	20.43	19.89	20.12	19465744
2010-06-04	19.55	19.63	18.93	19.08	11611167
2010-06-07	19.10	19.13	18.63	18.65	4611984
2010-06-08	19.00	19.52	18.87	19.43	7714482
2010-06-09	19.64	19.98	19.37	19.48	6151796
2010-06-10	20.35	20.57	20.28	20.52	6263143
2010-06-11	20.24	20.67	20.22	20.63	4051373
2010-06-14	21.01	21.21	20.75	20.78	6416218
2010-06-15	20.77	21.32	20.77	21.23	5916607
2010-06-16	20.87	21.23	20.87	21.09	7465991
2010-06-17	21.13	21.18	20.79	21.04	6823553
2010-06-18	21.28	21.34	21.15	21.23	2707064
2010-06-21	21.76	21.81	21.30	21.46	4570488
2010-06-22	21.45	21.51	20.95	21.06	4950108
2010-06-23	20.78	20.92	20.45	20.74	5197622
2010-06-24	20.48	20.54	20.20	20.32	6309425
2010-06-25	20.27	20.49	19.99	20.44	5201471
2010-06-28	20.32	20.32	20.04	20.16	6019676
2010-06-29	19.55	19.55	19.06	19.20	8048133
2010-06-30	19.07	19.32	18.90	18.98	9161800
2010-07-01	18.95	19.11	18.56	18.99	9332311
2010-07-02	19.20	19.28	18.81	18.98	3913677
2010-07-06	19.48	19.72	19.16	19.28	3681656
2010-07-07	19.30	19.91	19.28	19.88	7128496
2010-07-08	20.45	20.58	20.13	20.35	6486503
2010-07-09	20.36	20.56	20.30	20.50	3152106
2010-07-12	20.36	20.52	20.27	20.36	5539120
2010-07-13	20.49	20.75	20.47	20.62	4521670
2010-07-14	20.65	20.89	20.58	20.73	4545993
2010-07-15	20.75	20.79	20.33	20.71	6255702
2010-07-16	20.43	20.46	19.98	20.04	3752317
2010-07-19	20.10	20.19	19.86	20.10	2209735
2010-07-20	20.16	20.84	20.13	20.79	3632208
2010-07-21	20.79	20.82	20.22	20.32	5209237
2010-07-22	20.76	21.13	20.75	20.96	4868672
2010-07-23	21.12	21.37	21.02	21.31	3177016
2010-07-26	21.38	21.65	21.32	21.61	2662658
2010-07-27	21.69	21.75	21.40	21.53	7284763
2010-07-28	21.37	21.49	21.25	21.38	3921083
2010-07-29	21.71	21.79	21.28	21.56	4259078
2010-07-30	21.28	21.67	21.24	21.55	3763342
2010-08-02	22.07	22.33	21.95	22.26	3979082
2010-08-03	22.05	22.21	21.91	22.02	3517181
2010-08-04	22.10	22.31	22.00	22.25	3361965
2010-08-05	22.06	22.12	21.93	22.08	6518880
2010-08-06	21.85	22.11	21.70	22.07	5424268
2010-08-09	22.38	22.41	22.18	22.28	4739851
2010-08-10	21.75	22.03	21.59	21.89	4187135
2010-08-11	21.07	21.11	20.85	20.89	4491808
2010-08-12	20.60	20.92	20.57	20.84	5651029
2010-08-13	21.01	21.18	20.98	21.00	2504321
2010-08-16	20.94	21.30	20.90	21.23	1650050
2010-08-17	21.49	21.78	21.46	21.61	3355331
2010-08-18	21.69	21.69	21.32	21.46	2609212
2010-08-19	21.30	21.37	20.87	21.04	3031918
2010-08-20	20.80	21.10	20.72	21.10	1548146
2010-08-23	21.15	21.29	20.90	20.90	2714707
2010-08-24	20.41	20.56	20.22	20.41	4499355
2010-08-25	20.13	20.42	19.94	20.36	3420118
2010-08-26	20.67	20.79	20.39	20.45	3685487
2010-08-27	20.77	21.20	20.47	21.17	7941364
2010-08-30	21.20	21.31	21.02	21.02	3345940
2010-08-31	20.98	21.20	20.88	21.06	2943868
2010-09-01	21.88	22.33	21.88	22.23	7170296
2010-09-02	22.11	22.28	22.08	22.25	4895234
2010-09-03	22.48	22.54	22.30	22.42	5474655
2010-09-07	22.29	22.41	22.14	22.22	8633153
2010-09-08	22.30	22.55	22.29	22.43	4994928
2010-09-09	22.98	22.98	22.70	22.75	2975886
2010-09-10	22.70	22.79	22.59	22.70	3097435
2010-09-13	23.14	23.27	23.12	23.23	3411092
2010-09-14	23.15	23.55	23.08	23.42	4919910
2010-09-15	23.29	23.43	23.14	23.41	7392130
2010-09-16	23.06	23.20	22.98	23.20	3532780
2010-09-17	23.28	23.31	23.05	23.12	2418277
2010-09-20	23.41	23.71	23.32	23.64	4137463
2010-09-21	23.50	23.72	23.28	23.54	5601914
2010-09-22	23.66	23.81	23.44	23.56	5565442
2010-09-23	23.32	23.61	23.24	23.33	6323384
2010-09-24	23.74	24.00	23.72	23.95	3784197
2010-09-27	24.01	24.15	23.95	23.98	2840405
2010-09-28	24.15	24.41	23.86	24.38	5454315
2010-09-29	24.12	24.25	24.00	24.13	3480538
2010-09-30	24.02	24.13	23.55	23.74	5408259
2010-10-01	23.95	24.01	23.69	23.99	3745562
2010-10-04	23.92	24.03	23.62	23.78	6099962
2010-10-05	23.97	24.39	23.90	24.32	5628999
2010-10-06	24.51	24.66	24.46	24.53	2675201
2010-10-07	24.87	24.89	24.38	24.47	5242527
2010-10-08	24.51	24.89	24.43	24.86	4598099
2010-10-11	24.77	24.87	24.63	24.73	3550366
2010-10-12	24.39	24.57	24.12	24.51	5713693
2010-10-13	24.54	24.86	24.49	24.68	4079134
2010-10-14	24.86	25.00	24.69	24.89	2461685
2010-10-15	25.00	25.06	24.61	24.84	2474096
2010-10-18	24.65	24.95	24.55	24.76	2516920
2010-10-19	24.16	24.29	23.81	23.89	6438609
2010-10-20	24.10	24.65	24.05	24.47	3360439
2010-10-21	24.39	24.61	23.96	24.20	4068679
2010-10-22	24.40	24.45	24.26	24.34	2391573
2010-10-25	25.06	25.16	24.86	24.88	2989530
2010-10-26	24.54	24.71	24.49	24.66	2304483
2010-10-27	24.08	24.23	23.83	24.21	2799094
2010-10-28	24.60	24.63	24.33	24.46	4193632
2010-10-29	24.33	24.47	24.27	24.47	2473093
2010-11-01	24.84	24.93	24.51	24.64	3815526
2010-11-02	25.24	25.29	25.15	25.18	3582305
2010-11-03	25.22	25.42	24.88	25.39	4182394
2010-11-04	26.04	26.26	25.96	26.24	5239148
2010-11-05	26.21	26.36	26.15	26.27	4686855
2010-11-08	25.87	26.09	25.81	26.02	2889863
2010-11-09	26.02	26.06	25.41	25.46	6793066
2010-11-10	25.41	25.59	25.13	25.57	4129239
2010-11-11	25.34	25.34	25.14	25.28	5600556
2010-11-12	25.10	25.18	24.60	24.79	3297820
2010-11-15	25.01	25.13	24.78	24.81	3676655
2010-11-16	24.72	24.72	24.16	24.32	5777131
2010-11-17	24.30	24.46	24.22	24.32	3703942
2010-11-18	24.73	24.94	24.70	24.82	3594039
2010-11-19	24.47	24.62	24.35	24.62	2756227
2010-11-22	24.52	24.63	24.21	24.59	2429735
2010-11-23	23.89	23.99	23.62	23.71	8565859
2010-11-24	24.17	24.40	24.15	24.32	3301776
2010-11-26	23.69	23.83	23.64	23.65	3722109
2010-11-29	23.66	23.94	23.46	23.92	7119849
2010-11-30	23.45	23.73	23.42	23.52	7779949
2010-12-01	23.94	24.21	23.89	24.17	4683923
2010-12-02	24.36	24.84	24.33	24.74	3499819
2010-12-03	24.81	25.12	24.81	25.05	3089427
2010-12-06	24.88	25.00	24.81	24.90	2360599
2010-12-07	25.39	25.42	24.94	24.94	3018656
2010-12-08	24.89	24.90	24.53	24.78	4501702
2010-12-09	25.13	25.15	24.88	25.01	2539247
2010-12-10	25.20	25.24	25.08	25.20	1506136
2010-12-13	25.49	25.66	25.42	25.50	2024295
2010-12-14	25.61	25.84	25.55	25.62	5172223
2010-12-15	25.42	25.54	25.10	25.14	5240481
2010-12-16	25.32	25.43	25.17	25.41	2250290
2010-12-17	25.21	25.29	25.09	25.29	1658115
2010-12-20	25.32	25.38	25.16	25.29	1242659
2010-12-21	24.94	25.01	24.90	24.94	1895147
2010-12-22	24.99	25.12	24.98	25.09	2079014
2010-12-23	25.17	25.28	25.14	25.20	1829261
2010-12-27	25.14	25.17	24.94	25.17	1769485
2010-12-28	25.49	25.49	25.20	25.24	1382700
2010-12-29	25.43	25.50	25.37	25.43	1211888
2010-12-30	25.42	25.46	25.26	25.42	981673
2010-12-31	25.23	25.48	25.15	25.44	1096196
2011-01-03	25.55	25.74	25.47	25.59	2191384
2011-01-04	25.07	25.08	24.70	24.93	4274985
2011-01-05	24.54	24.80	24.50	24.76	2853378
2011-01-06	24.70	24.73	24.40	24.51	4409207
2011-01-07	24.50	24.56	24.18	24.42	4693465
2011-01-10	24.30	24.50	24.17	24.45	3859692
2011-01-11	24.36	24.46	24.27	24.41	4154853
2011-01-12	24.65	24.77	24.52	24.71	5264003
2011-01-13	25.00	25.12	24.81	24.88	3870055
2011-01-14	24.74	24.94	24.71	24.89	2690862
2011-01-18	25.02	25.11	24.95	25.10	2469927
2011-01-19	25.33	25.37	24.98	25.08	1851006
2011-01-20	24.63	24.72	24.39	24.66	3500481
2011-01-21	24.75	24.77	24.57	24.64	2170353
2011-01-24	24.76	25.13	24.74	25.03	1437710
2011-01-25	24.77	24.91	24.63	24.91	4466087
2011-01-26	25.00	25.17	24.92	25.10	5997760
2011-01-27	24.99	25.07	24.87	25.03	5493291
2011-01-28	25.01	25.07	24.50	24.57	3777945
2011-01-31	24.74	24.93	24.68	24.87	3533390
2011-02-01	25.17	25.50	25.14	25.37	4097988
2011-02-02	25.24	25.34	25.19	25.29	2644165
2011-02-03	25.47	25.66	25.30	25.63	2432214
2011-02-04	25.98	26.00	25.71	25.86	3328430
2011-02-07	25.91	26.06	25.90	25.95	2172964
2011-02-08	25.98	26.18	25.91	26.10	3326110
2011-02-09	25.95	26.04	25.81	25.97	2101756
2011-02-10	25.72	25.87	25.64	25.86	7576427
2011-02-11	25.58	25.86	25.55	25.79	3467335
2011-02-14	25.91	26.05	25.88	26.03	2471384
2011-02-15	25.88	25.93	25.71	25.77	3041632
2011-02-16	25.84	26.11	25.81	26.02	4499118
2011-02-17	26.01	26.35	25.95	26.31	6705437
2011-02-18	26.20	26.35	26.15	26.27	3100747
2011-02-22	25.63	25.74	25.24	25.32	3804534
2011-02-23	25.43	25.54	25.18	25.42	3130304
2011-02-24	25.54	25.65	25.27	25.53	3258166
2011-02-25	25.83	26.05	25.83	26.03	2411039
2011-02-28	26.05	26.16	25.99	26.11	2147634
2011-03-01	26.00	26.04	25.50	25.53	5554258
2011-03-02	25.69	25.94	25.69	25.84	4476702
2011-03-03	25.98	26.12	25.89	26.11	3205157
2011-03-04	26.00	26.02	25.72	25.95	5096923
2011-03-07	25.90	25.94	25.39	25.54	3328963
2011-03-08	25.54	25.84	25.45	25.73	5151880
2011-03-09	25.56	25.65	25.43	25.56	3836232
2011-03-10	24.87	24.88	24.64	24.68	4542677
2011-03-11	24.45	25.03	24.43	24.97	4451675
2011-03-14	24.57	24.72	24.41	24.71	3624939
2011-03-15	23.50	24.09	23.41	24.00	8320941
2011-03-16	23.88	23.97	23.17	23.45	8032919
2011-03-17	23.86	23.93	23.65	23.74	4045941
2011-03-18	24.44	24.48	24.28	24.40	7025858
2011-03-21	24.93	25.02	24.88	24.95	3813948
2011-03-22	25.01	25.07	24.91	24.95	3230086
2011-03-23	24.90	25.26	24.82	25.15	3387619
2011-03-24	25.51	25.74	25.41	25.66	4405462
2011-03-25	25.73	25.93	25.67	25.77	4293548
2011-03-28	25.78	25.90	25.74	25.75	3866671
2011-03-29	25.76	26.19	25.71	26.16	5396271
2011-03-30	26.46	26.59	26.38	26.54	3680859
2011-03-31	26.55	26.73	26.51	26.62	4715364
2011-04-01	26.82	27.02	26.69	26.93	5889165
2011-04-04	26.84	26.90	26.73	26.90	2724009
2011-04-05	26.74	26.97	26.71	26.87	2746920
2011-04-06	27.23	27.39	27.19	27.30	5600078
2011-04-07	27.39	27.48	27.07	27.28	3905603
2011-04-08	27.69	27.75	27.45	27.56	3294191
2011-04-11	27.91	27.96	27.57	27.62	2904898
2011-04-12	27.35	27.36	27.01	27.09	3192631
2011-04-13	27.35	27.47	27.14	27.30	3046398
2011-04-14	27.07	27.40	26.99	27.36	3698832
2011-04-15	27.21	27.32	27.09	27.23	3977048
2011-04-18	26.89	26.89	26.52	26.87	3727715
2011-04-19	26.82	26.95	26.74	26.91	2823413
2011-04-20	27.64	27.81	27.63	27.71	3070299
2011-04-21	27.88	28.05	27.83	28.04	2718706
2011-04-25	28.09	28.11	27.90	28.07	3034478
2011-04-26	28.07	28.32	28.00	28.22	5243776
2011-04-27	28.07	28.34	27.85	28.28	5321028
2011-04-28	28.14	28.36	28.05	28.35	4093571
2011-04-29	28.05	28.28	27.99	28.27	6585517
2011-05-02	28.07	28.22	27.87	27.93	2773658
2011-05-03	27.63	27.75	27.32	27.50	4212458
2011-05-04	27.26	27.28	26.74	26.82	4922812
2011-05-05	26.70	26.83	26.25	26.41	8229126
2011-05-06	27.19	27.32	26.72	26.88	5951577
2011-05-09	26.99	27.23	26.88	27.19	2335218
2011-05-10	27.10	27.37	27.04	27.33	6046614
2011-05-11	27.33	27.33	26.64	26.79	6795799
2011-05-12	26.42	26.71	26.21	26.63	4845488
2011-05-13	26.56	26.59	26.01	26.21	4565383
2011-05-16	26.22	26.53	26.08	26.20	7103512
2011-05-17	26.14	26.46	25.96	26.41	4997631
2011-05-18	26.37	26.72	26.30	26.65	5014666
2011-05-19	26.96	27.02	26.69	26.88	4514283
2011-05-20	26.72	26.84	26.42	26.62	3453927
2011-05-23	25.74	25.88	25.63	25.77	7717629
2011-05-24	26.00	26.11	25.85	25.95	3095589
2011-05-25	25.65	25.93	25.61	25.86	4756205
2011-05-26	26.19	26.42	26.02	26.30	5328979
2011-05-27	26.55	26.70	26.46	26.54	4812706
2011-05-31	26.73	26.77	26.49	26.72	6323016
2011-06-01	26.70	26.74	26.03	26.10	8041274
2011-06-02	26.01	26.13	25.71	26.07	4997215
2011-06-03	25.58	26.16	25.58	25.89	5173672
2011-06-06	26.05	26.07	25.73	25.78	5246099
2011-06-07	26.08	26.20	25.96	25.98	3417848
2011-06-08	25.57	25.69	25.45	25.51	4613643
2011-06-09	25.64	25.96	25.60	25.85	3399490
2011-06-10	25.65	25.69	25.24	25.33	6711757
2011-06-13	25.48	25.59	25.21	25.40	3413716
2011-06-14	25.93	26.17	25.91	26.06	4968347
2011-06-15	25.69	25.79	25.23	25.34	5897819
2011-06-16	25.04	25.23	24.88	25.11	5614058
2011-06-17	25.48	25.53	25.21	25.41	7774966
2011-06-20	25.09	25.28	25.06	25.23	7124810
2011-06-21	25.43	25.72	25.42	25.68	3811269
2011-06-22	25.09	25.35	25.02	25.04	2700888
2011-06-23	24.52	24.90	24.33	24.90	7347495
2011-06-24	24.94	24.96	24.59	24.64	2593274
2011-06-27	24.42	24.67	24.33	24.60	3354774
2011-06-28	24.76	25.10	24.71	25.09	5467220
2011-06-29	25.38	25.60	25.25	25.48	5102121
2011-06-30	25.98	26.14	25.93	26.05	3147999
2011-07-01	25.80	26.29	25.71	26.24	3528581
2011-07-05	25.85	25.91	25.71	25.81	4278037
2011-07-06	25.62	25.72	25.51	25.64	3073021
2011-07-07	25.99	26.19	25.97	26.08	4191211
2011-07-08	25.83	25.96	25.72	25.95	3165655
2011-07-11	25.38	25.47	25.13	25.22	3184038
2011-07-12	24.90	25.13	24.81	24.86	3632585
2011-07-13	25.21	25.61	25.13	25.33	5303817
2011-07-14	25.32	25.43	24.94	25.00	4408921
2011-07-15	24.91	24.95	24.68	24.85	3810826
2011-07-18	24.70	24.74	24.43	24.60	3491433
2011-07-19	25.01	25.28	24.98	25.19	4973133
2011-07-20	25.53	25.57	25.39	25.48	2434750
2011-07-21	25.62	26.03	25.58	25.90	4818487
2011-07-22	26.07	26.10	25.90	26.08	2113214
2011-07-25	25.69	25.85	25.62	25.74	3140414
2011-07-26	26.01	26.10	25.86	25.98	2650365
2011-07-27	26.06	26.06	25.58	25.68	4681515
2011-07-28	25.63	25.76	25.41	25.46	2533962
2011-07-29	25.06	25.39	24.99	25.21	4162480
2011-08-01	25.77	25.79	25.02	25.24	8076697
2011-08-02	24.87	25.00	24.46	24.48	5960515
2011-08-03	24.14	24.24	23.66	24.21	7117669
2011-08-04	23.33	23.38	22.46	22.50	7390152
2011-08-05	22.68	22.69	21.62	22.28	12368780
2011-08-08	21.36	21.67	20.45	20.48	11162858
2011-08-09	21.65	22.50	20.91	22.50	15588489
2011-08-10	22.01	22.11	21.39	21.46	10104906
2011-08-11	21.89	23.02	21.82	22.75	12662053
2011-08-12	22.91	23.03	22.63	22.84	8018308
2011-08-15	23.53	23.85	23.51	23.83	5127700
2011-08-16	23.20	23.51	22.97	23.32	9251622
2011-08-17	23.81	24.04	23.53	23.73	6236883
2011-08-18	22.87	22.89	22.26	22.61	9700856
2011-08-19	22.41	22.94	22.27	22.33	5291397
2011-08-22	22.89	22.89	22.31	22.36	9037772
2011-08-23	22.85	23.48	22.74	23.39	7092121
2011-08-24	23.10	23.40	22.93	23.28	4295004
2011-08-25	23.34	23.45	22.81	22.90	6496958
2011-08-26	22.96	23.57	22.61	23.47	5076923
2011-08-29	23.85	24.16	23.85	24.14	2681592
2011-08-30	23.85	24.22	23.71	24.12	8742315
2011-08-31	24.35	24.55	24.16	24.34	3885366
2011-09-01	24.21	24.46	24.07	24.09	5940851
2011-09-02	23.50	23.70	23.36	23.48	3702658
2011-09-06	22.64	22.98	22.56	22.94	7237298
2011-09-07	23.51	23.86	23.47	23.83	3483528
2011-09-08	23.45	23.72	23.24	23.32	5886375
2011-09-09	22.96	23.01	22.42	22.58	10190383
2011-09-12	21.92	22.26	21.71	22.24	5552369
2011-09-13	22.16	22.35	22.00	22.29	7419402
2011-09-14	22.00	22.31	21.59	22.09	5847332
2011-09-15	22.40	22.52	22.18	22.48	4361330
2011-09-16	22.66	22.76	22.45	22.66	2809953
2011-09-19	21.93	22.14	21.72	22.02	3189393
2011-09-20	22.12	22.33	21.87	21.89	4876982
2011-09-21	21.90	21.96	21.07	21.09	4542638
2011-09-22	20.10	20.20	19.64	19.93	8443193
2011-09-23	19.94	20.30	19.91	20.07	7576750
2011-09-26	20.33	20.64	19.96	20.60	8037931
2011-09-27	21.43	21.66	21.13	21.24	5291826
2011-09-28	21.27	21.43	20.62	20.67	4417647
2011-09-29	21.00	21.18	20.33	20.75	4859522
2011-09-30	20.24	20.54	20.03	20.06	4121009
2011-10-03	19.82	20.09	19.37	19.40	6360379
2011-10-04	19.14	19.85	18.91	19.84	8454952
2011-10-05	20.10	20.48	19.90	20.41	6150615
2011-10-06	20.80	21.35	20.67	21.30	4630337
2011-10-07	21.85	21.89	21.29	21.43	7450366
2011-10-10	22.13	22.48	22.10	22.42	4478397
2011-10-11	22.07	22.39	22.01	22.37	4737896
2011-10-12	22.76	23.11	22.70	22.77	4598313
2011-10-13	22.66	22.91	22.42	22.85	3265991
2011-10-14	23.19	23.36	23.08	23.32	2915958
2011-10-17	23.07	23.11	22.58	22.68	6862865
2011-10-18	22.55	23.24	22.25	23.02	5188329
2011-10-19	22.93	23.10	22.50	22.60	3286724
2011-10-20	22.54	22.61	22.10	22.54	3865019
2011-10-21	22.82	23.07	22.71	23.02	8927800
2011-10-24	23.32	23.85	23.31	23.76	4296973
2011-10-25	23.42	23.49	23.06	23.12	7267706
2011-10-26	23.45	23.52	22.97	23.45	4166464
2011-10-27	24.93	25.32	24.66	25.12	5289167
2011-10-28	24.65	24.92	24.61	24.87	5198834
2011-10-31	24.13	24.16	23.74	23.74	4279297
2011-11-01	22.67	23.20	22.59	22.86	6185290
2011-11-02	23.16	23.30	22.84	23.14	3926427
2011-11-03	23.44	23.71	23.00	23.62	4024103
2011-11-04	23.44	23.58	23.07	23.51	6823585
2011-11-07	23.52	23.71	23.27	23.67	3288924
2011-11-08	23.75	24.04	23.54	23.97	2602036
2011-11-09	23.15	23.17	22.73	22.76	2327173
2011-11-10	23.27	23.29	22.81	23.13	3557831
2011-11-11	23.51	23.91	23.50	23.80	2412168
2011-11-14	23.39	23.43	23.07	23.24	1973871
2011-11-15	23.16	23.41	23.00	23.29	1979836
2011-11-16	22.96	23.26	22.76	22.78	3544945
2011-11-17	22.76	22.85	22.17	22.30	4261779
2011-11-18	22.47	22.49	22.21	22.26	2351131
2011-11-21	21.71	21.75	21.36	21.57	3112809
2011-11-22	21.52	21.74	21.40	21.58	2031384
2011-11-23	21.08	21.12	20.78	20.82	2628940
2011-11-25	20.70	21.04	20.68	20.70	1901283
2011-11-28	21.79	21.86	21.44	21.63	2782017
2011-11-29	21.91	22.09	21.81	21.89	3889165
2011-11-30	23.07	23.28	23.02	23.26	7340906
2011-12-01	23.04	23.27	22.93	23.04	4830652
2011-12-02	23.66	23.69	23.29	23.31	3835795
2011-12-05	23.79	23.88	23.53	23.69	3767065
2011-12-06	23.41	23.59	23.31	23.40	2961640
2011-12-07	23.34	23.63	23.19	23.53	2508566
2011-12-08	23.26	23.28	22.70	22.76	3531089
2011-12-09	22.78	23.18	22.70	23.15	2168060
2011-12-12	22.58	22.63	22.30	22.44	2468505
2011-12-13	22.60	22.83	22.05	22.17	3114970
2011-12-14	22.00	22.10	21.74	21.87	3547168
2011-12-15	22.15	22.15	21.84	21.89	11313644
2011-12-16	22.05	22.18	21.78	21.89	7285945
2011-12-19	21.75	21.79	21.31	21.36	3479691
2011-12-20	21.24	21.48	21.21	21.46	3213221
2011-12-21	21.49	21.51	21.25	21.47	2839616
2011-12-22	21.54	21.75	21.49	21.67	1853456
2011-12-23	21.72	21.82	21.66	21.79	1324207
2011-12-27	21.74	21.86	21.69	21.75	1930607
2011-12-28	21.58	21.58	21.09	21.11	2277063
2011-12-29	21.18	21.48	21.13	21.45	2127537
2011-12-30	21.37	21.55	21.31	21.44	1498862
2012-01-03	21.96	22.19	21.95	22.08	2787490
2012-01-04	22.21	22.38	22.07	22.34	2432725
2012-01-05	21.99	22.10	21.81	22.05	1865727
2012-01-06	21.88	21.88	21.59	21.76	3673139
2012-01-09	21.78	21.83	21.59	21.83	1627651
2012-01-10	22.28	22.35	22.18	22.25	1645265
2012-01-11	22.24	22.42	22.17	22.38	1164379
2012-01-12	22.49	22.52	22.21	22.48	2735116
2012-01-13	22.18	22.32	21.93	22.30	4374119
2012-01-17	22.59	22.67	22.43	22.48	2381702
2012-01-18	22.57	22.89	22.51	22.88	2133495
2012-01-19	22.82	22.89	22.73	22.84	2679062
2012-01-20	22.84	22.95	22.79	22.94	2816905
2012-01-23	23.01	23.17	22.90	23.02	2865731
2012-01-24	22.71	22.91	22.64	22.84	4090682
2012-01-25	22.93	23.50	22.82	23.43	4276549
2012-01-26	23.72	23.80	23.38	23.50	3090842
2012-01-27	23.44	23.65	23.39	23.60	2510384
2012-01-30	23.20	23.44	23.09	23.37	2136033
2012-01-31	23.60	23.62	23.26	23.42	2358759
2012-02-01	23.60	23.82	23.60	23.66	3266629
2012-02-02	23.69	23.80	23.56	23.67	2592866
2012-02-03	23.87	24.06	23.80	24.02	5972055
2012-02-06	23.77	23.88	23.71	23.87	4365570
2012-02-07	23.84	23.96	23.73	23.86	3426990
2012-02-08	23.97	24.06	23.77	23.90	1714347
2012-02-09	24.00	24.01	23.80	23.88	1731872
2012-02-10	23.32	23.36	23.21	23.27	2534080
2012-02-13	23.69	23.75	23.58	23.65	3310500
2012-02-14	23.45	23.50	23.14	23.33	4796193
2012-02-15	23.47	23.51	23.21	23.26	2544035
2012-02-16	23.11	23.42	23.04	23.37	3130403
2012-02-17	23.33	23.34	23.09	23.19	3334354
2012-02-21	23.58	23.67	23.47	23.52	3875998
2012-02-22	23.48	23.59	23.43	23.48	3041631
2012-02-23	23.61	23.74	23.51	23.72	2838844
2012-02-24	23.81	23.95	23.73	23.76	3524602
2012-02-27	23.57	23.93	23.48	23.80	2794941
2012-02-28	23.76	23.86	23.68	23.81	2764454
2012-02-29	24.10	24.18	23.67	23.75	7614459
2012-03-01	23.86	24.00	23.81	23.90	4322001
2012-03-02	23.78	23.80	23.65	23.72	2770829
2012-03-05	23.63	23.64	23.42	23.51	1657577
2012-03-06	22.86	22.88	22.61	22.74	3297626
2012-03-07	22.69	22.91	22.65	22.87	2551238
2012-03-08	23.10	23.27	22.99	23.20	2345083
2012-03-09	23.18	23.33	23.11	23.15	1859250
2012-03-12	22.94	22.99	22.83	22.96	1877460
2012-03-13	23.17	23.48	23.12	23.45	2709334
2012-03-14	23.31	23.34	23.06	23.18	2260123
2012-03-15	23.32	23.50	23.24	23.48	2069389
2012-03-16	23.62	23.67	23.57	23.62	11836558
2012-03-19	23.55	23.83	23.51	23.73	2095968
2012-03-20	23.19	23.26	23.08	23.22	1694253
2012-03-21	23.10	23.15	22.98	23.11	2312993
2012-03-22	22.83	22.93	22.74	22.88	2756767
2012-03-23	23.00	23.24	22.88	23.20	2505043
2012-03-26	23.44	23.58	23.43	23.56	1713902
2012-03-27	23.52	23.55	23.35	23.35	1488980
2012-03-28	23.42	23.47	23.17	23.38	2480510
2012-03-29	23.20	23.43	23.05	23.39	4290299
2012-03-30	23.52	23.55	23.36	23.51	2442633
2012-04-02	23.40	23.74	23.34	23.63	1961940
2012-04-03	23.45	23.46	23.10	23.24	3389942
2012-04-04	23.03	23.10	22.89	22.98	3738937
2012-04-05	23.01	23.20	23.01	23.12	2165594
2012-04-09	22.90	23.07	22.85	22.93	946545
2012-04-10	22.95	22.99	22.55	22.61	2414510
2012-04-11	22.92	23.00	22.81	22.84	2209607
2012-04-12	23.15	23.47	23.15	23.45	2173761
2012-04-13	23.43	23.44	23.13	23.15	1684451
2012-04-16	23.34	23.38	23.11	23.24	2264625
2012-04-17	23.40	23.60	23.31	23.51	2131313
2012-04-18	23.47	23.60	23.43	23.46	1395852
2012-04-19	23.55	23.65	23.32	23.49	3553951
2012-04-20	23.63	23.73	23.58	23.61	1168910
2012-04-23	23.19	23.30	23.08	23.25	1598798
2012-04-24	23.40	23.54	23.36	23.44	1259217
2012-04-25	23.67	23.79	23.62	23.78	1445567
2012-04-26	23.63	23.89	23.61	23.82	1781060
2012-04-27	23.92	24.03	23.80	23.95	1532297
2012-04-30	23.84	23.86	23.75	23.84	1777515
2012-05-01	23.76	24.06	23.76	23.96	2229725
2012-05-02	23.75	23.92	23.66	23.90	1863691
2012-05-03	23.81	23.82	23.60	23.69	1461062
2012-05-04	23.31	23.36	23.07	23.10	2803262
2012-05-07	23.01	23.16	22.95	23.09	1555857
2012-05-08	22.66	22.70	22.39	22.62	3264266
2012-05-09	22.32	22.60	22.19	22.44	3814802
2012-05-10	22.92	22.96	22.68	22.72	6596054
2012-05-11	22.48	22.75	22.46	22.51	2190179
2012-05-14	22.31	22.47	22.24	22.29	2569208
2012-05-15	22.23	22.34	22.01	22.07	3271350
2012-05-16	21.85	21.98	21.58	21.58	3308193
2012-05-17	21.52	21.55	21.18	21.18	3280123
2012-05-18	21.18	21.20	20.81	20.85	3061913
2012-05-21	20.93	21.40	20.92	21.37	4338215
2012-05-22	21.41	21.52	21.07	21.23	2018348
2012-05-23	20.84	20.97	20.53	20.96	2957576
2012-05-24	20.94	20.97	20.64	20.85	2555082
2012-05-25	20.65	20.76	20.56	20.58	2108775
2012-05-29	21.17	21.28	20.98	21.21	2138193
2012-05-30	20.79	20.80	20.61	20.65	2428038
2012-05-31	20.81	20.89	20.50	20.76	2518089
2012-06-01	20.50	20.63	20.35	20.37	2894402
2012-06-04	20.57	20.64	20.36	20.57	2220288
2012-06-05	20.59	20.80	20.58	20.79	2643160
2012-06-06	21.12	21.51	21.12	21.51	4765338
2012-06-07	21.85	21.87	21.45	21.52	2296403
2012-06-08	21.07	21.50	21.03	21.49	1271670
2012-06-11	21.61	21.63	21.12	21.14	1692830
2012-06-12	21.37	21.50	21.20	21.49	1959867
2012-06-13	21.29	21.48	21.19	21.26	1439622
2012-06-14	21.20	21.43	21.10	21.37	1611046
2012-06-15	21.44	21.68	21.41	21.67	1479825
2012-06-18	21.74	22.02	21.69	21.94	1623279
2012-06-19	22.29	22.43	22.25	22.32	3483800
2012-06-20	22.30	22.46	22.06	22.19	3450419
2012-06-21	21.61	21.63	20.94	20.97	2001694
2012-06-22	21.08	21.17	20.95	21.11	1298044
2012-06-25	20.77	20.78	20.60	20.72	1700543
2012-06-26	20.93	21.11	20.76	21.00	1592092
2012-06-27	21.18	21.30	21.12	21.27	1053229
2012-06-28	20.96	21.11	20.81	21.05	1622309
2012-06-29	21.81	21.88	21.74	21.85	1491631
2012-07-02	21.99	22.04	21.86	22.03	944940
2012-07-03	21.95	22.18	21.94	22.18	1204346
2012-07-05	22.13	22.23	22.03	22.14	1162515
2012-07-06	21.88	21.95	21.73	21.89	1005186
2012-07-09	21.77	21.84	21.67	21.84	911856
2012-07-10	21.88	21.90	21.46	21.54	2323395
2012-07-11	21.74	21.84	21.57	21.75	1182743
2012-07-12	21.36	21.51	21.23	21.43	1466110
2012-07-13	21.51	21.84	21.51	21.81	780396
2012-07-16	21.83	21.89	21.70	21.85	952863
2012-07-17	22.06	22.21	21.81	22.17	1326887
2012-07-18	22.06	22.39	22.06	22.31	1745726
2012-07-19	22.67	22.77	22.57	22.69	1968671
2012-07-20	22.58	22.60	22.40	22.42	2969240
2012-07-23	21.85	22.04	21.76	22.00	2276782
2012-07-24	22.10	22.12	21.68	21.87	1415629
2012-07-25	22.15	22.26	21.95	22.14	3683703
2012-07-26	22.57	22.67	22.49	22.56	1725224
2012-07-27	22.86	23.23	22.83	23.17	2864947
2012-07-30	23.18	23.29	23.14	23.19	1158989
2012-07-31	23.27	23.33	23.14	23.18	3700150
2012-08-01	23.35	23.37	23.10	23.12	2522579
2012-08-02	23.03	23.28	22.88	23.05	3052221
2012-08-03	23.40	23.60	23.37	23.52	1831802
2012-08-06	23.49	23.64	23.46	23.52	1536180
2012-08-07	23.69	23.77	23.62	23.62	2532551
2012-08-08	23.69	23.87	23.67	23.78	1061873
2012-08-09	23.72	23.84	23.69	23.77	1380110
2012-08-10	23.52	23.76	23.48	23.76	1325494
2012-08-13	23.55	23.62	23.42	23.51	2177056
2012-08-14	23.49	23.55	23.39	23.47	2650497
2012-08-15	23.36	23.45	23.34	23.41	3171987
2012-08-16	23.57	23.80	23.50	23.74	2262496
2012-08-17	23.71	23.74	23.62	23.67	1608375
2012-08-20	23.79	23.85	23.72	23.84	844484
2012-08-21	24.14	24.24	23.98	24.05	4894337
2012-08-22	23.85	24.12	23.81	24.09	1468029
2012-08-23	23.93	23.95	23.73	23.79	2340911
2012-08-24	23.62	23.82	23.56	23.76	1351864
2012-08-27	23.66	23.72	23.57	23.60	1380061
2012-08-28	23.63	23.75	23.59	23.68	1286504
2012-08-29	23.71	23.74	23.59	23.62	1068843
2012-08-30	23.43	23.43	23.13	23.18	2404696
2012-08-31	23.45	23.60	23.24	23.48	2780763
2012-09-04	23.16	23.21	22.97	23.05	7548475
2012-09-05	22.99	23.06	22.88	22.99	2768718
2012-09-06	23.22	23.60	23.21	23.55	5736067
2012-09-07	23.61	23.76	23.61	23.73	2071048
2012-09-10	23.56	23.65	23.43	23.45	1789952
2012-09-11	23.70	23.87	23.69	23.81	2546056
2012-09-12	23.97	23.99	23.84	23.90	1664450
2012-09-13	23.84	24.45	23.77	24.33	3272851
2012-09-14	24.44	24.71	24.41	24.48	1930391
2012-09-17	24.38	24.42	24.14	24.21	1643108
2012-09-18	24.11	24.17	24.02	24.16	1900903
2012-09-19	24.22	24.39	24.17	24.33	1428062
2012-09-20	23.97	24.18	23.88	24.17	4116759
2012-09-21	24.31	24.33	24.16	24.16	1273636
2012-09-24	23.97	24.08	23.91	24.03	3496878
2012-09-25	24.07	24.12	23.66	23.70	4376849
2012-09-26	23.64	23.71	23.53	23.62	1452676
2012-09-27	23.93	24.15	23.83	24.06	1398369
2012-09-28	23.90	23.91	23.73	23.79	3303763
2012-10-01	24.03	24.26	23.97	24.02	2305476
2012-10-02	24.15	24.18	23.91	23.99	3128752
2012-10-03	23.93	23.98	23.78	23.81	4976482
2012-10-04	23.94	24.15	23.88	24.03	3949264
2012-10-05	24.30	24.34	23.91	24.01	2811852
2012-10-08	23.98	24.06	23.92	24.01	1225927
2012-10-09	24.14	24.19	23.92	23.97	3796477
2012-10-10	24.13	24.17	23.93	24.01	2397728
2012-10-11	24.32	24.35	24.15	24.15	2933964
2012-10-12	24.15	24.24	24.02	24.07	2622158
2012-10-15	24.21	24.38	24.09	24.31	3938928
2012-10-16	24.37	24.49	24.34	24.47	1951739
2012-10-17	24.72	24.94	24.66	24.89	6167820
2012-10-18	24.85	25.05	24.74	24.82	2780915
2012-10-19	24.83	24.85	24.52	24.56	2256631
2012-10-22	24.59	24.71	24.43	24.61	2481171
2012-10-23	24.33	24.33	24.12	24.26	3108078
2012-10-24	24.47	24.52	24.37	24.42	2217189
2012-10-25	24.69	24.75	24.45	24.60	1177005
2012-10-26	24.45	24.56	24.37	24.49	1402344
2012-10-31	24.57	24.64	24.48	24.58	1908500
2012-11-01	24.38	24.58	24.37	24.58	3061337
2012-11-02	24.54	24.55	24.14	24.20	2097053
2012-11-05	24.34	24.40	24.25	24.36	3226494
2012-11-06	24.62	24.76	24.61	24.72	5300827
2012-11-07	24.62	24.64	24.37	24.50	3271017
2012-11-08	24.57	24.69	24.40	24.40	3497617
2012-11-09	24.41	24.65	24.39	24.50	2959551
2012-11-12	24.58	24.62	24.50	24.53	1423224
2012-11-13	24.15	24.38	24.12	24.24	4079741
2012-11-14	24.18	24.23	23.81	23.87	4338911
2012-11-15	23.77	23.82	23.63	23.78	3497116
2012-11-16	23.70	23.84	23.46	23.79	2162814
2012-11-19	24.03	24.22	24.02	24.21	2767582
2012-11-20	24.10	24.16	23.95	24.10	1828352
2012-11-21	24.06	24.12	23.98	24.09	1568040
2012-11-23	24.30	24.56	24.30	24.56	853676
2012-11-26	24.43	24.50	24.34	24.49	1388286
2012-11-27	24.61	24.70	24.52	24.54	1737023
2012-11-28	24.50	24.76	24.42	24.73	3822633
2012-11-29	24.89	24.97	24.81	24.88	2323977
2012-11-30	24.95	25.03	24.91	24.97	1771613
2012-12-03	25.15	25.17	24.97	24.99	2919717
2012-12-04	25.05	25.12	25.01	25.04	3670715
2012-12-05	25.10	25.22	24.96	25.07	3347925
2012-12-06	25.14	25.26	25.11	25.18	2239839
2012-12-07	25.35	25.41	25.31	25.40	1771617
2012-12-10	25.42	25.49	25.41	25.46	1400370
2012-12-11	25.56	25.71	25.56	25.62	2160893
2012-12-12	25.73	25.87	25.68	25.70	1603729
2012-12-13	25.62	25.71	25.47	25.57	2032895
2012-12-14	25.53	25.68	25.52	25.60	1632099
2012-12-17	25.54	25.73	25.51	25.71	2092072
2012-12-18	24.83	24.97	24.76	24.91	3909412
2012-12-19	24.90	24.96	24.80	24.83	2066592
2012-12-20	24.89	24.96	24.82	24.95	1722299
2012-12-21	24.74	24.85	24.69	24.75	2546258
2012-12-24	24.71	24.73	24.62	24.65	544417
2012-12-26	24.60	24.77	24.53	24.61	1175887
2012-12-27	24.85	24.86	24.63	24.78	3889649
2012-12-28	24.77	24.89	24.67	24.69	2643918
2012-12-31	24.67	25.16	24.67	25.15	3193961
2013-01-02	25.42	25.50	25.31	25.49	3725147
2013-01-03	25.50	25.55	25.34	25.37	2104260
2013-01-04	25.36	25.52	25.29	25.48	1239749
2013-01-07	25.34	25.42	25.28	25.40	1548277
2013-01-08	25.23	25.27	25.14	25.23	1067665
2013-01-09	25.38	25.48	25.33	25.39	1814302
2013-01-10	25.61	25.70	25.52	25.68	1539526
2013-01-11	25.51	25.52	25.42	25.46	2267182
2013-01-14	25.46	25.55	25.40	25.53	1621016
2013-01-15	25.42	25.53	25.38	25.51	2309596
2013-01-16	25.57	25.71	25.54	25.69	2670781
2013-01-17	25.80	25.92	25.77	25.82	2504417
2013-01-18	25.72	25.81	25.65	25.77	1590829
2013-01-22	25.78	25.91	25.75	25.89	1957571
2013-01-23	25.91	25.95	25.85	25.92	2055495
2013-01-24	25.88	26.00	25.83	25.90	1069397
2013-01-25	26.03	26.05	25.92	25.99	1080655
2013-01-28	25.94	25.98	25.86	25.94	1296444
2013-01-29	26.15	26.25	26.11	26.21	1713086
2013-01-30	26.19	26.28	26.10	26.11	2546843
2013-01-31	26.09	26.20	26.06	26.12	1142719
2013-02-01	26.30	26.39	26.25	26.32	2426254
2013-02-04	26.11	26.16	26.01	26.04	1606331
2013-02-05	26.06	26.20	26.04	26.13	1479953
2013-02-06	25.99	26.14	25.96	26.12	1283851
2013-02-07	26.17	26.22	25.91	25.98	2710618
2013-02-08	26.26	26.35	26.25	26.30	1202138
2013-02-11	26.22	26.28	26.17	26.21	931603
2013-02-12	26.21	26.35	26.19	26.24	1979448
2013-02-13	26.52	26.62	26.48	26.54	1497595
2013-02-14	26.66	26.76	26.65	26.76	1289237
2013-02-15	26.83	26.84	26.65	26.74	1427399
2013-02-19	27.12	27.27	27.12	27.27	2671415
2013-02-20	27.19	27.20	26.84	26.85	1803179
2013-02-21	26.49	26.56	26.30	26.38	2233200
2013-02-22	26.72	26.89	26.62	26.89	3663491
2013-02-25	27.04	27.07	26.57	26.59	2122405
2013-02-26	26.55	26.65	26.38	26.60	3500641
2013-02-27	26.57	26.96	26.53	26.91	1860594
2013-02-28	26.98	27.11	26.88	26.88	1657466
2013-03-01	26.85	26.99	26.78	26.94	2095738
2013-03-04	26.62	26.81	26.60	26.79	2646173
2013-03-05	27.11	27.26	27.09	27.22	1714063
2013-03-06	27.46	27.48	27.25	27.36	1619389
2013-03-07	27.39	27.50	27.38	27.45	1558870
2013-03-08	27.46	27.46	27.32	27.43	2075770
2013-03-11	27.44	27.61	27.40	27.59	726917
2013-03-12	27.58	27.63	27.48	27.57	1445730
2013-03-13	27.44	27.44	27.29	27.36	773948
2013-03-14	27.26	27.34	27.23	27.26	1522121
2013-03-15	27.56	27.69	27.51	27.69	1475702
2013-03-18	27.25	27.45	27.21	27.31	1937241
2013-03-19	26.95	26.96	26.65	26.82	2986567
2013-03-20	26.86	26.95	26.86	26.90	1289944
2013-03-21	26.74	26.87	26.68	26.76	11754424
2013-03-22	26.92	27.12	26.92	27.09	1116472
2013-03-25	27.12	27.18	26.82	26.96	2396698
2013-03-26	26.99	27.08	26.92	27.07	1633172
2013-03-27	26.94	27.11	26.89	27.10	1106354
2013-03-28	26.99	27.11	26.95	27.04	2184919
2013-04-01	26.99	27.08	26.89	26.93	1651964
2013-04-02	27.12	27.21	27.05	27.08	1799818
2013-04-03	27.06	27.10	26.69	26.73	2075837
2013-04-04	26.64	26.77	26.52	26.74	1444489
2013-04-05	26.26	26.44	26.15	26.42	2066449
2013-04-08	26.56	26.64	26.43	26.64	1959154
2013-04-09	27.03	27.24	26.93	27.12	2791729
2013-04-10	27.26	27.45	27.26	27.37	987951
2013-04-11	27.57	27.70	27.50	27.56	1272449
2013-04-12	27.40	27.45	27.20	27.36	1544315
2013-04-15	26.82	26.85	26.31	26.33	2674625
2013-04-16	26.82	27.02	26.71	26.96	2873241
2013-04-17	26.83	26.85	26.53	26.68	2023148
2013-04-18	26.62	26.64	26.32	26.45	1539016
2013-04-19	26.47	26.55	26.39	26.47	2077142
2013-04-22	26.54	26.67	26.37	26.65	834591
2013-04-23	26.94	27.12	26.86	27.09	1733827
2013-04-24	27.42	27.57	27.36	27.48	1519325
2013-04-25	27.59	27.73	27.51	27.56	1595440
2013-04-26	27.42	27.48	27.34	27.44	1685795
2013-04-29	27.70	27.92	27.70	27.86	1604770
2013-04-30	27.99	28.15	27.89	28.10	2576350
2013-05-01	27.81	27.84	27.59	27.62	1123111
2013-05-02	27.55	27.70	27.50	27.63	1471134
2013-05-03	27.81	28.00	27.81	27.98	1226569
2013-05-06	27.63	27.76	27.61	27.74	772507
2013-05-07	27.40	27.48	27.32	27.46	2083390
2013-05-08	27.61	27.73	27.59	27.69	1497107
2013-05-09	27.69	27.69	27.19	27.34	1759687
2013-05-10	27.17	27.25	27.06	27.23	1848130
2013-05-13	27.20	27.22	27.09	27.15	1333573
2013-05-14	27.06	27.23	27.06	27.18	2214202
2013-05-15	26.91	26.98	26.83	26.94	1573324
2013-05-16	26.71	26.87	26.54	26.59	2905801
2013-05-17	26.42	26.55	26.39	26.53	4996295
2013-05-20	26.66	26.89	26.65	26.87	2097371
2013-05-21	26.48	26.76	26.40	26.59	2043606
2013-05-22	26.40	26.72	25.98	26.07	4883922
2013-05-23	25.74	26.03	25.65	25.92	3319834
2013-05-24	25.01	25.06	24.91	25.05	2292173
2013-05-28	25.24	25.32	25.01	25.07	2542614
2013-05-29	24.98	25.07	24.85	24.97	1598665
2013-05-30	24.97	25.18	24.95	25.06	1012714
2013-05-31	24.64	24.73	24.41	24.41	2946350
2013-06-03	24.65	24.97	24.57	24.95	3770252
2013-06-04	24.77	24.82	24.50	24.65	1984069
2013-06-05	24.13	24.18	23.82	23.84	2319912
2013-06-06	23.64	24.04	23.59	24.03	4175418
2013-06-07	23.65	23.95	23.59	23.88	2730385
2013-06-10	23.69	23.78	23.61	23.65	3580064
2013-06-11	23.13	23.41	23.07	23.28	2188488
2013-06-12	23.61	23.64	23.26	23.27	2830965
2013-06-13	23.66	24.07	23.58	24.00	3162056
2013-06-14	24.09	24.23	23.89	23.94	2460982
2013-06-17	24.34	24.44	24.16	24.32	1951624
2013-06-18	24.05	24.30	24.04	24.18	1254026
2013-06-19	24.25	24.35	23.55	23.57	3927303
2013-06-20	22.89	22.89	22.45	22.51	4032246
2013-06-21	22.84	22.88	22.51	22.72	2721346
2013-06-24	22.56	22.80	22.34	22.60	3384668
2013-06-25	22.92	23.08	22.72	23.01	2791239
2013-06-26	23.37	23.48	23.20	23.28	1354412
2013-06-27	23.09	23.24	23.05	23.06	1781666
2013-06-28	22.72	22.74	22.50	22.58	2652757
2013-07-01	22.43	22.60	22.38	22.46	1684022
2013-07-02	22.52	22.73	22.47	22.56	1988004
2013-07-03	22.02	22.28	22.02	22.20	951966
2013-07-05	22.53	22.58	22.19	22.38	1964103
2013-07-08	22.54	22.67	22.53	22.61	1582181
2013-07-09	23.00	23.11	22.80	23.08	1965042
2013-07-10	23.15	23.27	22.81	22.88	2931161
2013-07-11	23.43	23.55	23.32	23.50	2846798
2013-07-12	23.16	23.24	23.11	23.19	1483836
2013-07-15	23.23	23.36	23.23	23.33	1291224
2013-07-16	23.55	23.65	23.48	23.65	993168
2013-07-17	23.83	23.87	23.58	23.68	3439871
2013-07-18	23.54	23.65	23.49	23.60	2252639
2013-07-19	23.55	23.59	23.51	23.55	857152
2013-07-22	23.66	23.80	23.64	23.73	956688
2013-07-23	23.80	23.90	23.68	23.82	1992769
2013-07-24	23.90	23.92	23.55	23.65	1600367
2013-07-25	23.69	23.91	23.58	23.87	1203114
2013-07-26	23.90	24.06	23.77	24.05	1422378
2013-07-29	23.84	23.95	23.81	23.86	1323365
2013-07-30	23.62	23.62	23.42	23.51	1533426
2013-07-31	23.30	23.44	23.18	23.26	2148483
2013-08-01	23.26	23.36	23.21	23.27	4731146
2013-08-02	23.29	23.49	23.25	23.41	1070669
2013-08-05	23.29	23.37	23.26	23.35	1364409
2013-08-06	23.42	23.47	23.29	23.42	1634271
2013-08-07	22.95	23.09	22.92	23.02	2048667
2013-08-08	23.48	23.77	23.48	23.68	1526770
2013-08-09	23.67	23.91	23.67	23.83	1117384
2013-08-12	23.90	24.08	23.90	23.98	1876123
2013-08-13	24.11	24.23	23.98	24.17	1708494
2013-08-14	24.19	24.28	24.13	24.17	2322929
2013-08-15	23.95	24.06	23.75	24.01	2300276
2013-08-16	24.14	24.19	24.01	24.08	1460257
2013-08-19	24.07	24.12	23.86	23.87	1729109
2013-08-20	23.69	23.84	23.67	23.74	4110001
2013-08-21	23.61	23.76	23.38	23.46	3058238
2013-08-22	23.57	23.73	23.57	23.63	1636905
2013-08-23	23.79	23.97	23.76	23.93	1474312
2013-08-26	23.93	23.99	23.76	23.78	965963
2013-08-27	23.60	23.72	23.48	23.54	1735139
2013-08-28	23.34	23.56	23.30	23.46	991939
2013-08-29	23.46	23.54	23.42	23.42	991199
2013-08-30	23.66	23.66	23.45	23.48	1098649
2013-09-03	24.36	24.37	24.15	24.17	2454414
2013-09-04	24.32	24.60	24.29	24.51	1994433
2013-09-05	24.35	24.44	24.33	24.37	1030378
2013-09-06	24.55	24.62	24.40	24.52	1764172
2013-09-09	24.72	24.91	24.70	24.89	2078787
2013-09-10	25.21	25.32	25.16	25.29	2157552
2013-09-11	25.21	25.41	25.18	25.37	1172226
2013-09-12	25.15	25.24	25.09	25.12	1516566
2013-09-13	25.07	25.15	25.06	25.11	1054437
2013-09-16	25.54	25.54	25.28	25.30	1441390
2013-09-17	25.48	25.56	25.48	25.54	1067687
2013-09-18	25.43	26.23	25.43	26.21	2491544
2013-09-19	26.20	26.20	25.89	25.90	2055954
2013-09-20	25.80	25.81	25.59	25.60	1418137
2013-09-23	25.71	25.73	25.60	25.68	1003296
2013-09-24	25.58	25.68	25.46	25.54	1068439
2013-09-25	25.60	25.72	25.55	25.60	1164751
2013-09-26	25.73	25.91	25.72	25.80	815411
2013-09-27	25.56	25.64	25.52	25.62	706638
2013-09-30	25.28	25.39	25.19	25.27	1800308
2013-10-01	25.31	25.50	25.27	25.48	1646944
2013-10-02	25.29	25.50	25.22	25.47	1586950
2013-10-03	25.51	25.52	25.33	25.42	1596581
2013-10-04	25.52	25.71	25.50	25.64	1209111
2013-10-07	25.11	25.32	25.09	25.19	1193632
2013-10-08	25.24	25.29	25.00	25.03	1196037
2013-10-09	25.14	25.21	24.97	25.13	1283305
2013-10-10	25.25	25.61	25.25	25.58	1573915
2013-10-11	25.67	25.92	25.67	25.92	1277016
2013-10-14	25.69	25.97	25.67	25.97	985711
2013-10-15	25.90	26.00	25.78	25.88	1115226
2013-10-16	26.01	26.21	26.00	26.21	856531
2013-10-17	26.34	26.60	26.34	26.59	1266941
2013-10-18	26.77	26.91	26.73	26.90	1711842
2013-10-21	26.87	26.91	26.83	26.87	1883395
2013-10-22	27.14	27.32	27.12	27.25	1819655
2013-10-23	26.83	26.85	26.70	26.84	1056884
2013-10-24	26.82	26.94	26.77	26.93	1461635
2013-10-25	26.96	27.07	26.96	27.05	880098
2013-10-28	27.06	27.22	27.00	27.14	3472210
2013-10-29	26.91	26.94	26.82	26.84	5904248
2013-10-30	26.85	26.89	26.53	26.69	1216992
2013-10-31	26.81	26.86	26.67	26.67	1794126
2013-11-01	26.66	26.68	26.49	26.65	1375501
2013-11-04	26.68	26.80	26.64	26.76	660140
2013-11-05	26.83	26.86	26.71	26.79	1017441
2013-11-06	27.00	27.05	26.91	27.01	836380
2013-11-07	26.93	27.00	26.61	26.65	989573
2013-11-08	26.59	26.78	26.54	26.75	1917913
2013-11-11	26.53	26.54	26.46	26.50	638669
2013-11-12	26.25	26.30	26.10	26.18	3862295
2013-11-13	25.83	26.04	25.81	26.03	1738357
2013-11-14	25.90	26.15	25.88	26.13	1490770
2013-11-15	26.43	26.51	26.36	26.48	1122441
2013-11-18	26.51	26.58	26.28	26.33	3323141
2013-11-19	26.30	26.38	26.23	26.30	1211981
2013-11-20	26.13	26.22	25.80	25.92	2346852
2013-11-21	25.76	25.81	25.66	25.74	1746089
2013-11-22	25.63	25.76	25.57	25.73	840655
2013-11-25	25.70	25.77	25.66	25.71	857216
2013-11-26	25.47	25.65	25.47	25.58	1044494
2013-11-27	25.44	25.48	25.38	25.48	882247
2013-11-29	25.47	25.59	25.34	25.36	1466331
2013-12-02	25.12	25.18	25.04	25.07	1912419
2013-12-03	24.96	25.03	24.86	25.01	1693042
2013-12-04	24.79	25.03	24.78	24.99	1150764
2013-12-05	24.52	24.70	24.48	24.67	2939257
2013-12-06	24.73	24.86	24.68	24.84	1376815
2013-12-09	24.45	24.52	24.43	24.50	1106357
2013-12-10	24.50	24.54	24.42	24.49	961811
2013-12-11	24.42	24.43	24.08	24.12	2332551
2013-12-12	23.60	23.62	23.45	23.54	1779071
2013-12-13	23.75	23.83	23.68	23.81	1586705
2013-12-16	23.98	24.14	23.97	23.99	1580424
2013-12-17	23.77	23.80	23.65	23.73	1285812
2013-12-18	23.20	23.46	22.88	23.25	2760623
2013-12-19	23.50	23.64	23.46	23.62	3210735
2013-12-20	23.89	24.00	23.86	24.00	2134724
2013-12-23	24.26	24.39	24.22	24.29	1379494
2013-12-24	24.26	24.39	24.26	24.37	337862
2013-12-26	24.21	24.33	24.11	24.33	355425
2013-12-27	24.38	24.40	24.21	24.22	849502
2013-12-30	24.35	24.35	24.23	24.29	1385594
2013-12-31	24.34	24.44	24.30	24.37	994098
2014-01-02	24.33	24.34	24.16	24.18	2460569
2014-01-03	24.52	24.62	24.42	24.42	1702514
2014-01-06	24.36	24.39	24.29	24.34	2069564
2014-01-07	24.25	24.35	24.24	24.30	911099
2014-01-08	24.22	24.27	24.06	24.15	3192890
2014-01-09	24.17	24.17	24.03	24.11	1595350
2014-01-10	24.20	24.41	24.20	24.35	1517222
2014-01-13	24.40	24.47	24.17	24.23	1344770
2014-01-14	23.92	23.97	23.83	23.91	1862064
2014-01-15	23.82	23.95	23.81	23.90	1575868
2014-01-16	23.83	23.87	23.75	23.85	1571453
2014-01-17	23.80	23.82	23.65	23.71	1374615
2014-01-21	23.94	23.98	23.78	23.87	1054301
2014-01-22	24.00	24.03	23.85	23.89	1471041
2014-01-23	23.63	23.63	23.28	23.42	2400461
2014-01-24	23.15	23.19	22.90	22.91	2563601
2014-01-27	23.02	23.15	22.81	23.01	1644286
2014-01-28	23.13	23.21	23.06	23.18	1594887
2014-01-29	22.92	23.15	22.92	22.94	2074376
2014-01-30	23.28	23.34	23.17	23.29	1518229
2014-01-31	22.87	23.15	22.82	23.04	1226963
2014-02-03	23.22	23.26	22.68	22.69	3398862
2014-02-04	23.07	23.25	23.03	23.24	2315112
2014-02-05	23.04	23.12	22.90	23.06	1216929
2014-02-06	23.44	23.66	23.44	23.64	3548885
2014-02-07	23.66	23.82	23.61	23.81	1449131
2014-02-10	23.80	23.84	23.75	23.80	1320819
2014-02-11	24.12	24.44	24.11	24.36	1488523
2014-02-12	24.60	24.64	24.47	24.53	1626141
2014-02-13	24.20	24.55	24.19	24.47	1156650
2014-02-14	24.76	24.90	24.74	24.87	2135289
2014-02-18	24.95	25.02	24.89	24.98	2493812
2014-02-19	24.97	25.13	24.82	24.87	2071695
2014-02-20	24.91	25.20	24.88	25.13	1207177
2014-02-21	25.02	25.10	24.99	25.01	992518
2014-02-24	25.21	25.50	25.19	25.31	1572644
2014-02-25	25.21	25.26	25.05	25.09	2660257
2014-02-26	25.08	25.14	24.93	25.03	2505993
2014-02-27	24.85	25.06	24.84	25.04	1203204
2014-02-28	24.93	25.05	24.83	24.95	1839116
2014-03-03	24.70	24.80	24.64	24.76	2120231
2014-03-04	25.10	25.16	25.05	25.12	1115348
2014-03-05	25.16	25.25	25.16	25.21	1534938
2014-03-06	25.56	25.67	25.51	25.52	1708663
2014-03-07	25.71	25.71	25.42	25.49	1378277
2014-03-10	25.27	25.28	25.06	25.17	1451457
2014-03-11	25.26	25.32	24.87	24.92	2818212
2014-03-12	24.73	24.92	24.68	24.92	1503461
2014-03-13	25.21	25.28	24.83	24.91	3014179
2014-03-14	24.72	24.87	24.70	24.71	1757117
2014-03-17	24.97	25.10	24.97	25.06	1452922
2014-03-18	25.16	25.31	25.14	25.24	2620178
2014-03-19	25.19	25.19	24.71	24.85	1807533
2014-03-20	24.55	24.83	24.51	24.79	1347798
2014-03-21	24.92	25.04	24.82	24.86	2121642
2014-03-24	25.20	25.20	24.92	25.03	1361896
2014-03-25	25.29	25.41	25.21	25.34	1660377
2014-03-26	25.59	25.67	25.43	25.45	2086138
2014-03-27	25.48	25.60	25.40	25.57	1702252
2014-03-28	25.63	25.74	25.62	25.68	840840
2014-03-31	25.75	25.90	25.73	25.87	1177286
2014-04-01	25.79	25.90	25.78	25.90	1833893
2014-04-02	25.86	25.95	25.82	25.93	1180523
2014-04-03	25.85	25.85	25.75	25.81	1785232
2014-04-04	26.08	26.17	25.85	25.89	2121707
2014-04-07	25.93	26.06	25.86	25.90	1742080
2014-04-08	26.17	26.39	26.12	26.36	2366447
2014-04-09	26.67	26.84	26.56	26.82	4341049
2014-04-10	26.59	26.63	26.39	26.40	2454361
2014-04-11	26.36	26.49	26.29	26.29	1244156
2014-04-14	26.19	26.28	26.12	26.24	1316801
2014-04-15	26.04	26.14	25.87	26.06	3089712
2014-04-16	26.28	26.39	26.21	26.37	982955
2014-04-17	26.46	26.53	26.34	26.45	1623898
2014-04-21	26.44	26.48	26.41	26.44	779316
2014-04-22	26.59	26.75	26.59	26.70	1330607
2014-04-23	26.46	26.61	26.44	26.60	549409
2014-04-24	26.57	26.59	26.47	26.54	705758
2014-04-25	26.51	26.56	26.41	26.47	3121601
2014-04-28	26.64	26.72	26.48	26.67	2541932
2014-04-29	26.47	26.53	26.42	26.48	2379148
2014-04-30	26.40	26.48	26.31	26.45	1093842
2014-05-01	26.17	26.25	26.12	26.21	2294032
2014-05-02	26.15	26.31	26.11	26.27	1029962
2014-05-05	26.11	26.34	26.06	26.31	1344131
2014-05-06	26.49	26.54	26.41	26.43	1067372
2014-05-07	26.35	26.44	26.26	26.41	1123111
2014-05-08	26.53	26.69	26.53	26.58	1283173
2014-05-09	26.48	26.55	26.42	26.54	1149735
2014-05-12	26.51	26.62	26.48	26.62	773084
2014-05-13	26.70	26.70	26.59	26.64	1308686
2014-05-14	26.82	26.84	26.68	26.72	766025
2014-05-15	26.78	26.79	26.56	26.67	1230613
2014-05-16	26.75	26.78	26.64	26.73	2201080
2014-05-19	26.35	26.41	26.30	26.38	983724
2014-05-20	26.13	26.17	25.93	25.97	2206544
2014-05-21	26.09	26.19	26.05	26.19	1775914
2014-05-22	26.31	26.38	26.30	26.35	719821
2014-05-23	26.43	26.49	26.42	26.45	513035
2014-05-27	26.63	26.63	26.52	26.60	832157
2014-05-28	26.46	26.52	26.42	26.50	791701
2014-05-29	26.63	26.75	26.61	26.74	630083
2014-05-30	26.54	26.58	26.49	26.56	1782275
2014-06-02	26.57	26.58	26.50	26.54	1198635
2014-06-03	26.40	26.41	26.34	26.39	1130595
2014-06-04	26.22	26.27	26.20	26.25	751274
2014-06-05	26.30	26.49	26.19	26.46	2440022
2014-06-06	26.52	26.60	26.47	26.56	1425429
2014-06-09	26.60	26.75	26.58	26.73	1053436
2014-06-10	26.67	26.73	26.58	26.73	725968
2014-06-11	26.59	26.61	26.54	26.57	812407
2014-06-12	26.54	26.58	26.42	26.46	473104
2014-06-13	26.44	26.47	26.37	26.46	852728
2014-06-16	26.50	26.58	26.44	26.45	648058
2014-06-17	26.13	26.22	26.09	26.19	1766923
2014-06-18	26.08	26.40	26.05	26.40	1709601
2014-06-19	26.68	26.74	26.61	26.68	2919115
2014-06-20	26.56	26.59	26.50	26.59	1666515
2014-06-23	26.72	26.75	26.63	26.73	3130942
2014-06-24	26.50	26.59	26.35	26.36	1284046
2014-06-25	25.92	26.09	25.87	26.07	1573514
2014-06-26	26.34	26.45	26.27	26.43	1509855
2014-06-27	26.28	26.46	26.24	26.43	1680706
2014-06-30	26.00	26.14	26.00	26.13	1716240
2014-07-01	26.14	26.30	26.14	26.25	1808369
2014-07-02	26.39	26.55	26.39	26.50	876687
2014-07-03	26.37	26.55	26.34	26.54	487365
2014-07-07	26.48	26.54	26.48	26.54	1143467
2014-07-08	26.48	26.50	26.37	26.44	992320
2014-07-09	26.29	26.44	26.28	26.42	1869135
2014-07-10	26.06	26.29	26.05	26.27	1117821
2014-07-11	26.56	26.56	26.45	26.55	855332
2014-07-14	26.71	26.73	26.66	26.67	766642
2014-07-15	26.58	26.61	26.39	26.54	1247670
2014-07-16	26.61	26.65	26.57	26.62	1060575
2014-07-17	26.62	26.68	26.41	26.43	959612
2014-07-18	26.65	26.78	26.63	26.73	1236624
2014-07-21	26.60	26.69	26.56	26.62	1350162
2014-07-22	26.82	26.85	26.77	26.81	795433
2014-07-23	27.10	27.12	27.05	27.10	1132520
2014-07-24	27.10	27.10	26.98	27.02	698415
2014-07-25	26.96	26.96	26.84	26.85	647171
2014-07-28	26.93	26.97	26.79	26.95	3137155
2014-07-29	26.99	27.02	26.91	26.91	796381
2014-07-30	27.01	27.07	26.86	26.93	1439407
2014-07-31	26.73	26.80	26.57	26.59	1835671
2014-08-01	26.43	26.58	26.34	26.42	2882954
2014-08-04	26.47	26.56	26.36	26.53	1840541
2014-08-05	26.34	26.38	26.16	26.24	1544057
2014-08-06	26.28	26.49	26.26	26.38	1306847
2014-08-07	26.20	26.24	26.00	26.08	1268527
2014-08-08	25.90	26.04	25.84	26.02	1154243
2014-08-11	25.98	26.04	25.91	26.02	1031176
2014-08-12	26.21	26.30	26.20	26.24	889255
2014-08-13	26.42	26.48	26.40	26.42	818624
2014-08-14	26.57	26.66	26.54	26.63	727267
2014-08-15	26.66	26.71	26.49	26.67	850452
2014-08-18	26.76	26.88	26.76	26.85	994460
2014-08-19	26.94	26.96	26.88	26.88	1707360
2014-08-20	26.99	27.16	26.97	27.07	1329795
2014-08-21	26.99	27.07	26.97	27.05	791325
2014-08-22	27.02	27.05	26.89	26.94	1781789
2014-08-25	26.98	27.02	26.96	26.99	595527
2014-08-26	27.07	27.10	27.00	27.02	381917
2014-08-27	27.19	27.20	27.12	27.12	608104
2014-08-28	27.12	27.15	27.07	27.14	862312
2014-08-29	27.13	27.20	27.10	27.16	1071690
2014-09-02	27.14	27.18	27.07	27.16	1951462
2014-09-03	27.38	27.38	27.28	27.34	897075
2014-09-04	27.43	27.51	27.21	27.25	740367
2014-09-05	27.12	27.20	27.00	27.20	865059
2014-09-08	27.02	27.02	26.78	26.81	805305
2014-09-09	26.81	26.81	26.60	26.65	842341
2014-09-10	26.48	26.62	26.43	26.62	825567
2014-09-11	26.16	26.25	26.12	26.19	2140636
2014-09-12	25.97	25.98	25.83	25.91	1534262
2014-09-15	25.69	25.69	25.57	25.66	1620450
2014-09-16	25.45	25.88	25.43	25.85	2122206
2014-09-17	25.41	25.43	25.07	25.17	2695036
2014-09-18	25.23	25.39	25.22	25.35	1093086
2014-09-19	25.30	25.31	25.08	25.10	867833
2014-09-22	24.75	24.76	24.58	24.70	2431623
2014-09-23	24.79	24.83	24.71	24.72	1696890
2014-09-24	24.79	24.96	24.71	24.95	1526697
2014-09-25	24.50	24.50	24.26	24.28	2118155
2014-09-26	24.14	24.23	24.09	24.20	1550712
2014-09-29	23.76	23.92	23.73	23.80	2493651
2014-09-30	23.87	24.00	23.80	23.94	1808048
2014-10-01	24.02	24.10	23.91	23.98	1935339
2014-10-02	24.08	24.15	23.83	24.08	2164346
2014-10-03	24.00	24.06	23.87	24.02	1366417
2014-10-06	24.02	24.22	23.95	24.14	1540114
2014-10-07	24.05	24.05	23.84	23.84	1722247
2014-10-08	23.85	24.33	23.72	24.31	1628021
2014-10-09	24.27	24.33	23.85	23.87	1956580
2014-10-10	23.40	23.50	23.17	23.18	2376414
2014-10-13	23.60	23.65	23.33	23.35	2037991
2014-10-14	23.62	23.75	23.47	23.51	2094871
2014-10-15	23.77	23.91	23.35	23.85	3603968
2014-10-16	23.64	24.19	23.62	23.97	3269658
2014-10-17	24.28	24.38	24.20	24.30	1421292
2014-10-20	24.19	24.49	24.18	24.45	1577606
2014-10-21	24.52	24.67	24.52	24.61	1356422
2014-10-22	24.58	24.71	24.47	24.52	2147382
2014-10-23	24.64	24.76	24.64	24.65	1184547
2014-10-24	24.87	24.94	24.82	24.90	1606632
2014-10-27	24.90	25.03	24.87	24.93	2256185
2014-10-28	25.22	25.60	25.19	25.36	2154232
2014-10-29	25.31	25.35	24.84	24.92	3419309
2014-10-30	25.11	25.36	25.08	25.30	2242394
2014-10-31	25.37	25.44	25.29	25.43	1797815
2014-11-03	25.05	25.07	24.86	24.93	2753528
2014-11-04	25.03	25.11	24.99	25.07	2676651
2014-11-05	24.75	24.81	24.63	24.79	1622022
2014-11-06	24.77	24.85	24.67	24.69	3279412
2014-11-07	24.89	25.05	24.89	24.98	3430443
2014-11-10	25.08	25.09	24.93	24.98	1967436
2014-11-11	24.96	25.14	24.92	25.06	1373147
2014-11-12	24.89	24.98	24.85	24.94	1599363
2014-11-13	24.87	24.93	24.87	24.87	141000
2014-11-14	24.68	25.01	24.67	24.98	788377
2014-11-17	24.64	24.73	24.61	24.70	981615
2014-11-18	24.61	24.73	24.60	24.72	2645711
2014-11-19	24.24	24.27	24.06	24.09	4131685
2014-11-20	23.79	24.02	23.75	23.99	1146417
2014-11-21	24.34	24.39	24.21	24.25	1740699
2014-11-24	24.08	24.11	24.02	24.09	1475156
2014-11-25	23.82	23.91	23.82	23.89	1432597
2014-11-26	24.01	24.15	23.99	24.15	1302009
2014-11-28	23.67	23.74	23.57	23.63	1988873
2014-12-01	23.18	23.29	23.00	23.28	3805843
2014-12-02	23.33	23.42	23.26	23.38	1535696
2014-12-03	23.52	23.59	23.46	23.48	2286595
2014-12-04	23.55	23.68	23.52	23.54	1449872
2014-12-05	23.32	23.37	23.24	23.33	1603040
2014-12-08	23.30	23.39	23.17	23.18	2384937
2014-12-09	22.78	22.94	22.75	22.92	2219983
2014-12-10	22.82	22.83	22.51	22.60	2780791
2014-12-11	22.59	22.77	22.51	22.57	2213091
2014-12-12	22.40	22.48	22.21	22.23	2876810
2014-12-15	22.27	22.32	21.99	22.00	8203352
2014-12-16	22.01	22.32	21.98	22.09	3428785
2014-12-17	21.31	21.76	21.30	21.46	4656992
2014-12-18	21.76	21.88	21.60	21.86	4432675
2014-12-19	22.02	22.15	21.93	22.14	2031918
2014-12-22	22.37	22.44	22.33	22.36	3191830
2014-12-23	22.14	22.17	22.06	22.12	3045396
2014-12-24	22.10	22.18	22.04	22.13	1978930
2014-12-26	22.18	22.27	22.16	22.19	630849
2014-12-29	22.59	22.65	22.52	22.53	1389561
2014-12-30	22.48	22.52	22.40	22.40	1515087
2014-12-31	22.37	22.42	22.14	22.17	1863441
2015-01-02	22.23	22.27	22.06	22.10	2210266
2015-01-05	22.12	22.15	21.85	21.89	2444906
2015-01-06	21.97	22.06	21.74	21.80	2265947
2015-01-07	21.82	22.01	21.78	22.00	1655421
2015-01-08	22.13	22.34	22.11	22.29	879904
2015-01-09	22.62	22.65	22.47	22.50	1932711
2015-01-12	22.38	22.38	22.19	22.24	1508282
2015-01-13	22.28	22.40	22.06	22.24	1870123
2015-01-14	21.90	21.99	21.76	21.94	2055758
2015-01-15	22.21	22.25	21.99	22.07	3659947
2015-01-16	21.89	22.33	21.89	22.32	1953186
2015-01-20	22.07	22.11	21.87	22.03	1283713
2015-01-21	22.31	22.44	22.14	22.23	2670365
2015-01-22	22.26	22.37	22.18	22.22	2110725
2015-01-23	22.06	22.13	21.96	22.00	1943643
2015-01-26	22.05	22.13	21.96	22.08	1135232
2015-01-27	22.15	22.21	22.07	22.12	1300877
2015-01-28	22.41	22.42	21.96	22.00	2074482
2015-01-29	21.97	22.07	21.80	22.05	1584750
2015-01-30	21.87	22.10	21.86	21.92	1610915
2015-02-02	22.27	22.40	22.21	22.37	1886306
2015-02-03	22.45	23.02	22.43	22.85	2460916
2015-02-04	22.81	22.91	22.69	22.73	3222617
2015-02-05	22.91	23.15	22.91	23.14	1436953
2015-02-06	22.99	23.10	22.92	22.99	2338601
2015-02-09	23.02	23.15	22.94	22.96	2138942
2015-02-10	22.94	23.01	22.83	22.95	1193582
2015-02-11	22.67	22.67	22.48	22.61	1672946
2015-02-12	22.54	22.83	22.53	22.75	1859289
2015-02-13	23.15	23.31	23.13	23.23	1802950
2015-02-17	23.24	23.39	23.20	23.38	1798722
2015-02-18	23.36	23.57	23.33	23.49	1554216
2015-02-19	23.37	23.53	23.37	23.39	1434922
2015-02-20	23.37	23.54	23.25	23.52	1195647
2015-02-23	23.40	23.50	23.37	23.46	1150284
2015-02-24	23.47	23.73	23.38	23.68	1499143
2015-02-25	23.84	23.93	23.83	23.84	1556254
2015-02-26	23.70	23.70	23.46	23.52	1675390
2015-02-27	23.64	23.77	23.61	23.68	1490051
2015-03-02	23.69	23.75	23.64	23.70	1122227
2015-03-03	23.73	23.78	23.67	23.71	1447985
2015-03-04	23.69	23.69	23.47	23.58	964678
2015-03-05	23.51	23.55	23.40	23.46	1426642
2015-03-06	23.32	23.34	23.04	23.05	1727675
2015-03-09	23.07	23.10	23.00	23.05	1556619
2015-03-10	22.69	22.75	22.47	22.52	3213979
2015-03-11	22.56	22.59	22.40	22.46	2739156
2015-03-12	23.06	23.15	23.01	23.11	2502645
2015-03-13	22.78	22.79	22.46	22.66	3172733
2015-03-16	22.83	22.94	22.80	22.86	2973574
2015-03-17	22.75	22.85	22.72	22.79	1800559
2015-03-18	22.82	23.52	22.80	23.47	3881150
2015-03-19	23.29	23.38	23.17	23.24	2043229
2015-03-20	23.75	24.01	23.68	23.93	3339208
2015-03-23	23.97	24.18	23.93	24.10	1827325
2015-03-24	24.18	24.22	24.07	24.11	2407597
2015-03-25	24.16	24.19	23.82	23.84	2076749
2015-03-26	23.68	23.69	23.48	23.61	2856226
2015-03-27	23.48	23.51	23.35	23.38	3337834
2015-03-30	23.12	23.21	23.10	23.13	2285587
2015-03-31	22.81	23.01	22.80	22.86	2011530
2015-04-01	22.93	23.00	22.83	22.90	2148657
2015-04-02	22.85	23.08	22.82	22.98	3291467
2015-04-06	23.02	23.41	23.00	23.19	2471212
2015-04-07	23.28	23.44	23.27	23.31	2396721
2015-04-08	23.54	23.68	23.44	23.56	3927995
2015-04-09	23.58	23.58	23.37	23.50	1960403
2015-04-10	23.47	23.59	23.47	23.55	1109167
2015-04-13	23.23	23.28	23.11	23.15	1875971
2015-04-14	23.19	23.31	23.15	23.28	1611524
2015-04-15	23.20	23.47	23.12	23.35	3915338
2015-04-16	23.64	23.83	23.57	23.72	3928094
2015-04-17	23.30	23.36	23.14	23.28	2755466
2015-04-20	23.22	23.31	23.16	23.24	2237333
2015-04-21	23.26	23.33	23.13	23.17	2097727
2015-04-22	23.18	23.25	23.08	23.23	1292336
2015-04-23	23.09	23.42	23.08	23.40	1360732
2015-04-24	23.81	23.96	23.78	23.93	1615520
2015-04-27	24.02	24.22	24.02	24.05	1221535
2015-04-28	24.20	24.43	24.17	24.39	1957561
2015-04-29	23.74	23.92	23.73	23.81	2810875
2015-04-30	23.26	23.37	23.14	23.32	3375085
2015-05-01	23.38	23.47	23.28	23.45	1113589
2015-05-04	23.40	23.47	23.37	23.41	1317517
2015-05-05	23.41	23.50	23.32	23.38	2045120
2015-05-06	23.22	23.23	22.87	22.98	2706737
2015-05-07	22.80	22.81	22.62	22.69	4956752
2015-05-08	22.89	22.95	22.72	22.94	1341395
2015-05-11	22.51	22.66	22.51	22.52	2028821
2015-05-12	22.92	23.12	22.89	23.06	2740261
2015-05-13	23.56	23.67	23.51	23.54	1742679
2015-05-14	23.81	23.81	23.62	23.71	3301204
2015-05-15	23.54	23.70	23.49	23.70	2108319
2015-05-18	23.13	23.29	23.02	23.23	1544649
2015-05-19	22.83	22.85	22.72	22.79	2114212
2015-05-20	22.70	22.83	22.63	22.69	2003263
2015-05-21	22.84	22.98	22.81	22.93	1237261
2015-05-22	22.76	22.78	22.69	22.73	832350
2015-05-26	22.97	22.97	22.72	22.76	1216064
2015-05-27	22.67	22.78	22.62	22.77	2611934
2015-05-28	22.41	22.48	22.30	22.46	1287485
2015-05-29	22.61	22.68	22.54	22.54	1551217
2015-06-01	22.49	22.55	22.32	22.37	1325701
2015-06-02	22.26	22.51	22.22	22.46	1365382
2015-06-03	22.25	22.44	22.25	22.29	1788906
2015-06-04	21.67	21.73	21.57	21.61	3418284
2015-06-05	21.44	21.60	21.38	21.49	2322962
2015-06-08	21.52	21.59	21.45	21.58	2298538
2015-06-09	21.50	21.54	21.40	21.49	1608001
2015-06-10	21.83	22.01	21.81	21.97	1839364
2015-06-11	22.09	22.14	22.01	22.12	1336407
2015-06-12	21.83	22.01	21.80	21.91	818778
2015-06-15	22.06	22.09	21.99	22.02	1179779
2015-06-16	22.05	22.19	22.05	22.18	896438
2015-06-17	22.06	22.32	21.91	22.23	1998304
2015-06-18	22.34	22.45	22.30	22.31	2095145
2015-06-19	22.37	22.40	22.31	22.34	1124648
2015-06-22	22.52	22.55	22.37	22.38	2559840
2015-06-23	22.49	22.64	22.47	22.60	1185877
2015-06-24	22.56	22.62	22.48	22.50	1461499
2015-06-25	21.95	21.95	21.84	21.85	1457137
2015-06-26	21.46	21.49	21.33	21.44	2304770
2015-06-29	20.96	21.10	20.87	20.90	2392615
2015-06-30	21.14	21.20	20.95	21.03	2770169
2015-07-01	21.37	21.38	21.18	21.26	1640013
2015-07-02	21.43	21.45	21.35	21.39	1514829
2015-07-06	20.76	20.90	20.69	20.79	1928037
2015-07-07	20.70	20.92	20.40	20.84	3541880
2015-07-08	20.45	20.49	20.25	20.25	2970911
2015-07-09	20.61	20.65	20.41	20.44	2091490
2015-07-10	20.67	20.75	20.59	20.70	1245470
2015-07-13	20.65	20.75	20.60	20.71	2388396
2015-07-14	20.96	21.00	20.92	20.95	1581707
2015-07-15	21.10	21.14	20.84	20.90	1269295
2015-07-16	21.19	21.28	21.13	21.15	1852014
2015-07-17	21.08	21.09	21.00	21.04	2243270
2015-07-20	21.18	21.24	21.08	21.18	1660532
2015-07-21	21.17	21.32	21.11	21.23	1006330
2015-07-22	20.80	20.85	20.71	20.81	2029891
2015-07-23	20.68	20.71	20.55	20.56	2472836
2015-07-24	20.39	20.39	20.15	20.22	2098146
2015-07-27	20.42	20.42	20.24	20.27	1712330
2015-07-28	20.56	20.77	20.51	20.73	2939261
2015-07-29	20.81	20.89	20.73	20.79	1776266
2015-07-30	20.76	20.86	20.71	20.85	1036089
2015-07-31	21.14	21.15	20.85	20.92	1249221
2015-08-03	20.75	20.85	20.67	20.74	2201551
2015-08-04	21.15	21.28	21.06	21.09	1948337
2015-08-05	21.11	21.17	21.01	21.04	1322377
2015-08-06	20.60	20.62	20.41	20.52	1931339
2015-08-07	20.29	20.36	20.13	20.34	3558665
2015-08-10	20.37	20.65	20.37	20.65	1467074
2015-08-11	20.04	20.04	19.82	19.94	1912428
2015-08-12	19.71	19.95	19.63	19.95	3817640
2015-08-13	19.78	19.94	19.71	19.89	1571574
2015-08-14	19.85	19.90	19.73	19.86	1788943
2015-08-17	19.82	19.96	19.75	19.93	1657732
2015-08-18	19.63	19.75	19.62	19.70	2287614
2015-08-19	19.88	20.01	19.66	19.85	2417108
2015-08-20	19.50	19.53	19.27	19.28	5773373
2015-08-21	19.23	19.26	18.79	18.82	4015044
2015-08-24	17.44	17.93	17.20	17.34	12390562
2015-08-25	19.12	19.15	18.37	18.37	8749621
2015-08-26	18.72	18.91	18.30	18.88	6303508
2015-08-27	18.90	19.27	18.86	19.25	7512701
2015-08-28	18.86	19.16	18.86	19.15	2836194
2015-08-31	18.71	18.74	18.53	18.65	3774428
2015-09-01	17.95	18.05	17.71	17.79	3554498
2015-09-02	18.16	18.20	17.90	18.19	2111852
2015-09-03	17.94	18.16	17.87	17.94	1623809
2015-09-04	17.63	17.73	17.46	17.54	1359654
2015-09-08	18.26	18.38	18.15	18.34	2054273
2015-09-09	18.63	18.65	18.24	18.28	2612764
2015-09-10	18.21	18.47	18.13	18.36	2171031
2015-09-11	18.23	18.34	18.16	18.33	1599001
2015-09-14	18.42	18.53	18.39	18.44	1331707
2015-09-15	18.16	18.43	18.14	18.42	2071782
2015-09-16	18.66	18.93	18.64	18.90	2935190
2015-09-17	18.71	19.22	18.66	18.71	5531451
2015-09-18	18.83	18.90	18.56	18.61	2328384
2015-09-21	18.49	18.58	18.38	18.45	1210288
2015-09-22	18.11	18.22	18.01	18.20	2257187
2015-09-23	17.99	18.05	17.78	17.83	1303269
2015-09-24	17.84	18.17	17.80	18.10	3407466
2015-09-25	18.07	18.14	17.90	17.99	1763487
2015-09-28	17.97	18.00	17.70	17.71	1492201
2015-09-29	17.46	17.61	17.35	17.49	4991256
2015-09-30	17.80	17.92	17.70	17.92	2565105
2015-10-01	18.20	18.25	17.95	18.07	1834283
2015-10-02	17.73	18.26	17.69	18.25	2414882
2015-10-05	18.55	18.80	18.55	18.77	2323132
2015-10-06	18.80	18.91	18.75	18.88	1353860
2015-10-07	19.24	19.34	19.08	19.18	2942452
2015-10-08	19.13	19.50	19.11	19.46	2041517
2015-10-09	19.61	19.69	19.56	19.64	1088894
2015-10-12	19.62	19.66	19.54	19.57	1344698
2015-10-13	19.13	19.37	19.10	19.15	1201725
2015-10-14	19.23	19.32	19.16	19.26	2511583
2015-10-15	19.40	19.68	19.39	19.62	3960425
2015-10-16	19.53	19.58	19.47	19.57	1304648
2015-10-19	19.43	19.47	19.36	19.40	3006508
2015-10-20	19.27	19.36	19.21	19.28	1635144
2015-10-21	19.31	19.32	19.13	19.14	2242587
2015-10-22	19.45	19.59	19.37	19.53	1780023
2015-10-23	19.72	19.83	19.70	19.79	2286440
2015-10-26	19.82	19.84	19.71	19.73	1211592
2015-10-27	19.68	19.72	19.52	19.55	2296377
2015-10-28	19.35	19.52	19.18	19.39	3924091
2015-10-29	18.86	18.95	18.81	18.83	3459259
2015-10-30	18.81	19.05	18.73	18.92	5071784
2015-11-02	18.69	18.89	18.66	18.87	2384768
2015-11-03	18.94	19.24	18.94	19.21	1892821
2015-11-04	19.08	19.11	18.90	18.99	2088598
2015-11-05	18.91	18.91	18.72	18.81	2346664
2015-11-06	18.66	18.71	18.48	18.64	2176666
2015-11-09	18.20	18.23	18.05	18.16	5356018
2015-11-10	18.08	18.16	18.03	18.14	1480614
2015-11-11	18.40	18.44	18.32	18.34	2016669
2015-11-12	18.37	18.47	18.35	18.35	2174479
2015-11-13	18.23	18.23	18.08	18.11	2124534
2015-11-16	18.04	18.28	18.03	18.26	2319616
2015-11-17	18.50	18.58	18.41	18.46	2515040
2015-11-18	18.58	18.75	18.56	18.73	1857064
2015-11-19	19.20	19.29	19.18	19.20	2191944
2015-11-20	19.47	19.51	19.35	19.35	1524993
2015-11-23	19.30	19.38	19.23	19.23	2000774
2015-11-24	19.17	19.36	19.14	19.35	3008737
2015-11-25	19.19	19.26	19.14	19.16	1043666
2015-11-27	18.99	19.05	18.94	19.02	767484
2015-11-30	19.07	19.16	19.07	19.09	1558213
2015-12-01	19.47	19.66	19.47	19.63	3322846
2015-12-02	19.62	19.67	19.41	19.43	1536569
2015-12-03	19.48	19.49	19.25	19.30	1670817
2015-12-04	19.16	19.43	19.16	19.39	1936073
2015-12-07	19.11	19.14	18.96	19.01	2278420
2015-12-08	18.58	18.76	18.53	18.63	2248259
2015-12-09	18.69	18.83	18.42	18.60	3470444
2015-12-10	18.61	18.75	18.58	18.61	2035995
2015-12-11	18.30	18.34	18.05	18.09	3064530
2015-12-14	18.08	18.15	17.91	18.10	5552040
2015-12-15	18.14	18.18	18.01	18.13	2765829
2015-12-16	18.35	18.70	18.35	18.65	4249086
2015-12-17	18.64	18.64	18.31	18.31	6050265
2015-12-18	18.56	18.68	18.51	18.53	4286494
2015-12-21	18.27	18.33	18.12	18.24	3265239
2015-12-22	18.29	18.39	18.22	18.38	2988535
2015-12-23	18.53	18.72	18.51	18.72	2285224
2015-12-24	18.77	18.84	18.73	18.73	1324338
2015-12-28	18.69	18.71	18.59	18.69	2283787
2015-12-29	19.15	19.26	19.14	19.20	2721316
2015-12-30	19.22	19.28	19.15	19.16	2121490
2015-12-31	19.10	19.16	18.95	18.96	2550828
2016-01-04	18.70	18.72	18.48	18.70	3513903
2016-01-05	18.45	18.47	18.23	18.42	4774026
2016-01-06	17.83	17.96	17.81	17.89	3491243
2016-01-07	17.15	17.43	17.06	17.13	5513844
2016-01-08	17.15	17.19	16.86	16.88	3975495
2016-01-11	17.16	17.18	16.79	17.02	3813768
2016-01-12	17.16	17.24	16.91	17.12	2410490
2016-01-13	17.26	17.31	16.74	16.82	4065111
2016-01-14	16.94	17.31	16.79	17.17	5283344
2016-01-15	16.28	16.45	16.09	16.25	6538624
2016-01-19	16.81	16.83	16.50	16.64	7601161
2016-01-20	16.46	16.71	16.08	16.58	7062259
2016-01-21	16.60	17.01	16.46	16.90	5235063
2016-01-22	17.24	17.32	17.12	17.21	2605750
2016-01-25	17.13	17.21	16.93	16.94	3878550
2016-01-26	17.09	17.30	17.06	17.28	3135474
2016-01-27	17.27	17.43	16.95	17.09	3646071
2016-01-28	17.53	17.57	17.26	17.40	3410527
2016-01-29	17.53	17.65	17.48	17.64	3159238
2016-02-01	17.48	17.76	17.43	17.67	3180055
2016-02-02	17.20	17.22	17.02	17.11	3166012
2016-02-03	17.17	17.38	16.83	17.35	5390765
2016-02-04	17.60	17.83	17.58	17.65	4369350
2016-02-05	17.48	17.49	17.11	17.19	2110503
2016-02-08	17.14	17.26	17.02	17.17	4626684
2016-02-09	16.60	16.91	16.56	16.84	4465945
2016-02-10	16.78	16.96	16.73	16.78	4231290
2016-02-11	16.64	16.79	16.54	16.72	4289543
2016-02-12	16.69	16.95	16.61	16.94	4423027
2016-02-16	17.30	17.36	17.11	17.32	2489395
2016-02-17	17.36	17.65	17.33	17.60	4309574
2016-02-18	17.78	17.78	17.62	17.66	1953832
2016-02-19	17.37	17.64	17.31	17.62	1397788
2016-02-22	17.96	18.13	17.96	18.11	2155316
2016-02-23	17.92	17.95	17.73	17.77	1511477
2016-02-24	17.23	17.60	17.16	17.58	3343448
2016-02-25	17.37	17.60	17.28	17.60	2583366
2016-02-26	17.59	17.60	17.25	17.30	2089833
2016-02-29	17.32	17.45	17.27	17.28	3429232
2016-03-01	17.68	17.86	17.57	17.84	3210836
2016-03-02	18.12	18.37	18.07	18.36	2802523
2016-03-03	18.36	18.36	18.36	18.72	2857631
2016-03-04	18.94	19.15	18.90	19.05	5211148
2016-03-07	19.05	19.39	19.05	19.32	3660343
2016-03-08	19.11	19.11	18.92	18.96	3111239
2016-03-09	18.96	18.96	18.96	19.41	6699293
2016-03-10	19.41	19.41	19.41	19.27	6681063
2016-03-11	19.27	19.27	19.27	19.77	5598946
2016-03-14	19.56	19.58	19.45	19.51	1943402
2016-03-15	19.51	19.51	19.51	19.07	9000
2016-03-16	19.00	19.52	19.00	19.51	3267830
2016-03-17	19.68	20.00	19.62	19.94	4149726
2016-03-18	19.82	19.92	19.79	19.83	2895855
2016-03-21	19.75	19.80	19.65	19.72	3089761
2016-03-22	19.55	19.75	19.54	19.69	8734535
2016-03-23	19.51	19.51	19.24	19.27	5583521
2016-03-24	19.04	19.24	19.04	19.23	2786843
2016-03-28	19.25	19.32	19.19	19.29	1333768
2016-03-29	19.29	19.29	18.73	19.24	2869062
2016-03-30	19.34	19.45	19.25	19.33	1809822
2016-03-31	19.46	19.56	19.32	19.32	3800551
2016-04-01	18.89	19.22	18.86	19.20	2504213
2016-04-04	19.08	19.08	18.91	18.96	2048020
2016-04-05	18.96	18.96	18.96	18.40	2463149
2016-04-06	18.51	18.83	18.51	18.80	2251470
2016-04-07	18.51	18.57	18.35	18.41	3521893
2016-04-08	18.68	18.74	18.53	18.60	1915900
2016-04-11	18.66	18.79	18.61	18.61	2192010
2016-04-12	18.95	19.23	18.84	19.19	4439738
2016-04-13	19.46	19.53	19.38	19.49	5737860
2016-04-14	19.82	19.82	19.69	19.69	2605417
2016-04-15	19.84	19.97	19.80	19.88	4282764
2016-04-18	19.89	20.17	19.86	20.13	3485936
2016-04-19	20.32	20.45	20.30	20.44	4497347
2016-04-20	20.46	20.60	20.44	20.46	2839567
2016-04-21	20.53	20.53	20.27	20.33	3529246
2016-04-22	20.25	20.37	20.16	20.26	2449419
2016-04-25	20.19	20.21	20.11	20.15	2133705
2016-04-26	20.34	20.35	20.22	20.30	1682811
2016-04-27	19.72	19.87	19.63	19.81	5864046
2016-04-28	19.83	20.08	19.79	19.87	3195575
2016-04-29	20.00	20.07	19.84	19.93	5432783
2016-05-02	19.99	20.08	19.92	20.08	2552525
2016-05-03	20.05	20.05	19.83	19.83	3007874
2016-05-04	19.64	19.68	19.47	19.52	2341568
2016-05-05	19.64	19.68	19.44	19.51	1861177
2016-05-06	19.24	19.47	19.21	19.47	4258406
2016-05-09	19.48	19.50	19.37	19.37	3604051
2016-05-10	19.64	19.81	19.62	19.80	1865590
2016-05-11	19.74	19.85	19.70	19.73	2460453
2016-05-12	19.85	19.86	19.53	19.68	2579860
2016-05-13	19.48	19.52	19.35	19.40	4257039
2016-05-16	19.58	19.73	19.57	19.71	1629141
2016-05-17	19.77	19.88	19.66	19.68	3058994
2016-05-18	19.53	19.79	19.40	19.43	5452614
2016-05-19	19.31	19.39	19.19	19.37	2927949
2016-05-20	19.47	19.52	19.38	19.45	2127756
2016-05-23	19.23	19.34	19.23	19.32	1178723
2016-05-24	19.22	19.39	19.17	19.37	2549480
2016-05-25	19.39	19.54	19.39	19.49	1732498
2016-05-26	19.61	19.66	19.54	19.56	4120477
2016-05-27	19.58	19.65	19.53	19.58	1310178
2016-05-31	19.53	19.64	19.36	19.45	2851914
2016-06-01	19.25	19.47	19.24	19.42	3013112
2016-06-02	19.09	19.27	19.07	19.27	3251589
2016-06-03	19.52	19.67	19.41	19.64	3265114
2016-06-06	19.82	19.92	19.73	19.86	2821438
2016-06-07	19.99	20.10	19.99	20.06	4333978
2016-06-08	20.13	20.20	20.11	20.19	2499924
2016-06-09	19.88	19.95	19.83	19.93	4349891
2016-06-10	19.58	19.63	19.37	19.43	2870276
2016-06-13	19.34	19.44	19.25	19.25	2685500
2016-06-14	19.12	19.18	18.96	19.08	3532311
2016-06-15	19.05	19.23	19.04	19.09	3932866
2016-06-16	18.77	18.99	18.55	18.95	3775959
2016-06-17	19.06	19.16	18.99	19.11	3055908
2016-06-20	19.70	19.74	19.59	19.59	4608114
2016-06-21	19.79	19.83	19.68	19.45	2664908
2016-06-22	19.52	19.62	19.45	19.46	4163824
2016-06-23	19.90	20.02	19.80	20.00	5930668
2016-06-24	18.87	19.31	18.83	18.92	8013423
2016-06-27	18.66	18.66	18.19	18.36	6604610
2016-06-28	18.80	18.89	18.64	18.88	4034646
2016-06-29	19.03	19.16	18.99	19.12	2679751
2016-06-30	19.21	19.46	19.19	19.45	3530084
2016-07-01	19.43	19.54	19.40	19.54	2402821
2016-07-05	19.27	19.28	19.11	19.15	1917689
2016-07-06	19.11	19.39	19.02	19.38	3180709
2016-07-07	19.39	19.47	19.17	19.24	2137553
2016-07-08	19.62	19.75	19.53	19.71	2046487
2016-07-11	19.93	20.00	19.88	19.91	2093685
2016-07-12	20.24	20.41	20.24	20.27	4065080
2016-07-13	20.38	20.40	20.24	20.24	1635432
2016-07-14	20.44	20.51	20.38	20.45	2103428
2016-07-15	20.44	20.44	20.31	20.38	4405474
2016-07-18	20.34	20.48	20.34	20.48	1116910
2016-07-19	20.16	20.21	20.10	20.21	1484310
2016-07-20	20.23	20.35	20.20	20.32	1557515
2016-07-21	20.35	20.48	20.29	20.34	914853
2016-07-22	20.31	20.35	20.22	20.32	925654
2016-07-25	20.37	20.40	20.31	20.38	1461640
2016-07-26	20.63	20.67	20.49	20.55	1774032
2016-07-27	20.55	20.61	20.29	20.54	1991641
2016-07-28	20.62	20.66	20.55	20.61	1459420
2016-07-29	20.78	20.94	20.73	20.89	3121329
2016-08-01	20.79	20.81	20.65	20.66	1861843
2016-08-02	20.77	20.83	20.57	20.64	2761484
2016-08-03	20.38	20.56	20.36	20.56	1495491
2016-08-04	20.57	20.70	20.55	20.66	1672020
2016-08-05	20.71	20.81	20.68	20.81	1306479
2016-08-08	20.87	20.95	20.84	20.92	1170546
2016-08-09	21.00	21.11	20.98	21.03	1098448
2016-08-10	21.21	21.21	21.03	21.04	1411012
2016-08-11	21.03	21.12	21.02	21.10	1006171
2016-08-12	21.06	21.06	20.82	20.86	971588
2016-08-15	20.95	21.09	20.95	21.00	954227
2016-08-16	21.04	21.07	20.93	20.99	3252113
2016-08-17	20.90	21.07	20.82	20.99	2003209
2016-08-18	20.88	21.00	20.88	21.00	1367859
2016-08-19	20.77	20.85	20.70	20.81	878422
2016-08-22	20.82	20.88	20.74	20.83	803222
2016-08-23	21.04	21.12	20.96	20.96	890759
2016-08-24	21.05	21.11	20.93	20.96	1627835
2016-08-25	20.86	20.95	20.86	20.95	1710792
2016-08-26	20.92	21.16	20.58	20.67	4388341
2016-08-29	20.49	20.66	20.49	20.65	1075402
2016-08-30	20.54	20.60	20.40	20.47	2346245
2016-08-31	20.24	20.27	20.12	20.22	4053194
2016-09-01	20.21	20.33	20.15	20.33	2066706
2016-09-02	20.33	20.39	20.23	20.34	2285353
2016-09-06	20.54	20.71	20.51	20.70	4646412
2016-09-07	20.73	20.74	20.59	20.65	2542359
2016-09-08	20.54	20.61	20.41	20.42	1432238
2016-09-09	20.08	20.12	19.77	19.77	2441742
2016-09-12	19.55	20.00	19.53	19.96	2630057
2016-09-13	19.46	19.50	19.14	19.28	5591729
2016-09-14	19.43	19.60	19.39	19.44	3645128
2016-09-15	19.60	19.90	19.54	19.81	1830846
2016-09-16	19.70	19.83	19.69	19.79	1839313
2016-09-19	19.94	20.03	19.85	19.87	1552895
2016-09-20	20.02	20.09	19.96	19.99	951870
2016-09-21	20.19	20.47	20.14	20.44	2018551
2016-09-22	20.66	20.73	20.53	20.57	1265172
2016-09-23	20.64	20.69	20.53	20.54	2573434
2016-09-26	20.57	20.63	20.51	20.52	1948158
2016-09-27	20.57	20.74	20.56	20.74	1058239
2016-09-28	20.78	20.98	20.65	20.98	1449709
2016-09-29	20.92	21.01	20.67	20.74	1846378
2016-09-30	20.91	20.98	20.83	20.90	1388620
2016-10-03	20.99	20.99	20.89	20.94	1845425
2016-10-04	20.96	21.03	20.71	20.78	2453588
2016-10-05	20.84	20.94	20.77	20.90	1456305
2016-10-06	20.85	20.92	20.77	20.91	1370939
2016-10-07	20.94	20.94	20.63	20.83	1801222
2016-10-10	20.94	21.08	20.94	20.99	1025399
2016-10-11	20.82	20.85	20.55	20.59	2461555
2016-10-12	20.70	20.82	20.66	20.73	1696169
2016-10-13	20.53	20.72	20.44	20.67	2526827
2016-10-14	20.88	20.93	20.70	20.70	2090168
2016-10-17	20.62	20.69	20.58	20.64	1124429
2016-10-18	20.99	20.99	20.87	20.90	1354057
2016-10-19	20.93	21.12	20.91	21.06	1423362
2016-10-20	20.91	20.95	20.77	20.85	2653720
2016-10-21	20.64	20.73	20.60	20.73	902018
2016-10-24	20.75	20.77	20.63	20.69	785848
2016-10-25	20.80	20.92	20.80	20.86	1066021
2016-10-26	20.63	20.73	20.58	20.61	1282020
2016-10-27	20.41	20.41	20.24	20.26	2154824
2016-10-28	20.13	20.25	20.08	20.16	1463847
2016-10-31	20.24	20.35	20.22	20.28	1628847
2016-11-01	20.41	20.41	20.12	20.20	2269105
2016-11-02	20.10	20.17	19.99	19.99	5045803
2016-11-03	20.08	20.18	20.06	20.06	1826362
2016-11-04	19.96	20.01	19.88	19.90	2097956
2016-11-07	20.46	20.50	20.42	20.48	3948249
2016-11-08	20.44	20.71	20.35	20.68	1767935
2016-11-09	20.41	20.67	20.37	20.53	3943825
2016-11-10	20.55	20.63	20.35	20.49	3546464
2016-11-11	20.52	20.53	20.29	20.43	2711763
2016-11-14	20.44	20.48	20.35	20.48	1828503
2016-11-15	20.36	20.56	20.33	20.56	2751298
2016-11-16	20.18	20.22	20.14	20.16	1883225
2016-11-17	20.28	20.36	20.14	20.20	2189106
2016-11-18	20.12	20.16	19.99	20.03	1764710
2016-11-21	20.08	20.21	20.06	20.20	875734
2016-11-22	20.38	20.43	20.30	20.42	1542299
2016-11-23	20.50	20.65	20.49	20.61	2032723
2016-11-25	20.87	20.91	20.80	20.83	971924
2016-11-28	20.72	20.81	20.72	20.75	1127380
2016-11-29	20.63	20.81	20.60	20.78	1217025
2016-11-30	20.66	20.66	20.44	20.44	2471672
2016-12-01	20.63	20.75	20.57	20.66	2790905
2016-12-02	20.62	20.71	20.59	20.69	1658198
2016-12-05	20.63	20.76	20.58	20.73	2998578
2016-12-06	20.64	20.75	20.61	20.75	3371601
2016-12-07	20.83	21.07	20.80	21.04	1838023
2016-12-08	21.06	21.16	21.00	21.10	1582520
2016-12-09	21.16	21.18	21.05	21.15	4046967
2016-12-12	21.24	21.28	21.16	21.20	1398402
2016-12-13	21.30	21.38	21.27	21.32	1584521
2016-12-14	21.34	21.37	20.89	20.92	3303161
2016-12-15	20.78	20.83	20.73	20.78	7201119
2016-12-16	20.62	20.68	20.52	20.57	2411120
2016-12-19	20.61	20.63	20.52	20.53	1121121
2016-12-20	20.64	20.75	20.64	20.19	2138695
2016-12-21	20.24	20.27	20.17	20.18	1147599
2016-12-22	20.27	20.32	20.20	20.20	1187089
2016-12-23	20.01	20.06	19.98	20.05	1599371
2016-12-27	20.14	20.21	20.11	20.14	1090834
2016-12-28	20.29	20.31	20.19	20.22	1672774
2016-12-29	20.40	20.43	20.35	20.38	1431113
2016-12-30	20.31	20.34	20.15	20.23	2028848
2017-01-03	20.57	20.60	20.51	20.59	4346436
2017-01-04	20.72	20.85	20.68	20.85	1715658
2017-01-05	20.90	21.05	20.86	21.05	7053611
2017-01-06	20.93	21.00	20.89	20.94	2798369
2017-01-09	21.12	21.23	21.11	21.17	1891598
2017-01-10	21.15	21.26	21.14	21.21	2013725
2017-01-11	21.19	21.45	21.16	21.43	4762430
2017-01-12	21.46	21.53	21.42	21.52	3238531
2017-01-13	21.28	21.43	21.26	21.43	2044422
2017-01-17	21.35	21.39	21.32	21.38	1604157
2017-01-18	21.28	21.30	21.16	21.20	2038799
2017-01-19	21.34	21.35	21.24	21.29	2113255
2017-01-20	21.24	21.30	21.18	21.29	3056668
2017-01-23	21.15	21.23	21.08	21.23	2289320
2017-01-24	21.28	21.41	21.26	21.39	2197101
2017-01-25	21.31	21.46	21.27	21.46	2379375
2017-01-26	21.38	21.41	21.31	21.34	2096237
2017-01-27	21.46	21.49	21.36	21.40	1146954
2017-01-30	21.21	21.23	21.12	21.23	1152240
2017-01-31	21.19	21.28	21.14	21.24	1981686
2017-02-01	21.34	21.41	21.26	21.35	2355174
2017-02-02	21.58	21.65	21.53	21.57	2014811
2017-02-03	21.57	21.65	21.53	21.59	2035200
2017-02-06	21.30	21.40	21.27	21.39	1806007
2017-02-07	21.30	21.39	21.27	21.34	1535780
2017-02-08	21.43	21.49	21.41	21.45	1379063
2017-02-09	21.55	21.60	21.50	21.56	3996494
2017-02-10	21.73	21.91	21.73	21.85	1820128
2017-02-13	21.92	22.01	21.92	21.96	1578389
2017-02-14	21.97	21.99	21.79	21.98	2254977
2017-02-15	22.04	22.30	22.04	22.28	4733140
2017-02-16	22.35	22.38	22.26	22.28	4108500
2017-02-17	22.20	22.26	22.16	22.24	1117722
2017-02-21	22.13	22.33	22.13	22.33	1736980
2017-02-22	22.30	22.39	22.24	22.37	1450639
2017-02-23	22.50	22.52	22.33	22.37	1423656
2017-02-24	22.05	22.16	22.01	22.08	1967692
2017-02-27	22.01	22.07	21.96	22.06	3886443
2017-02-28	21.95	22.05	21.94	21.95	1581065
2017-03-01	22.04	22.26	22.02	22.20	2884085
2017-03-02	22.08	22.08	21.93	21.95	2021049
2017-03-03	21.83	22.00	21.80	21.98	1968079
2017-03-06	21.94	21.98	21.88	21.92	1149307
2017-03-07	22.08	22.09	22.00	22.01	3117287
2017-03-08	21.96	22.00	21.85	21.86	1906204
2017-03-09	21.93	21.94	21.78	21.86	2302453
2017-03-10	22.06	22.10	21.95	22.05	1245427
2017-03-13	22.04	22.13	22.04	22.12	1071274
2017-03-14	21.93	21.99	21.89	21.97	1856147
2017-03-15	22.16	22.67	22.12	22.65	5018178
2017-03-16	22.55	22.56	22.39	22.45	2315274
2017-03-17	22.51	22.60	22.47	22.49	2257489
2017-03-20	22.58	22.59	22.49	22.54	1995562
2017-03-21	22.59	22.61	22.21	22.22	3781098
2017-03-22	21.99	22.12	21.93	22.10	2416908
2017-03-23	21.99	22.13	21.96	22.02	3084837
2017-03-24	22.11	22.23	22.11	22.17	2905944
2017-03-27	22.14	22.21	22.04	22.17	5811751
2017-03-28	22.35	22.52	22.33	22.49	6276006
2017-03-29	22.60	22.76	22.60	22.75	2952932
2017-03-30	22.80	22.91	22.78	22.78	4551899
2017-03-31	22.62	22.68	22.59	22.61	2456085
2017-04-03	22.55	22.56	22.37	22.54	3032097
2017-04-04	22.38	22.48	22.34	22.48	2464596
2017-04-05	22.55	22.62	22.44	22.45	3590852
2017-04-06	22.39	22.45	22.34	22.42	1472230
2017-04-07	22.28	22.38	22.24	22.31	2051716
2017-04-10	22.38	22.46	22.36	22.39	1845855
2017-04-11	22.53	22.58	22.37	22.55	1923941
2017-04-12	22.50	22.52	22.37	22.49	2525528
2017-04-13	22.47	22.58	22.43	22.43	2034211
2017-04-17	22.55	22.60	22.47	22.56	1782371
2017-04-18	22.25	22.28	22.16	22.26	2741640
2017-04-19	22.18	22.19	22.00	22.04	2126674
2017-04-20	22.23	22.31	22.21	22.27	2775915
2017-04-21	22.30	22.35	22.27	22.33	1507853
2017-04-24	22.57	22.58	22.51	22.57	2136137
2017-04-25	22.53	22.64	22.52	22.62	1696417
2017-04-26	22.43	22.52	22.41	22.41	1611718
2017-04-27	22.43	22.43	22.29	22.40	1545885
2017-04-28	22.43	22.47	22.38	22.46	3173909
2017-05-01	22.67	22.74	22.67	22.68	1128874
2017-05-02	22.66	22.67	22.59	22.66	1591515
2017-05-03	22.20	22.25	22.12	22.16	2386534
2017-05-04	21.95	22.01	21.90	22.00	3016303
2017-05-05	21.88	22.10	21.85	22.10	1967615
2017-05-08	21.99	22.00	21.92	21.96	1402071
2017-05-09	21.71	21.75	21.63	21.69	3352324
2017-05-10	21.86	21.94	21.85	21.88	1972840
2017-05-11	21.78	21.86	21.73	21.85	1670636
2017-05-12	21.74	21.78	21.69	21.75	1405710
2017-05-15	21.88	21.93	21.86	21.90	1588681
2017-05-16	22.01	22.04	21.98	22.01	2013447
2017-05-17	21.61	21.64	21.42	21.45	9044430
2017-05-18	21.41	21.54	21.38	21.50	2676717
2017-05-19	21.57	21.73	21.57	21.69	2121408
2017-05-22	21.83	21.88	21.80	21.85	2274315
2017-05-23	21.88	21.93	21.84	21.85	1905795
2017-05-24	21.81	21.90	21.76	21.88	1793052
2017-05-25	21.85	21.93	21.80	21.81	1872601
2017-05-26	21.67	21.68	21.60	21.67	1475227
2017-05-30	21.49	21.59	21.47	21.56	1542364
2017-05-31	21.58	21.60	21.47	21.49	1522627
2017-06-01	21.36	21.48	21.34	21.45	2449891
2017-06-02	21.63	21.74	21.58	21.72	1561935
2017-06-05	21.64	21.74	21.64	21.73	3627378
2017-06-06	21.41	21.49	21.40	21.49	2224048
2017-06-07	21.56	21.59	21.44	21.49	2774799
2017-06-08	21.54	21.60	21.50	21.59	1349294
2017-06-09	21.50	21.64	21.47	21.57	2835560
2017-06-12	21.57	21.61	21.49	21.55	1275781
2017-06-13	21.95	22.04	21.95	22.02	3941673
2017-06-14	22.44	22.46	22.16	22.23	3877040
2017-06-15	22.00	22.08	21.96	22.06	1853985
2017-06-16	22.13	22.18	22.08	22.16	2787990
2017-06-19	22.18	22.28	22.18	21.77	1355489
2017-06-20	21.52	21.52	21.36	21.37	2109127
2017-06-21	21.15	21.21	21.07	21.16	2255032
2017-06-22	21.19	21.24	21.15	21.21	913811
2017-06-23	21.30	21.37	21.27	21.36	719120
2017-06-26	21.46	21.48	21.35	21.38	1327978
2017-06-27	21.35	21.42	21.31	21.31	1765984
2017-06-28	21.64	21.82	21.64	21.76	2630893
2017-06-29	21.93	21.95	21.69	21.80	4233115
2017-06-30	21.66	21.75	21.64	21.68	2991234
2017-07-03	21.48	21.67	21.48	21.58	1566742
2017-07-05	21.61	21.69	21.54	21.68	1808667
2017-07-06	21.52	21.55	21.44	21.48	1663036
2017-07-07	21.42	21.49	21.37	21.48	1157630
2017-07-10	21.41	21.56	21.39	21.53	1314327
2017-07-11	21.48	21.60	21.42	21.58	929399
2017-07-12	21.58	21.67	21.57	21.67	1917332
2017-07-13	21.86	21.95	21.85	21.90	1526697
2017-07-14	22.15	22.31	22.15	22.26	2040999
2017-07-17	22.27	22.32	22.17	22.18	1351580
2017-07-18	22.23	22.25	22.18	22.25	4326786
2017-07-19	22.55	22.68	22.53	22.65	2182908
2017-07-20	22.69	22.76	22.63	22.71	1798210
2017-07-21	22.44	22.45	22.36	22.39	1848168
2017-07-24	22.41	22.43	22.32	22.40	1588633
2017-07-25	22.66	22.70	22.62	22.64	1341497
2017-07-26	22.70	22.95	22.69	22.88	3264339
2017-07-27	22.94	22.94	22.68	22.76	1937456
2017-07-28	22.55	22.65	22.53	22.62	1656958
2017-07-31	22.64	22.71	22.58	22.70	1629528
2017-08-01	22.83	22.88	22.75	22.78	1604190
2017-08-02	22.64	22.73	22.62	22.71	1226041
2017-08-03	22.54	22.60	22.48	22.53	1965790
2017-08-04	22.49	22.55	22.38	22.55	1634808
2017-08-07	22.56	22.62	22.56	22.60	976621
2017-08-08	22.51	22.59	22.46	22.50	1200493
2017-08-09	22.44	22.47	22.39	22.44	1789408
2017-08-10	22.45	22.45	22.18	22.18	2508150
2017-08-11	22.18	22.30	22.15	22.24	1930515
2017-08-14	22.32	22.42	22.31	22.34	1408950
2017-08-15	22.31	22.31	22.21	22.28	1574889
2017-08-16	22.58	22.83	22.58	22.79	1762400
2017-08-17	22.71	22.77	22.49	22.50	1453726
2017-08-18	22.57	22.70	22.51	22.61	1929980
2017-08-21	22.61	22.62	22.52	22.59	813553
2017-08-22	22.65	22.77	22.64	22.73	1121657
2017-08-23	22.49	22.63	22.47	22.62	1080137
2017-08-24	22.62	22.65	22.57	22.58	1680110
2017-08-25	22.62	22.80	22.62	22.70	1822746
2017-08-28	22.66	22.66	22.56	22.65	1017827
2017-08-29	22.42	22.55	22.40	22.49	1171425
2017-08-30	22.34	22.39	22.28	22.38	2367156
2017-08-31	22.56	22.69	22.53	22.65	1758832
2017-09-01	22.81	22.87	22.72	22.82	2447878
2017-09-05	22.77	22.84	22.56	22.68	1812326
2017-09-06	22.63	22.82	22.63	22.76	1834006
2017-09-07	22.85	22.89	22.80	22.89	911428
2017-09-08	22.95	23.05	22.80	22.81	1258568
2017-09-11	22.92	23.03	22.91	23.01	1709200
2017-09-12	23.11	23.20	23.07	23.16	1498017
2017-09-13	23.07	23.08	22.91	22.97	1846136
2017-09-14	22.84	22.98	22.82	22.97	1423582
2017-09-15	22.91	22.91	22.82	22.90	1196228
2017-09-18	22.87	22.93	22.75	22.83	2395425
2017-09-19	22.93	22.99	22.88	22.98	1103717
2017-09-20	22.99	23.13	22.74	22.93	2842681
2017-09-21	22.56	22.59	22.49	22.55	2007756
2017-09-22	22.74	22.83	22.69	22.71	1919788
2017-09-25	22.66	22.74	22.58	22.64	1823296
2017-09-26	22.50	22.52	22.39	22.47	1846713
2017-09-27	22.32	22.41	22.30	22.39	1702343
2017-09-28	22.20	22.38	22.20	22.35	1810172
2017-09-29	22.36	22.46	22.31	22.44	4612785
2017-10-02	22.50	22.59	22.46	22.54	1955518
2017-10-03	22.34	22.45	22.33	22.44	1681671
2017-10-04	22.27	22.33	22.25	22.32	2827429
2017-10-05	22.20	22.24	22.17	22.22	2387314
2017-10-06	22.16	22.26	22.11	22.22	2122166
2017-10-09	22.33	22.34	22.21	22.23	22986959
2017-10-10	22.35	22.41	22.35	22.41	1337318
2017-10-11	22.45	22.49	22.39	22.47	1422570
2017-10-12	22.59	22.67	22.56	22.63	1311429
2017-10-13	22.93	22.99	22.92	22.96	3087053
2017-10-16	23.00	23.03	22.95	22.99	1620833
2017-10-17	23.07	23.09	23.00	23.07	2116160
2017-10-18	23.10	23.11	23.03	23.07	2162492
2017-10-19	23.06	23.16	23.05	23.11	1791915
2017-10-20	23.17	23.17	23.06	23.11	1453081
2017-10-23	23.05	23.06	22.94	22.97	1371484
2017-10-24	22.95	23.03	22.93	23.00	1132094
2017-10-25	22.80	22.82	22.62	22.69	1929467
2017-10-26	22.80	22.81	22.69	22.69	1874262
2017-10-27	22.64	22.80	22.59	22.80	2506288
2017-10-30	22.70	22.76	22.70	22.76	1792590
2017-10-31	22.66	22.74	22.62	22.70	1879096
2017-11-01	22.85	22.96	22.80	22.81	2151614
2017-11-02	22.95	23.00	22.90	22.98	1577236
2017-11-03	22.92	22.93	22.79	22.85	2082361
2017-11-06	22.79	22.95	22.79	22.94	991419
2017-11-07	22.96	22.97	22.84	22.90	2467790
2017-11-08	23.13	23.17	23.06	23.12	1794129
2017-11-09	23.10	23.20	23.07	23.17	1450866
2017-11-10	23.10	23.20	23.08	23.17	1656723
2017-11-13	22.98	23.08	22.97	23.01	1387680
2017-11-14	22.84	22.86	22.69	22.75	2009895
2017-11-15	22.61	22.69	22.54	22.68	1900864
2017-11-16	22.73	22.83	22.72	22.83	1175414
2017-11-17	22.61	22.67	22.58	22.63	1252032
2017-11-20	22.63	22.70	22.62	22.68	1372565
2017-11-21	22.78	22.86	22.78	22.82	2828805
2017-11-22	22.91	22.95	22.84	22.94	1324666
2017-11-24	22.96	22.98	22.92	22.93	657671
2017-11-27	22.92	22.95	22.82	22.83	1342054
2017-11-28	22.94	23.05	22.91	22.96	3082099
2017-11-29	22.88	22.90	22.78	22.83	1881162
2017-11-30	22.84	22.86	22.74	22.77	2208955
2017-12-01	22.81	22.93	22.77	22.85	2972773
2017-12-04	22.85	22.86	22.70	22.70	1542267
2017-12-05	22.79	22.80	22.66	22.66	3213000
2017-12-06	22.65	22.66	22.59	22.60	1007377
2017-12-07	22.54	22.63	22.52	22.59	1703686
2017-12-08	22.69	22.70	22.61	22.66	1725558
2017-12-11	22.61	22.73	22.61	22.71	1621941
2017-12-12	22.82	22.88	22.79	22.83	2416311
2017-12-13	23.03	23.26	23.02	23.17	2652792
2017-12-14	23.20	23.21	23.11	23.11	1766494
2017-12-15	23.12	23.19	23.11	23.14	1538814
2017-12-18	23.32	23.38	23.27	22.74	3072262
2017-12-19	22.75	22.76	22.68	22.70	4317155
2017-12-20	22.78	22.79	22.67	22.70	1765656
2017-12-21	22.82	22.93	22.80	22.86	1494884
2017-12-22	22.91	22.98	22.84	22.97	1861613
2017-12-26	22.97	23.04	22.89	22.97	1178025
2017-12-27	23.03	23.11	23.03	23.09	1917121
2017-12-28	23.24	23.25	23.16	23.19	1119110
2017-12-29	23.28	23.28	23.14	23.17	1875632
2018-01-02	23.25	23.33	23.20	23.32	1615302
2018-01-03	23.37	23.48	23.36	23.47	1557370
2018-01-04	23.43	23.56	23.41	23.56	2394571
2018-01-05	23.62	23.73	23.57	23.70	1594871
2018-01-08	23.56	23.58	23.51	23.57	3976704
2018-01-09	23.58	23.63	23.53	23.60	2805034
2018-01-10	23.37	23.47	23.32	23.40	1811157
2018-01-11	23.43	23.56	23.40	23.54	1057161
2018-01-12	23.50	23.69	23.47	23.67	1428605
2018-01-16	23.56	23.61	23.37	23.46	2161161
2018-01-17	23.45	23.69	23.39	23.59	2164759
2018-01-18	23.64	23.67	23.56	23.61	1176806
2018-01-19	23.64	23.69	23.62	23.66	1088078
2018-01-22	23.59	23.69	23.56	23.69	1923300
2018-01-23	23.63	23.76	23.61	23.74	1778050
2018-01-24	23.96	24.00	23.78	23.88	2281849
2018-01-25	24.00	24.00	23.70	23.81	2608730
2018-01-26	23.97	24.19	23.95	24.11	3685208
2018-01-29	23.99	24.05	23.91	23.94	1426398
2018-01-30	23.83	23.87	23.70	23.75	1892038
2018-01-31	23.92	23.97	23.72	23.77	2027841
2018-02-01	23.76	23.94	23.74	23.88	2543822
2018-02-02	23.75	23.79	23.47	23.52	4145989
2018-02-05	23.30	23.43	22.68	22.73	6553011
2018-02-06	22.46	23.03	22.32	22.95	10479940
2018-02-07	22.66	22.77	22.44	22.47	3749364
2018-02-08	22.48	22.54	21.84	21.84	5136175
2018-02-09	22.12	22.25	21.59	22.12	6749158
2018-02-12	22.31	22.55	22.19	22.47	2552325
2018-02-13	22.46	22.67	22.42	22.60	1982696
2018-02-14	22.33	23.00	22.33	23.00	2965334
2018-02-15	23.13	23.18	22.89	23.17	2823809
2018-02-16	22.97	23.12	22.88	22.98	2039478
2018-02-20	22.98	23.08	22.87	22.92	2155033
2018-02-21	23.00	23.24	22.83	22.86	2665881
2018-02-22	23.03	23.23	23.01	23.04	2338031
2018-02-23	23.07	23.24	23.03	23.22	1752287
2018-02-26	23.37	23.49	23.28	23.47	1741204
2018-02-27	23.37	23.40	23.10	23.10	1824845
2018-02-28	23.20	23.23	22.82	22.82	2847084
2018-03-01	22.81	22.92	22.48	22.67	2796382
2018-03-02	22.56	22.76	22.47	22.74	2415690
2018-03-05	22.53	22.87	22.50	22.84	1957516
2018-03-06	23.08	23.14	22.95	23.02	1684275
2018-03-07	22.79	22.93	22.68	22.87	2537862
2018-03-08	22.91	22.96	22.76	22.90	2174588
2018-03-09	23.11	23.32	23.09	23.31	1761945
2018-03-12	23.27	23.35	23.22	23.30	1916040
2018-03-13	23.30	23.34	22.95	23.00	1700996
2018-03-14	23.25	23.27	23.02	23.10	1846190
2018-03-15	22.96	23.00	22.80	22.85	1103542
2018-03-16	22.82	22.88	22.77	22.77	1161939
2018-03-19	22.64	22.67	22.44	22.59	1639336
2018-03-20	22.54	22.58	22.46	22.51	2118348
2018-03-21	22.51	22.81	22.48	22.74	1808169
2018-03-22	22.37	22.45	22.16	22.16	3219832
2018-03-23	22.27	22.30	21.87	21.87	3996303
2018-03-26	22.13	22.28	21.92	22.26	3528290
2018-03-27	22.17	22.19	21.76	21.83	3098241
2018-03-28	21.90	22.04	21.80	21.84	3831622
2018-03-29	21.89	22.11	21.81	22.02	4194845
2018-04-02	21.87	22.00	21.54	21.64	4011615
2018-04-03	21.78	21.94	21.73	21.89	2962914
2018-04-04	21.73	22.08	21.72	22.04	3277338
2018-04-05	22.00	22.14	21.87	22.06	3731698
2018-04-06	22.04	22.13	21.77	21.81	2480228
2018-04-09	22.04	22.24	22.01	22.06	2154032
2018-04-10	22.36	22.51	22.33	22.46	3642833
2018-04-11	22.27	22.43	22.27	22.31	1299532
2018-04-12	22.36	22.44	22.35	22.38	1357598
2018-04-13	22.54	22.56	22.33	22.38	1225456
2018-04-16	22.42	22.52	22.41	22.48	2811510
2018-04-17	22.44	22.56	22.42	22.51	1460622
2018-04-18	22.57	22.66	22.54	22.64	1612304
2018-04-19	22.54	22.59	22.34	22.40	1917355
2018-04-20	22.24	22.26	22.13	22.17	2344672
2018-04-23	22.27	22.28	22.14	22.18	1494937
2018-04-24	22.40	22.43	22.14	22.18	1532522
2018-04-25	22.10	22.20	22.02	22.14	1435463
2018-04-26	22.23	22.28	22.16	22.25	733250
2018-04-27	22.28	22.38	22.24	22.38	1332284
2018-04-30	22.31	22.36	22.18	22.19	3277710
2018-05-01	22.27	22.31	22.18	22.30	1199699
2018-05-02	22.50	22.67	22.43	22.49	1246676
2018-05-03	22.63	22.75	22.43	22.70	1830799
2018-05-04	22.42	22.76	22.39	22.73	1278595
2018-05-07	22.58	22.69	22.57	22.61	1188467
2018-05-08	22.45	22.51	22.39	22.51	1353925
2018-05-09	22.48	22.61	22.48	22.61	1154504
2018-05-10	22.76	22.88	22.70	22.88	1026155
2018-05-11	22.86	22.91	22.82	22.85	1051167
2018-05-14	22.98	23.01	22.88	22.90	1117270
2018-05-15	22.62	22.70	22.55	22.62	1451418
2018-05-16	22.78	22.88	22.76	22.83	1417367
2018-05-17	22.85	22.92	22.78	22.86	1090339
2018-05-18	22.73	22.77	22.69	22.70	1093149
2018-05-21	22.87	22.99	22.87	22.99	1087152
2018-05-22	22.98	22.99	22.80	22.83	1140716
2018-05-23	22.61	22.72	22.59	22.71	1256250
2018-05-24	22.73	22.77	22.58	22.74	951355
2018-05-25	22.62	22.67	22.57	22.60	822925
2018-05-29	22.43	22.48	22.22	22.29	2103734
2018-05-30	22.56	22.79	22.52	22.78	1222852
2018-05-31	22.73	22.75	22.55	22.57	1540236
2018-06-01	22.65	22.72	22.57	22.72	1657204
2018-06-04	22.92	22.97	22.80	22.86	1121306
2018-06-05	22.81	22.81	22.72	22.76	2021644
2018-06-06	22.97	23.08	22.90	23.08	1268685
2018-06-07	23.07	23.09	22.87	22.90	1232963
2018-06-08	22.87	22.92	22.82	22.89	1288361
2018-06-11	22.92	23.03	22.92	23.01	648534
2018-06-12	22.83	22.86	22.69	22.71	839396
2018-06-13	22.72	22.80	22.55	22.68	1292147
2018-06-14	22.66	22.66	22.47	22.47	1555596
2018-06-15	22.53	22.55	22.44	22.49	2688467
2018-06-18	22.57	22.69	22.54	22.25	2755107
2018-06-19	21.95	22.09	21.91	22.07	2674254
2018-06-20	22.32	22.34	22.20	22.29	2216340
2018-06-21	22.43	22.47	22.35	22.37	2167986
2018-06-22	22.74	22.77	22.63	22.69	1608650
2018-06-25	22.42	22.43	22.18	22.23	3190482
2018-06-26	22.40	22.44	22.28	22.39	1707504
2018-06-27	22.40	22.55	22.18	22.19	3580558
2018-06-28	22.34	22.53	22.32	22.49	2809808
2018-06-29	22.48	22.63	22.48	22.61	1647033
2018-07-02	22.23	22.35	22.22	22.31	2135791
2018-07-03	22.56	22.61	22.40	22.43	1216001
2018-07-05	22.65	22.68	22.56	22.67	1078178
2018-07-06	22.77	23.00	22.77	22.98	2375727
2018-07-09	23.12	23.18	23.05	23.17	1927079
2018-07-10	22.98	23.06	22.96	23.04	1505481
2018-07-11	22.65	22.71	22.44	22.48	3589570
2018-07-12	22.86	22.92	22.78	22.91	1453316
2018-07-13	22.76	22.83	22.72	22.83	1154174
2018-07-16	22.75	22.76	22.61	22.68	3594997
2018-07-17	22.55	22.62	22.51	22.59	2830708
2018-07-18	22.62	22.76	22.59	22.72	1602766
2018-07-19	22.53	22.70	22.51	22.59	1388617
2018-07-20	22.82	22.88	22.78	22.84	2648794
2018-07-23	22.65	22.66	22.58	22.62	858957
2018-07-24	22.86	22.94	22.80	22.87	1949234
2018-07-25	22.72	22.97	22.66	22.94	1274823
2018-07-26	22.73	22.79	22.69	22.71	1274449
2018-07-27	22.90	22.95	22.80	22.84	1012216
2018-07-30	22.88	22.91	22.81	22.82	2820749
2018-07-31	23.00	23.04	22.91	22.92	2418019
2018-08-01	22.82	22.82	22.69	22.73	2033343
2018-08-02	22.56	22.68	22.56	22.66	1854660
2018-08-03	22.59	22.73	22.59	22.72	2144329
2018-08-06	22.69	22.77	22.65	22.71	879982
2018-08-07	22.86	22.91	22.75	22.78	1393654
2018-08-08	22.79	22.95	22.76	22.90	859593
2018-08-09	22.98	23.01	22.83	22.85	1365509
2018-08-10	22.48	22.56	22.42	22.48	1719214
2018-08-13	22.48	22.51	22.31	22.35	1411872
2018-08-14	22.47	22.49	22.35	22.44	2563202
2018-08-15	22.46	22.47	22.25	22.41	2499919
2018-08-16	22.67	22.78	22.65	22.69	1287008
2018-08-17	22.78	23.06	22.75	23.00	3649365
2018-08-20	22.94	23.05	22.92	23.02	1228345
2018-08-21	22.85	22.92	22.79	22.81	1359714
2018-08-22	22.76	22.81	22.68	22.75	1793272
2018-08-23	22.36	22.44	22.31	22.32	1711122
2018-08-24	22.49	22.57	22.45	22.52	1520707
2018-08-27	22.59	22.76	22.59	22.74	2869885
2018-08-28	22.85	22.89	22.73	22.73	2395360
2018-08-29	22.85	22.98	22.80	22.95	1529222
2018-08-30	22.81	22.85	22.68	22.71	1374672
2018-08-31	22.57	22.64	22.45	22.49	2234615
2018-09-04	22.26	22.33	22.18	22.24	2784273
2018-09-05	22.10	22.14	21.97	22.05	2384241
2018-09-06	21.90	21.93	21.70	21.82	2897525
2018-09-07	21.55	21.64	21.42	21.46	1953558
2018-09-10	21.65	21.68	21.54	21.61	1252604
2018-09-11	21.52	21.69	21.50	21.67	1648134
2018-09-12	21.76	21.90	21.71	21.89	2329447
2018-09-13	21.96	21.97	21.80	21.89	1518754
2018-09-14	21.90	21.95	21.81	21.86	1667531
2018-09-17	21.97	22.04	21.89	21.89	1338432
2018-09-18	22.02	22.15	22.00	22.13	1490317
2018-09-19	22.14	22.28	22.13	22.23	2811531
2018-09-20	22.31	22.38	22.25	22.37	1315381
2018-09-21	22.33	22.40	22.30	22.30	1519971
2018-09-24	22.34	22.38	22.21	22.21	1443325
2018-09-25	22.34	22.35	22.23	22.25	1198796
2018-09-26	22.19	22.42	22.18	22.22	1333865
2018-09-27	22.13	22.22	22.10	22.12	911546
2018-09-28	22.12	22.22	22.08	22.12	1631438
2018-10-01	22.05	22.15	22.04	22.09	1272631
2018-10-02	21.80	21.85	21.77	21.83	2547135
2018-10-03	21.84	21.85	21.69	21.70	2371266
2018-10-04	21.71	21.74	21.50	21.58	2457854
2018-10-05	21.63	21.67	21.44	21.49	2156174
2018-10-08	21.26	21.37	21.18	21.34	2412959
2018-10-09	21.13	21.30	21.11	21.26	3242066
2018-10-10	21.24	21.24	20.78	20.81	3594541
2018-10-11	20.61	20.73	20.28	20.48	5748039
2018-10-12	20.73	20.73	20.40	20.59	2956398
2018-10-15	20.65	20.73	20.61	20.63	1679026
2018-10-16	20.86	20.97	20.77	20.95	1563325
2018-10-17	20.94	20.99	20.78	20.90	1411811
2018-10-18	20.91	20.93	20.64	20.71	1898120
2018-10-19	20.90	21.02	20.84	20.91	1897356
2018-10-22	20.78	20.81	20.66	20.71	1500197
2018-10-23	20.39	20.59	20.25	20.49	2146099
2018-10-24	20.40	20.42	20.01	20.01	3593296
2018-10-25	19.98	20.18	19.89	20.09	1693313
2018-10-26	19.83	20.08	19.71	19.96	4102642
2018-10-29	20.25	20.30	19.77	19.91	2795099
2018-10-30	20.22	20.45	20.21	20.43	3586311
2018-10-31	20.55	20.66	20.54	20.60	1906035
2018-11-01	20.80	20.93	20.75	20.93	2301557
2018-11-02	20.95	21.04	20.74	20.88	2553938
2018-11-05	20.95	21.02	20.90	20.96	1804230
2018-11-06	21.03	21.17	21.02	21.16	1746234
2018-11-07	21.40	21.47	21.33	21.45	1128157
2018-11-08	21.51	21.55	21.34	21.38	3083404
2018-11-09	21.28	21.32	21.13	21.20	2525912
2018-11-12	21.28	21.29	21.02	21.06	1915880
2018-11-13	21.06	21.20	20.95	21.03	2175793
2018-11-14	20.86	20.89	20.62	20.79	2707997
2018-11-15	20.74	21.02	20.69	20.95	2911652
2018-11-16	20.84	21.02	20.80	21.02	2111352
2018-11-19	20.77	20.77	20.56	20.62	1799537
2018-11-20	20.46	20.48	20.21	20.23	2726300
2018-11-21	20.56	20.68	20.54	20.61	1924767
2018-11-23	20.60	20.66	20.57	20.58	1139572
2018-11-26	20.74	20.81	20.70	20.81	2076910
2018-11-27	20.70	20.80	20.64	20.80	1691882
2018-11-28	20.74	21.14	20.66	21.12	2314387
2018-11-29	21.04	21.13	20.98	21.02	2048691
2018-11-30	20.72	20.81	20.67	20.80	3166550
2018-12-03	21.31	21.33	21.06	21.16	2618102
2018-12-04	21.08	21.08	20.58	20.59	3473974
2018-12-06	20.28	20.46	20.08	20.43	4419535
2018-12-07	20.59	20.67	20.24	20.31	4223190
2018-12-10	20.07	20.13	19.87	20.04	2373867
2018-12-11	20.35	20.37	20.09	20.20	2655434
2018-12-12	20.48	20.60	20.40	20.40	3354930
2018-12-13	20.45	20.51	20.36	20.39	2528167
2018-12-14	20.12	20.20	20.03	20.04	2463980
2018-12-17	20.25	20.28	19.97	19.30	2498947
2018-12-18	19.37	19.48	19.21	19.30	3371133
2018-12-19	19.46	19.58	18.99	19.08	4662896
2018-12-20	19.05	19.12	18.79	18.87	2900778
2018-12-21	18.69	18.86	18.41	18.43	5383211
2018-12-24	18.59	18.69	18.41	18.42	2078509
2018-12-26	18.50	19.06	18.35	19.05	4199631
2018-12-27	18.88	19.11	18.76	19.11	2646330
2018-12-28	19.35	19.40	19.22	19.25	4104728
2018-12-31	19.21	19.30	19.18	19.25	2618332
2019-01-02	18.83	19.13	18.80	19.10	3401428
2019-01-03	19.03	19.10	18.88	18.96	2519949
2019-01-04	19.27	19.67	19.26	19.63	2899973
2019-01-07	19.56	19.76	19.53	19.69	2007262
2019-01-08	19.86	19.90	19.74	19.84	2131257
2019-01-09	20.04	20.20	19.99	20.12	5069800
2019-01-10	20.11	20.21	20.09	20.21	3459183
2019-01-11	20.11	20.24	20.07	20.21	2292022
2019-01-14	20.07	20.19	20.05	20.13	1883981
2019-01-15	20.19	20.30	20.17	20.26	3884295
2019-01-16	20.27	20.36	20.26	20.31	3158247
2019-01-17	20.21	20.56	20.20	20.50	3213518
2019-01-18	20.55	20.61	20.49	20.58	5234146
2019-01-22	20.23	20.25	20.03	20.07	1926124
2019-01-23	20.22	20.23	20.06	20.16	1796557
2019-01-24	20.16	20.23	20.11	20.17	2619485
2019-01-25	20.38	20.56	20.38	20.53	3673930
2019-01-28	20.36	20.43	20.32	20.43	1824752
2019-01-29	20.41	20.44	20.34	20.36	3089501
2019-01-30	20.46	20.78	20.46	20.69	2281037
2019-01-31	20.57	20.67	20.53	20.59	2161644
2019-02-01	20.58	20.65	20.52	20.56	1897088
2019-02-04	20.56	20.73	20.55	20.73	2023449
2019-02-05	21.06	21.10	21.03	21.07	7627834
2019-02-06	20.88	20.93	20.79	20.83	4663742
2019-02-07	20.92	20.93	20.75	20.82	4295067
2019-02-08	20.74	20.80	20.68	20.78	2232672
2019-02-11	20.75	20.79	20.70	20.72	1486297
2019-02-12	20.85	20.93	20.82	20.93	1925131
2019-02-13	20.88	20.94	20.74	20.74	2285639
2019-02-14	20.74	20.83	20.69	20.75	3878346
2019-02-15	20.99	21.09	20.97	21.08	1913781
2019-02-19	20.99	21.25	20.97	21.21	1113128
2019-02-20	21.13	21.24	21.10	21.14	5365521
2019-02-21	21.11	21.11	20.98	21.05	5173682
2019-02-22	21.29	21.37	21.24	21.29	1618366
2019-02-25	21.50	21.51	21.39	21.40	1216246
2019-02-26	21.34	21.47	21.32	21.40	1206710
2019-02-27	21.35	21.38	21.26	21.31	935036
2019-02-28	21.33	21.37	21.27	21.28	1422412
2019-03-01	21.43	21.49	21.33	21.43	1798163
2019-03-04	21.45	21.50	21.23	21.32	2762675
2019-03-05	21.36	21.43	21.33	21.39	2248565
2019-03-06	21.51	21.54	21.39	21.41	1791349
2019-03-07	21.52	21.55	21.32	21.35	2843054
2019-03-08	21.18	21.27	21.18	21.26	1818403
2019-03-11	21.28	21.45	21.28	21.45	2047326
2019-03-12	21.28	21.35	21.27	21.31	3384653
2019-03-13	21.34	21.44	21.32	21.42	2428941
2019-03-14	21.32	21.37	21.27	21.36	1886834
2019-03-15	21.32	21.45	21.32	21.45	1239751
2019-03-18	21.42	21.52	21.41	21.52	1934221
2019-03-19	21.55	21.57	21.38	21.44	1324843
2019-03-20	21.33	21.54	21.29	21.45	4416711
2019-03-21	21.45	21.58	21.41	21.58	4087794
2019-03-22	21.40	21.44	21.23	21.23	2423729
2019-03-25	21.28	21.34	21.19	21.33	2252637
2019-03-26	21.39	21.46	21.37	21.43	2017086
2019-03-27	21.28	21.29	21.10	21.21	1695580
2019-03-28	21.40	21.44	21.33	21.37	1333324
2019-03-29	21.52	21.52	21.42	21.52	1935949
2019-04-01	21.70	21.76	21.66	21.76	1767476
2019-04-02	21.65	21.68	21.58	21.65	2263765
2019-04-03	21.83	21.92	21.79	21.83	2708832
2019-04-04	21.62	21.67	21.59	21.63	4892518
2019-04-05	21.48	21.56	21.46	21.53	2039640
2019-04-08	21.61	21.70	21.58	21.67	2055441
2019-04-09	21.63	21.63	21.53	21.56	4717989
2019-04-10	21.60	21.76	21.59	21.71	6690869
2019-04-11	21.68	21.70	21.58	21.65	2690786
2019-04-12	21.92	21.94	21.84	21.86	1576145
2019-04-15	21.90	21.90	21.80	21.81	1653731
2019-04-16	22.00	22.00	21.90	21.92	1289430
2019-04-17	21.99	22.00	21.84	21.90	1065572
2019-04-18	21.93	21.97	21.90	21.92	2470091
2019-04-22	21.76	21.90	21.76	21.89	989338
2019-04-23	21.93	22.00	21.89	21.98	1795677
2019-04-24	21.93	21.95	21.79	21.87	1832504
2019-04-25	21.81	21.88	21.78	21.88	1739065
2019-04-26	21.91	21.99	21.91	21.93	1436926
2019-04-29	21.86	21.91	21.84	21.90	1505320
2019-04-30	21.78	21.80	21.67	21.77	4546528
2019-05-01	21.84	21.92	21.69	21.69	2830055
2019-05-02	21.70	21.73	21.60	21.66	1766708
2019-05-03	21.69	21.83	21.68	21.83	2295716
2019-05-06	21.40	21.62	21.39	21.62	3485859
2019-05-07	21.51	21.52	21.32	21.40	4025395
2019-05-08	21.43	21.50	21.39	21.40	4439388
2019-05-09	21.32	21.50	21.26	21.45	3720757
2019-05-10	21.61	21.75	21.47	21.71	3037148
2019-05-13	21.41	21.43	21.24	21.27	4212624
2019-05-14	21.22	21.35	21.22	21.25	1868411
2019-05-15	21.23	21.42	21.21	21.41	2503916
2019-05-16	21.57	21.69	21.55	21.59	1550170
2019-05-17	21.36	21.51	21.36	21.42	1395036
2019-05-20	21.90	21.98	21.84	21.88	3496767
2019-05-21	22.00	22.09	21.95	22.07	2548036
2019-05-22	22.05	22.11	22.04	22.06	2023141
2019-05-23	21.92	21.97	21.86	21.92	1589913
2019-05-24	22.01	22.10	21.94	22.03	741920
2019-05-28	22.01	22.08	21.89	21.89	1513164
2019-05-29	21.79	21.83	21.70	21.77	1446068
2019-05-30	21.78	21.82	21.73	21.81	1549150
2019-05-31	21.76	21.83	21.70	21.80	2632105
2019-06-03	21.73	21.77	21.65	21.71	2235333
2019-06-04	21.93	22.07	21.90	22.04	2009893
2019-06-05	22.03	22.08	21.90	21.95	1024425
2019-06-06	22.01	22.15	21.98	22.09	1302022
2019-06-07	22.20	22.42	22.20	22.35	1899913
2019-06-10	22.38	22.43	22.33	22.35	3003512
2019-06-11	22.62	22.65	22.52	22.58	1992200
2019-06-12	22.43	22.47	22.34	22.35	1519745
2019-06-13	22.40	22.42	22.30	22.36	1662205
2019-06-14	22.22	22.22	22.15	21.77	739619
2019-06-17	21.72	21.74	21.66	21.68	1260356
2019-06-18	21.87	22.03	21.87	22.01	2857298
2019-06-19	22.12	22.24	22.08	22.15	2011835
2019-06-20	22.42	22.44	22.32	22.40	2002527
2019-06-21	22.29	22.35	22.26	22.27	2355089
2019-06-24	22.41	22.45	22.40	22.43	1120259
2019-06-25	22.48	22.57	22.32	22.35	2975421
2019-06-26	22.51	22.51	22.42	22.44	1701083
2019-06-27	22.55	22.60	22.54	22.59	2627182
2019-06-28	22.56	22.58	22.50	22.54	1979010
2019-07-01	22.56	22.57	22.43	22.50	1926862
2019-07-02	22.50	22.50	22.45	22.49	1789629
2019-07-03	22.74	22.79	22.71	22.77	1503302
2019-07-05	22.69	22.79	22.61	22.78	1859575
2019-07-08	22.54	22.55	22.49	22.49	1766257
2019-07-09	22.40	22.45	22.38	22.41	1179117
2019-07-10	22.55	22.58	22.48	22.50	2155894
2019-07-11	22.60	22.67	22.50	22.57	1288254
2019-07-12	22.58	22.62	22.54	22.61	1159925
2019-07-15	22.73	22.73	22.59	22.64	969070
2019-07-16	22.60	22.64	22.49	22.49	1678110
2019-07-17	22.58	22.66	22.57	22.59	1875155
2019-07-18	22.60	22.73	22.55	22.71	2284234
2019-07-19	22.82	22.85	22.72	22.75	1597297
2019-07-22	22.76	22.80	22.69	22.71	1069110
2019-07-23	22.78	22.82	22.73	22.80	1703958
2019-07-24	22.78	22.82	22.76	22.81	1502963
2019-07-25	22.86	22.87	22.70	22.73	1534889
2019-07-26	22.73	22.75	22.68	22.68	686360
2019-07-29	22.81	22.81	22.76	22.79	873527
2019-07-30	22.63	22.65	22.56	22.59	1173775
2019-07-31	22.62	22.67	22.30	22.41	3626789
2019-08-01	22.45	22.66	22.24	22.29	4398641
2019-08-02	22.25	22.28	22.12	22.20	1742240
2019-08-05	21.70	21.70	21.27	21.39	3299224
2019-08-06	21.30	21.34	21.03	21.24	3059105
2019-08-07	21.04	21.29	20.92	21.25	3529691
2019-08-08	21.43	21.64	21.36	21.61	2528248
2019-08-09	21.58	21.64	21.43	21.49	2105130
2019-08-12	21.41	21.46	21.28	21.32	1128627
2019-08-13	21.31	21.70	21.28	21.60	3701099
2019-08-14	21.25	21.33	21.08	21.09	3589984
2019-08-15	21.01	21.05	20.86	21.01	2643080
2019-08-16	21.07	21.23	21.07	21.23	1371508
2019-08-19	21.33	21.34	21.27	21.31	1027210
2019-08-20	21.45	21.51	21.37	21.38	1387592
2019-08-21	21.48	21.49	21.38	21.41	3290017
2019-08-22	21.40	21.44	21.26	21.34	994492
2019-08-23	21.31	21.47	21.07	21.08	2462522
2019-08-26	21.25	21.28	21.13	21.22	1157740
2019-08-27	21.34	21.34	21.17	21.20	1254080
2019-08-28	21.17	21.33	21.14	21.26	1296477
2019-08-29	21.47	21.49	21.38	21.44	1311194
2019-08-30	21.64	21.68	21.54	21.68	2866898
2019-09-03	21.43	21.58	21.39	21.57	16824676
2019-09-04	21.73	21.81	21.69	21.81	1333278
2019-09-05	22.03	22.13	22.03	22.07	2700662
2019-09-06	22.18	22.27	22.16	22.23	1896059
2019-09-09	22.32	22.35	22.27	22.30	1409656
2019-09-10	22.26	22.34	22.20	22.30	2487768
2019-09-11	22.35	22.42	22.33	22.40	2433442
2019-09-12	22.43	22.53	22.38	22.49	2411462
2019-09-13	22.54	22.61	22.50	22.56	1577523
2019-09-16	22.51	22.56	22.48	22.49	1958299
2019-09-17	22.50	22.64	22.50	22.63	1849876
2019-09-18	22.50	22.52	22.33	22.46	1393403
2019-09-19	22.56	22.59	22.51	22.52	1751993
2019-09-20	22.50	22.55	22.38	22.38	3008052
2019-09-23	22.33	22.44	22.31	22.40	1183648
2019-09-24	22.51	22.52	22.29	22.32	1538739
2019-09-25	22.23	22.34	22.19	22.32	1540339
2019-09-26	22.31	22.32	22.19	22.28	1532494
2019-09-27	22.39	22.41	22.22	22.29	2211211
2019-09-30	22.22	22.28	22.19	22.25	2001074
2019-10-01	22.15	22.16	21.92	21.97	2546868
2019-10-02	21.67	21.74	21.36	21.45	2542477
2019-10-03	21.38	21.59	21.28	21.59	2953943
2019-10-04	21.64	21.82	21.62	21.82	1304161
2019-10-07	21.77	21.87	21.73	21.73	2229447
2019-10-08	21.71	21.71	21.54	21.57	12791720
2019-10-09	21.63	21.72	21.59	21.70	1794689
2019-10-10	21.68	21.88	21.67	21.88	2348200
2019-10-11	22.12	22.27	22.12	22.14	2148153
2019-10-14	22.02	22.08	21.96	21.96	1485910
2019-10-15	22.12	22.30	22.10	22.24	1329372
2019-10-16	22.22	22.38	22.22	22.32	2728011
2019-10-17	22.39	22.41	22.30	22.35	1187011
2019-10-18	22.34	22.36	22.24	22.32	1786246
2019-10-21	22.45	22.51	22.44	22.51	1075740
2019-10-22	22.53	22.59	22.45	22.51	2142331
2019-10-23	22.50	22.62	22.50	22.62	622668
2019-10-24	22.67	22.67	22.57	22.63	1718432
2019-10-25	22.64	22.79	22.64	22.70	2595437
2019-10-28	22.73	22.80	22.73	22.80	1029023
2019-10-29	22.70	22.76	22.67	22.74	2590546
2019-10-30	22.65	22.74	22.54	22.72	1772711
2019-10-31	22.57	22.58	22.43	22.53	1734922
2019-11-01	22.69	22.76	22.66	22.76	2677022
2019-11-04	22.72	22.77	22.65	22.69	2456185
2019-11-05	22.72	22.74	22.65	22.73	2523024
2019-11-06	22.63	22.66	22.55	22.60	1891155
2019-11-07	22.89	22.94	22.84	22.84	3203182
2019-11-08	22.72	22.78	22.66	22.77	2938523
2019-11-11	22.83	22.95	22.83	22.90	914791
2019-11-12	22.85	22.90	22.81	22.86	18714434
2019-11-13	22.61	22.67	22.58	22.62	1684813
2019-11-14	22.58	22.61	22.53	22.61	3767258
2019-11-15	22.77	22.84	22.72	22.81	2263844
2019-11-18	22.73	22.79	22.69	22.74	1811784
2019-11-19	22.92	22.94	22.81	22.85	1197764
2019-11-20	22.54	22.57	22.39	22.44	4000940
2019-11-21	22.44	22.46	22.36	22.41	3368099
2019-11-22	22.51	22.53	22.43	22.51	1499731
2019-11-25	22.54	22.62	22.53	22.62	1365361
2019-11-26	22.67	22.72	22.64	22.69	1111851
2019-11-27	22.87	22.97	22.87	22.97	1103426
2019-11-29	22.82	22.86	22.80	22.83	1363116
2019-12-02	22.81	22.81	22.58	22.73	3422123
2019-12-03	22.24	22.37	22.13	22.33	3313408
2019-12-04	22.41	22.50	22.38	22.50	1956777
2019-12-05	22.53	22.53	22.40	22.46	2507306
2019-12-06	22.64	22.68	22.59	22.66	1501555
2019-12-09	22.63	22.69	22.55	22.55	1226889
2019-12-10	22.50	22.53	22.43	22.48	1094225
2019-12-11	22.63	22.77	22.63	22.75	2744113
2019-12-12	22.68	22.89	22.64	22.89	2509184
2019-12-13	22.88	23.02	22.82	22.87	2166359
2019-12-16	22.79	22.89	22.78	22.82	2232680
2019-12-17	22.68	22.74	22.56	22.61	20564560
2019-12-18	22.64	22.67	22.60	22.62	2748104
2019-12-19	22.60	22.62	22.54	22.60	3143064
2019-12-20	22.70	22.71	22.58	22.61	1654805
2019-12-23	22.54	22.63	22.54	22.63	1870229
2019-12-24	22.64	22.67	22.58	22.65	1615723
2019-12-26	22.70	22.79	22.65	22.79	1370580
2019-12-27	22.85	22.91	22.75	22.75	1768981
2019-12-30	22.85	22.89	22.68	22.72	2056096
2019-12-31	22.66	22.66	22.46	22.64	2696324
2020-01-02	22.69	22.76	22.62	22.74	2332902
2020-01-03	22.48	22.63	22.45	22.50	2360555
2020-01-06	22.45	22.63	22.45	22.62	1564941
2020-01-07	22.67	22.67	22.55	22.59	3552120
2020-01-08	22.65	22.82	22.65	22.72	2420391
2020-01-09	22.72	22.74	22.66	22.73	1261214
2020-01-10	22.85	22.94	22.78	22.85	1497491
2020-01-13	22.94	23.05	22.87	23.03	1959543
2020-01-14	23.13	23.20	23.10	23.17	4481478
2020-01-15	23.20	23.33	23.20	23.28	1132669
2020-01-16	23.44	23.54	23.41	23.54	1775323
2020-01-17	23.50	23.52	23.44	23.52	912877
2020-01-21	23.45	23.45	23.31	23.33	1808887
2020-01-22	23.49	23.54	23.42	23.46	2215912
2020-01-23	23.44	23.49	23.32	23.44	1784480
2020-01-24	23.44	23.46	23.18	23.25	2333134
2020-01-27	22.74	22.87	22.70	22.75	2706953
2020-01-28	22.88	22.96	22.83	22.94	1604504
2020-01-29	22.90	22.93	22.80	22.84	1550792
2020-01-30	22.68	22.84	22.60	22.83	2432988
2020-01-31	22.56	22.57	22.21	22.26	4300822
2020-02-03	22.33	22.42	22.27	22.31	2031167
2020-02-04	22.65	22.74	22.63	22.70	1104978
2020-02-05	22.87	22.87	22.76	22.84	1477205
2020-02-06	22.93	22.93	22.85	22.88	1847686
2020-02-07	22.70	22.70	22.59	22.59	1951980
2020-02-10	22.59	22.69	22.58	22.67	1175284
2020-02-11	22.81	22.86	22.77	22.83	1985514
2020-02-12	23.08	23.14	23.08	23.12	1465216
2020-02-13	22.97	23.07	22.94	22.99	1464131
2020-02-14	23.10	23.10	22.98	23.05	1194822
2020-02-18	22.98	23.03	22.93	22.98	1348783
2020-02-19	23.06	23.13	23.05	23.10	1353705
2020-02-20	22.96	23.04	22.77	22.92	1917025
2020-02-21	22.77	22.82	22.69	22.74	2227917
2020-02-24	21.92	22.00	21.74	21.77	3616138
2020-02-25	21.91	21.95	21.38	21.46	7013038
2020-02-26	21.40	21.52	21.18	21.19	6730179
2020-02-27	20.98	21.15	20.69	20.69	5936502
2020-02-28	20.05	20.21	19.65	20.12	10559844
2020-03-02	20.13	20.43	19.96	20.42	7727538
2020-03-03	20.54	20.85	19.95	20.22	12817174
2020-03-04	20.51	20.77	20.33	20.77	6718804
2020-03-05	20.28	20.41	20.08	20.16	4548410
2020-03-06	19.58	19.84	19.52	19.78	4750793
2020-03-09	17.46	18.03	17.21	17.44	8872982
2020-03-10	19.12	19.28	18.32	18.94	9894467
2020-03-11	18.06	18.10	17.37	17.46	6995533
2020-03-12	15.93	15.96	14.82	15.12	6881873
2020-03-13	17.21	17.28	16.15	17.26	5195936
2020-03-16	14.59	15.10	14.24	14.48	4296826
2020-03-17	15.19	15.61	14.72	15.56	5089557
2020-03-18	13.73	14.41	13.36	13.72	4347252
2020-03-19	13.61	14.33	13.35	13.95	3050879
2020-03-20	14.05	14.26	13.32	13.38	5121103
2020-03-23	13.13	13.32	12.73	12.82	4788606
2020-03-24	13.90	14.44	13.79	14.39	5089263
2020-03-25	14.82	15.33	14.58	14.99	4921026
2020-03-26	15.18	15.78	15.16	15.68	4376574
2020-03-27	14.52	14.84	14.23	15.28	4442663
2020-03-30	15.42	15.77	15.29	15.75	3952661
2020-03-31	15.40	15.76	15.25	15.54	4802036
2020-04-01	15.24	15.65	14.96	15.01	4536487
2020-04-02	15.05	15.58	14.96	15.51	2460264
2020-04-03	15.02	15.08	14.70	14.83	3316551
2020-04-06	15.61	16.16	15.58	16.08	2002093
2020-04-07	16.08	16.16	15.63	15.63	3958504
2020-04-08	15.71	15.93	15.58	15.76	2815622
2020-04-09	16.45	16.77	16.33	16.63	3184175
2020-04-13	16.65	16.66	16.34	16.57	3576576
2020-04-14	16.92	17.16	16.82	17.14	4046794
2020-04-15	16.35	16.48	16.21	16.30	3790455
2020-04-16	16.45	16.51	16.15	16.41	2277069
2020-04-17	16.78	16.85	16.54	16.83	1966565
2020-04-20	16.29	16.58	16.22	16.23	3034009
2020-04-21	15.62	15.76	15.39	15.50	3232466
2020-04-22	16.21	16.24	16.09	16.19	2210256
2020-04-23	16.14	16.33	15.99	16.09	2466019
2020-04-24	16.27	16.42	16.13	16.41	2121665
2020-04-27	16.57	16.66	16.46	16.61	1748071
2020-04-28	16.83	16.83	16.55	16.61	1581658
2020-04-29	17.03	17.26	17.01	17.14	2269039
2020-04-30	17.17	17.23	16.93	17.04	3330694
2020-05-01	16.30	16.32	16.04	16.19	3343465
2020-05-04	16.37	16.56	16.27	16.56	2519761
2020-05-05	16.80	16.87	16.66	16.72	1542118
2020-05-06	16.70	16.72	16.41	16.41	4846003
2020-05-07	16.65	16.83	16.60	16.68	3563171
2020-05-08	16.78	16.92	16.75	16.92	2105839
2020-05-11	16.85	17.06	16.81	16.97	2185835
2020-05-12	16.93	16.94	16.55	16.55	2943263
2020-05-13	16.81	16.84	16.39	16.49	3986132
2020-05-14	16.28	16.54	16.13	16.52	3428391
2020-05-15	16.51	16.69	16.49	16.66	2056256
2020-05-18	17.13	17.43	17.13	17.40	4712899
2020-05-19	17.32	17.40	17.13	17.13	2808509
2020-05-20	17.55	17.71	17.52	17.64	2954623
2020-05-21	17.51	17.55	17.26	17.37	3304945
2020-05-22	17.23	17.35	17.16	17.34	1993103
2020-05-26	18.25	18.30	18.14	18.16	3860684
2020-05-27	18.36	18.41	18.10	18.38	2618146
2020-05-28	18.61	18.70	18.47	18.49	4286363
2020-05-29	18.10	18.13	17.84	18.06	5594709
2020-06-01	18.57	18.95	18.52	18.95	2586588
2020-06-02	19.14	19.28	19.06	19.25	6205338
2020-06-03	19.60	19.89	19.57	19.81	2446106
2020-06-04	19.78	19.98	19.73	19.78	3784998
2020-06-05	20.30	20.55	20.29	20.32	4815067
2020-06-08	20.44	20.66	20.33	20.66	3311612
2020-06-09	20.29	20.39	20.20	20.30	4087498
2020-06-10	20.40	20.57	20.25	20.31	5139640
2020-06-11	19.50	19.62	18.85	18.85	7386015
2020-06-12	19.38	19.46	18.82	18.92	6222144
2020-06-15	18.62	19.21	18.54	19.18	5516888
2020-06-16	19.60	19.64	19.08	19.38	7222827
2020-06-17	19.49	19.53	19.30	19.35	2761924
2020-06-18	19.21	19.34	19.16	19.25	2535603
2020-06-19	19.43	19.43	19.02	19.02	2862214
2020-06-22	19.30	19.51	19.25	19.45	2043052
2020-06-23	19.62	19.67	19.48	19.48	1644102
2020-06-24	19.33	19.39	18.90	18.93	3718086
2020-06-25	18.84	19.14	18.72	19.11	3616909
2020-06-26	19.04	19.06	18.75	18.79	3185670
2020-06-29	18.99	19.17	18.89	19.15	2945212
2020-06-30	19.10	19.35	19.10	19.27	2204462
2020-07-01	19.37	19.54	19.35	19.46	3357319
2020-07-02	19.87	20.02	19.78	19.83	3496831
2020-07-06	19.83	19.88	19.70	19.85	2203615
2020-07-07	19.70	19.80	19.52	19.55	1941634
2020-07-08	19.46	19.62	19.38	19.60	2669280
2020-07-09	19.62	19.62	19.24	19.41	2708420
2020-07-10	19.46	19.63	19.40	19.63	2329849
2020-07-13	19.67	19.76	19.31	19.35	2075205
2020-07-14	19.39	19.69	19.37	19.64	3799482
2020-07-15	20.13	20.22	19.98	20.07	2366510
2020-07-16	19.84	19.88	19.75	19.81	1769843
2020-07-17	19.85	19.95	19.80	19.92	2207732
2020-07-20	19.88	20.02	19.81	20.00	1268578
2020-07-21	20.47	20.60	20.43	20.48	2761212
2020-07-22	20.37	20.47	20.32	20.43	1856337
2020-07-23	20.36	20.42	20.10	20.16	1689933
2020-07-24	20.01	20.10	19.95	20.03	2098345
2020-07-27	20.23	20.37	20.20	20.36	2070391
2020-07-28	20.20	20.28	20.12	20.15	1123312
2020-07-29	20.34	20.53	20.30	20.48	1662946
2020-07-30	20.12	20.30	19.93	20.30	2254834
2020-07-31	20.07	20.12	19.69	19.91	3038066
2020-08-03	19.95	20.19	19.91	20.19	1515199
2020-08-04	20.10	20.32	20.10	20.32	2133004
2020-08-05	20.40	20.51	20.37	20.40	2448674
2020-08-06	20.42	20.57	20.36	20.54	2667431
2020-08-07	20.32	20.39	20.25	20.39	2053988
2020-08-10	20.58	20.66	20.50	20.61	1792164
2020-08-11	20.93	20.96	20.61	20.63	2376129
2020-08-12	20.89	21.01	20.82	20.89	2555235
2020-08-13	20.73	20.77	20.53	20.56	2377039
2020-08-14	20.56	20.63	20.53	20.57	2705275
2020-08-17	20.72	20.78	20.67	20.77	2004057
2020-08-18	20.88	20.94	20.72	20.86	2019747
2020-08-19	21.08	21.10	20.84	20.88	2183492
2020-08-20	20.58	20.83	20.57	20.81	1874249
2020-08-21	20.51	20.60	20.46	20.60	2265706
2020-08-24	20.81	20.82	20.69	20.79	1408591
2020-08-25	20.78	20.81	20.63	20.73	2014863
2020-08-26	20.75	20.90	20.72	20.84	3017785
2020-08-27	20.96	20.96	20.72	20.82	3179973
2020-08-28	20.87	20.92	20.74	20.90	2300164
2020-08-31	20.89	20.95	20.76	20.79	4086977
2020-09-01	20.67	20.79	20.60	20.77	2509073
2020-09-02	21.03	21.16	20.93	21.12	3042641
2020-09-03	21.04	21.08	20.45	20.55	6024085
2020-09-04	20.42	20.49	19.86	20.29	6377714
2020-09-08	20.21	20.33	20.07	20.09	6467071
2020-09-09	20.34	20.56	20.32	20.49	3270104
2020-09-10	20.35	20.41	19.95	19.95	5461677
2020-09-11	20.15	20.20	19.99	20.15	3688027
2020-09-14	20.37	20.40	20.30	20.33	2417763
2020-09-15	20.56	20.58	20.45	20.48	2988484
2020-09-16	20.63	20.70	20.44	20.50	3770834
2020-09-17	20.20	20.39	20.17	20.37	3877461
2020-09-18	20.26	20.29	20.04	20.13	4240704
2020-09-21	19.71	19.73	19.45	19.65	6812309
2020-09-22	19.81	19.86	19.62	19.86	6331680
2020-09-23	19.93	19.97	19.54	19.58	4550953
2020-09-24	19.48	19.74	19.41	19.57	5955633
2020-09-25	19.67	19.91	19.56	19.88	2990916
2020-09-28	20.02	20.07	19.94	20.06	4688547
2020-09-29	19.88	19.93	19.77	19.85	4069692
2020-09-30	19.70	19.90	19.65	19.72	3361455
2020-10-01	19.94	19.94	19.75	19.88	3133739
2020-10-02	19.61	19.89	19.57	19.85	3736142
2020-10-05	20.11	20.26	20.09	20.25	2277212
2020-10-06	20.24	20.29	19.92	20.00	5039422
2020-10-07	20.34	20.45	20.30	20.39	3429199
2020-10-08	20.58	20.69	20.55	20.69	10048432
2020-10-09	20.78	20.85	20.75	20.82	2472003
2020-10-12	20.87	21.02	20.85	20.96	2155549
2020-10-13	20.86	20.88	20.73	20.80	2478603
2020-10-14	20.89	20.95	20.75	20.78	2406823
2020-10-15	20.51	20.79	20.50	20.75	2257865
2020-10-16	20.70	20.77	20.64	20.75	1226551
2020-10-19	20.81	20.85	20.54	20.58	2146115
2020-10-20	20.49	20.67	20.48	20.56	1904484
2020-10-21	20.55	20.67	20.52	20.55	1853442
2020-10-22	20.70	20.79	20.57	20.73	2601329
2020-10-23	20.81	20.88	20.72	20.88	2721992
2020-10-26	20.68	20.72	20.40	20.57	3175282
2020-10-27	20.44	20.46	20.31	20.33	2176411
2020-10-28	20.09	20.12	19.78	19.78	4361384
2020-10-29	19.66	19.94	19.57	19.87	3921922
2020-10-30	19.83	19.85	19.58	19.77	3980937
2020-11-02	19.93	19.95	19.79	19.88	3047362
2020-11-03	20.36	20.60	20.33	20.52	3150708
2020-11-04	20.40	20.76	20.33	20.53	4353475
2020-11-05	21.04	21.23	21.03	21.20	3918810
2020-11-06	21.30	21.39	21.23	21.24	2925358
2020-11-09	22.49	22.50	22.07	22.08	6026527
2020-11-10	22.04	22.19	21.98	22.03	4285350
2020-11-11	22.33	22.38	22.25	22.33	3353087
2020-11-12	22.13	22.14	21.83	21.91	1915590
2020-11-13	22.01	22.23	22.01	22.19	2693016
2020-11-16	22.45	22.54	22.36	22.52	2993555
2020-11-17	22.48	22.63	22.41	22.56	1444964
2020-11-18	22.73	22.87	22.58	22.59	4644306
2020-11-19	22.59	22.76	22.53	22.76	2692817
2020-11-20	22.77	22.87	22.72	22.80	2378111
2020-11-23	22.85	22.92	22.71	22.81	4199010
2020-11-24	23.19	23.43	23.15	23.41	2778100
2020-11-25	23.31	23.48	23.21	23.43	2807932
2020-11-27	23.26	23.31	23.23	23.30	1491992
2020-11-30	22.97	23.02	22.71	22.72	4833561
2020-12-01	23.04	23.21	23.02	23.17	3778318
2020-12-02	23.04	23.30	23.00	23.26	8319709
2020-12-03	23.38	23.50	23.33	23.37	10197053
2020-12-04	23.47	23.61	23.47	23.57	3540449
2020-12-07	23.49	23.59	23.44	23.51	2780442
2020-12-08	23.55	23.69	23.54	23.67	1747931
2020-12-09	23.81	23.84	23.57	23.71	3036772
2020-12-10	23.69	23.92	23.69	23.86	2815177
2020-12-11	23.72	23.77	23.61	23.55	2133830
2020-12-14	23.82	23.85	23.61	23.62	3038198
2020-12-15	23.72	23.90	23.68	23.90	3714737
2020-12-16	23.90	24.01	23.85	23.97	1558251
2020-12-17	24.35	24.39	24.28	24.29	2405653
2020-12-18	24.13	24.14	23.96	23.99	2671453
2020-12-21	23.52	23.85	23.45	23.80	3431754
2020-12-22	23.60	23.66	23.53	23.65	3154060
2020-12-23	23.85	23.97	23.84	23.93	1471884
2020-12-24	23.93	23.95	23.87	23.94	853625
2020-12-28	24.04	24.06	23.96	24.05	1960655
2020-12-29	24.13	24.13	23.91	23.96	1993686
2020-12-30	24.09	24.26	24.08	24.09	2069280
2020-12-31	24.04	24.04	23.89	23.95	3304180
2021-01-04	24.38	24.38	23.90	24.03	5276289
2021-01-05	24.20	24.47	24.17	24.37	8766989
2021-01-06	24.32	24.83	24.31	24.70	11030390
2021-01-07	24.63	24.77	24.59	24.71	3392384
2021-01-08	24.86	24.87	24.55	24.83	3480166
2021-01-11	24.28	24.53	24.25	24.42	3140360
2021-01-12	24.42	24.60	24.28	24.57	17127180
2021-01-13	24.48	24.55	24.40	24.48	3247383
2021-01-14	24.67	24.84	24.66	24.77	4813024
2021-01-15	24.54	24.60	24.28	24.45	3525504
2021-01-19	24.61	24.62	24.50	24.57	2886988
2021-01-20	24.80	25.01	24.78	25.00	2353152
2021-01-21	25.11	25.11	24.94	25.06	2376016
2021-01-22	24.80	24.93	24.78	24.87	2985516
2021-01-25	24.86	24.98	24.59	24.98	3943953
2021-01-26	25.01	25.05	24.89	25.00	2631127
2021-01-27	24.55	24.60	24.25	24.31	4739990
2021-01-28	24.26	24.62	24.24	24.48	3947325
2021-01-29	24.03	24.10	23.60	23.75	5242301
2021-02-01	24.18	24.20	24.02	24.16	4897273
2021-02-02	24.38	24.49	24.29	24.46	3432392
2021-02-03	24.55	24.59	24.44	24.56	4450857
2021-02-04	24.46	24.55	24.41	24.55	2496825
2021-02-05	24.75	24.82	24.63	24.81	1720801
2021-02-08	24.94	25.00	24.87	24.99	3236183
2021-02-09	24.88	25.00	24.84	24.97	7238280
2021-02-10	25.09	25.12	24.82	24.92	1668827
2021-02-11	25.18	25.18	25.00	25.10	3296475
2021-02-12	24.89	25.14	24.89	25.13	1057283
2021-02-16	25.36	25.41	25.26	25.33	4729856
2021-02-17	25.12	25.25	25.02	25.19	2035502
2021-02-18	25.28	25.34	25.12	25.27	2579774
2021-02-19	25.28	25.36	25.23	25.29	2553443
2021-02-22	25.30	25.53	25.27	25.38	3471251
2021-02-23	25.55	25.73	25.34	25.62	4135476
2021-02-24	25.48	25.83	25.43	25.80	2309005
2021-02-25	25.82	25.89	25.18	25.23	6828825
2021-02-26	24.99	24.99	24.51	24.51	7178837
2021-03-01	25.14	25.45	25.11	25.37	3491722
2021-03-02	25.23	25.37	25.10	25.33	3532349
2021-03-03	25.29	25.42	25.15	25.17	6444915
2021-03-04	25.36	25.50	24.87	25.00	7007941
2021-03-05	25.09	25.20	24.69	25.15	5102054
2021-03-08	25.02	25.17	24.92	24.93	5296641
2021-03-09	25.10	25.26	25.02	25.20	3489523
2021-03-10	25.05	25.07	24.89	25.00	3973068
2021-03-11	25.05	25.21	24.98	25.19	3102055
2021-03-12	24.96	25.15	24.93	25.14	2680816
2021-03-15	25.12	25.25	24.94	25.22	2276203
2021-03-16	25.23	25.28	25.14	25.18	2969466
2021-03-17	25.06	25.31	25.00	25.23	4084310
2021-03-18	24.92	25.11	24.79	24.79	4100662
2021-03-19	24.73	24.77	24.57	24.68	2258133
2021-03-22	24.94	24.95	24.84	24.86	7752707
2021-03-23	24.74	24.87	24.51	24.55	5782457
2021-03-24	24.69	24.78	24.53	24.54	2912346
2021-03-25	24.55	24.68	24.42	24.63	3842376
2021-03-26	24.82	25.08	24.81	25.05	1597187
2021-03-29	24.84	25.00	24.76	24.94	1964944
2021-03-30	24.63	24.75	24.58	24.73	1840011
2021-03-31	24.79	24.88	24.76	24.79	2750541
2021-04-01	24.95	25.18	24.90	25.13	4335778
2021-04-05	25.33	25.50	25.25	25.49	2295551
2021-04-06	25.19	25.29	25.13	25.24	2391593
2021-04-07	25.28	25.37	25.23	25.31	1696140
2021-04-08	25.46	25.51	25.37	25.48	2231916
2021-04-09	25.45	25.52	25.39	25.52	1473388
2021-04-12	25.39	25.46	25.34	25.44	947852
2021-04-13	25.39	25.55	25.37	25.55	1398319
2021-04-14	25.69	25.87	25.69	25.75	1471627
2021-04-15	26.19	26.26	26.16	26.23	4118398
2021-04-16	26.17	26.26	26.12	26.26	4792555
2021-04-19	26.25	26.27	26.07	26.13	2650544
2021-04-20	25.90	25.94	25.58	25.63	2303739
2021-04-21	25.73	26.09	25.73	26.09	1346391
2021-04-22	26.10	26.15	25.86	25.92	1877006
2021-04-23	26.04	26.30	26.04	26.24	2036005
2021-04-26	26.29	26.39	26.26	26.38	1171892
2021-04-27	26.18	26.25	26.14	26.23	1238035
2021-04-28	26.27	26.49	26.25	26.46	1413880
2021-04-29	26.47	26.47	26.16	26.33	2663820
2021-04-30	26.11	26.15	25.81	25.88	2008078
2021-05-03	26.12	26.24	26.07	26.22	2256058
2021-05-04	26.07	26.14	25.82	26.06	3447502
2021-05-05	26.33	26.49	26.27	26.42	1423526
2021-05-06	26.33	26.47	26.19	26.46	2594207
2021-05-07	26.53	26.81	26.48	26.76	2012128
2021-05-10	27.11	27.15	26.82	26.83	2305876
2021-05-11	26.52	26.71	26.39	26.60	3492762
2021-05-12	26.48	26.60	26.07	26.14	2547012
2021-05-13	26.04	26.32	26.04	26.25	1911393
2021-05-14	26.34	26.55	26.32	26.50	1927740
2021-05-17	26.28	26.46	26.25	26.45	2665805
2021-05-18	26.56	26.56	26.35	26.37	8541203
2021-05-19	25.82	25.99	25.61	25.91	4152563
2021-05-20	26.32	26.55	26.31	26.54	2611182
2021-05-21	26.43	26.45	26.24	26.30	2016781
2021-05-24	26.42	26.54	26.39	26.49	2129432
2021-05-25	26.66	26.69	26.50	26.55	1374112
2021-05-26	26.50	26.62	26.50	26.59	2254711
2021-05-27	26.71	26.78	26.67	26.74	2431083
2021-05-28	26.77	26.86	26.72	26.74	2120439
2021-06-01	26.92	26.95	26.83	26.86	1720219
2021-06-02	27.05	27.15	27.00	27.12	1833415
2021-06-03	26.98	27.00	26.87	26.94	1562733
2021-06-04	27.32	27.40	27.28	27.38	2910485
2021-06-07	27.34	27.35	27.26	27.33	1823228
2021-06-08	27.40	27.43	27.29	27.37	997094
2021-06-09	27.25	27.26	27.09	26.73	2784952
2021-06-10	26.93	27.05	26.88	27.01	2147993
2021-06-11	26.98	27.02	26.87	26.99	1908908
2021-06-14	27.03	27.08	26.94	27.05	902392
2021-06-15	27.05	27.06	26.95	27.01	4244697
2021-06-16	27.17	27.20	26.80	26.89	2001544
2021-06-17	26.78	26.86	26.52	26.67	3426195
2021-06-18	26.11	26.17	25.95	26.01	2633875
2021-06-21	26.11	26.40	26.06	26.36	1220526
2021-06-22	26.20	26.43	26.15	26.36	1378160
2021-06-23	26.21	26.27	26.10	26.13	3123580
2021-06-24	26.29	26.36	26.23	26.34	1588421
2021-06-25	26.37	26.37	26.25	26.36	1404906
2021-06-28	26.31	26.31	26.11	26.17	1372420
2021-06-29	26.25	26.27	26.15	26.19	1796955
2021-06-30	25.90	26.02	25.88	25.98	3270326
2021-07-01	25.86	25.89	25.72	25.89	2516184
2021-07-02	25.97	26.15	25.91	26.15	1737937
2021-07-06	26.00	26.02	25.64	25.80	2392583
2021-07-07	26.09	26.17	25.96	26.08	3027682
2021-07-08	25.61	25.72	25.49	25.68	3897295
2021-07-09	25.83	26.13	25.79	26.12	4031280
2021-07-12	25.98	26.13	25.96	26.08	885051
2021-07-13	25.95	26.02	25.88	25.93	1315954
2021-07-14	26.15	26.18	25.99	26.03	1591593
2021-07-15	25.78	25.87	25.65	25.78	1385541
2021-07-16	25.84	25.85	25.55	25.60	2062125
2021-07-19	25.18	25.20	24.91	25.06	2410688
2021-07-20	25.00	25.40	24.97	25.37	2010089
2021-07-21	25.51	25.77	25.50	25.75	1977144
2021-07-22	25.82	25.82	25.62	25.71	2554357
2021-07-23	25.90	25.94	25.81	25.89	4480390
2021-07-26	25.82	25.95	25.82	25.92	1257679
2021-07-27	25.91	25.91	25.75	25.87	1997496
2021-07-28	25.75	25.89	25.65	25.80	2668717
2021-07-29	26.02	26.11	26.00	26.02	1816308
2021-07-30	25.82	25.92	25.70	25.77	1488001
2021-08-02	26.06	26.16	25.92	25.96	3464604
2021-08-03	26.06	26.22	25.97	26.17	1640458
2021-08-04	26.26	26.33	26.14	26.15	1200647
2021-08-05	26.33	26.41	26.30	26.34	1831905
2021-08-06	26.35	26.41	26.28	26.34	1526676
2021-08-09	26.32	26.32	26.21	26.24	1291693
2021-08-10	26.26	26.39	26.26	26.38	766003
2021-08-11	26.53	26.56	26.44	26.51	2044633
2021-08-12	26.42	26.47	26.36	26.43	2075451
2021-08-13	26.54	26.62	26.51	26.61	1188690
2021-08-16	26.31	26.37	26.22	26.33	2285190
2021-08-17	25.76	25.80	25.53	25.69	5909066
2021-08-18	25.61	25.72	25.49	25.49	2222587
2021-08-19	25.20	25.38	25.17	25.28	2991705
2021-08-20	25.16	25.35	25.14	25.33	1479614
2021-08-23	25.38	25.62	25.38	25.58	992601
2021-08-24	25.68	25.86	25.66	25.80	929098
2021-08-25	25.80	25.93	25.77	25.87	958795
2021-08-26	25.75	25.78	25.61	25.63	1903252
2021-08-27	25.71	26.03	25.70	26.01	1196757
2021-08-30	26.01	26.05	25.95	26.00	1176876
2021-08-31	25.99	26.03	25.91	25.92	1634139
2021-09-01	26.19	26.29	26.15	26.18	1817950
2021-09-02	26.37	26.44	26.37	26.40	1909688
2021-09-03	26.45	26.60	26.45	26.54	1653841
2021-09-07	26.50	26.53	26.40	26.40	2373649
2021-09-08	26.37	26.41	26.21	26.25	2225884
2021-09-09	26.07	26.15	25.94	25.99	1799505
2021-09-10	26.11	26.12	25.80	25.80	1530952
2021-09-13	26.14	26.16	25.93	26.01	2362652
2021-09-14	26.06	26.06	25.73	25.75	1884997
2021-09-15	25.83	26.02	25.81	26.00	1861464
2021-09-16	25.89	25.93	25.75	25.92	1633989
2021-09-17	25.63	25.67	25.36	25.44	2446491
2021-09-20	24.75	24.84	24.51	24.78	2859082
2021-09-21	25.16	25.24	25.00	25.07	2747457
2021-09-22	25.23	25.46	25.18	25.23	3083340
2021-09-23	25.48	25.68	25.45	25.61	1321327
2021-09-24	25.26	25.37	25.24	25.33	2225167
2021-09-27	25.36	25.50	25.35	25.48	1075058
2021-09-28	24.95	24.98	24.64	24.73	3779161
2021-09-29	24.76	24.83	24.63	24.66	2463094
2021-09-30	24.97	25.04	24.76	24.82	5083909
2021-10-01	24.88	25.04	24.72	24.94	5192007
2021-10-04	25.16	25.24	24.91	25.05	3202775
2021-10-05	25.18	25.41	25.16	25.32	3463653
2021-10-06	24.82	25.15	24.75	25.13	3464774
2021-10-07	25.27	25.53	25.27	25.45	1543854
2021-10-08	25.56	25.58	25.46	25.47	1875072
2021-10-11	25.57	25.76	25.49	25.49	1432197
2021-10-12	25.61	25.73	25.53	25.64	1579416
2021-10-13	25.59	25.77	25.50	25.75	1819815
2021-10-14	25.96	26.05	25.90	26.04	1377303
2021-10-15	26.05	26.16	25.99	26.16	3999279
2021-10-18	25.91	26.06	25.87	26.03	1647205
2021-10-19	26.30	26.45	26.26	26.39	1297948
2021-10-20	26.49	26.68	26.46	26.63	2154725
2021-10-21	26.43	26.51	26.34	26.38	3280192
2021-10-22	26.50	26.61	26.37	26.54	2781815
2021-10-25	26.65	26.76	26.56	26.70	1460943
2021-10-26	26.76	26.76	26.59	26.65	1467023
2021-10-27	26.69	26.75	26.56	26.56	2172231
2021-10-28	26.63	26.85	26.63	26.85	1711060
2021-10-29	26.31	26.50	26.29	26.46	3122897
2021-11-01	26.37	26.47	26.33	26.47	1265638
2021-11-02	26.19	26.22	26.14	26.17	1594411
2021-11-03	26.22	26.38	26.12	26.37	1788373
2021-11-04	26.25	26.29	26.14	26.24	1641302
2021-11-05	26.40	26.46	26.34	26.43	3436503
2021-11-08	26.50	26.55	26.48	26.48	1161749
2021-11-09	26.40	26.41	26.20	26.28	2247427
2021-11-10	26.25	26.29	25.94	25.96	2612717
2021-11-11	25.90	25.93	25.82	25.84	2636646
2021-11-12	25.99	26.10	25.94	26.07	1714736
2021-11-15	26.22	26.23	26.07	26.09	2119632
2021-11-16	25.99	26.05	25.93	25.94	2147920
2021-11-17	25.62	25.64	25.47	25.52	2031130
2021-11-18	25.50	25.57	25.38	25.54	2068173
2021-11-19	25.44	25.49	25.33	25.33	1605906
2021-11-22	25.39	25.48	25.28	25.30	1286015
2021-11-23	25.50	25.64	25.45	25.63	2129688
2021-11-24	25.36	25.54	25.33	25.53	1813257
2021-11-26	24.75	24.75	24.48	24.56	2374237
2021-11-29	24.80	24.80	24.56	24.75	2983270
2021-11-30	24.65	24.73	24.26	24.46	4639213
2021-12-01	24.80	24.87	24.24	24.25	4980265
2021-12-02	24.45	24.75	24.42	24.66	3324471
2021-12-03	24.61	24.63	24.09	24.31	4733696
2021-12-06	24.54	24.74	24.45	24.66	2360215
2021-12-07	24.90	25.22	24.90	25.13	3735637
2021-12-08	25.28	25.37	25.22	25.35	2028553
2021-12-09	25.20	25.24	25.13	25.20	2645350
2021-12-10	25.27	25.30	25.10	24.57	2805350
2021-12-13	24.46	24.47	24.27	24.30	3478573
2021-12-14	24.19	24.35	24.10	24.20	3523955
2021-12-15	24.26	24.47	24.01	24.47	3287260
2021-12-16	24.45	24.48	24.24	24.33	5980966
2021-12-17	24.26	24.31	24.04	24.05	4430699
2021-12-20	24.10	24.10	23.92	24.07	3232780
2021-12-21	24.28	24.49	24.28	24.48	1768529
2021-12-22	24.53	24.84	24.50	24.84	2757387
2021-12-23	24.82	25.02	24.81	25.00	2272677
2021-12-27	24.88	25.17	24.88	25.17	2057598
2021-12-28	25.21	25.27	25.10	25.10	3193863
2021-12-29	25.21	25.34	25.18	24.99	1680540
2021-12-30	25.04	25.15	24.98	25.00	1079083
2021-12-31	24.76	24.91	24.76	24.83	1795175
2022-01-03	24.69	24.92	24.63	24.87	5582655
2022-01-04	25.25	25.39	25.21	25.25	2185305
2022-01-05	25.25	25.32	24.92	24.94	3351600
2022-01-06	24.53	24.64	24.36	24.50	6735015
2022-01-07	24.53	24.63	24.41	24.62	2810960
2022-01-10	24.37	24.45	24.13	24.43	5936044
2022-01-11	24.40	24.74	24.29	24.74	3453949
2022-01-12	24.86	25.00	24.82	24.97	2714148
2022-01-13	25.15	25.17	24.84	24.88	7452547
2022-01-14	24.58	24.72	24.42	24.60	4457548
2022-01-18	24.29	24.35	24.12	24.19	5451836
2022-01-19	24.40	24.46	24.22	24.30	4803511
2022-01-20	24.42	24.55	24.10	24.12	3362191
2022-01-21	23.80	23.88	23.43	23.44	7493673
2022-01-24	22.93	23.26	22.47	23.25	10036253
2022-01-25	22.96	23.36	22.73	23.19	10864412
2022-01-26	23.37	23.45	22.81	22.98	11020655
2022-01-27	22.79	22.92	22.41	22.47	10808882
2022-01-28	22.43	22.60	22.19	22.57	11528010
2022-01-31	22.56	22.84	22.53	22.84	4220622
2022-02-01	22.93	23.16	22.78	23.14	4806131
2022-02-02	23.25	23.34	23.13	23.28	4939663
2022-02-03	23.16	23.26	23.00	23.02	5336521
2022-02-04	23.01	23.21	22.87	23.11	4070449
2022-02-07	23.26	23.44	23.23	23.30	4317931
2022-02-08	23.60	23.78	23.49	23.74	5571670
2022-02-09	24.06	24.14	24.02	24.12	5511446
2022-02-10	23.97	24.41	23.84	23.90	5427127
2022-02-11	23.98	24.09	23.62	23.66	6749670
2022-02-14	23.77	23.82	23.54	23.71	8242220
2022-02-15	23.92	24.11	23.84	24.10	5079988
2022-02-16	24.08	24.40	24.07	24.36	4833680
2022-02-17	24.34	24.39	24.11	24.17	5121209
2022-02-18	24.11	24.16	23.92	23.98	5022781
2022-02-22	24.21	24.34	23.98	24.12	6646304
2022-02-23	24.40	24.40	23.93	23.97	8796425
2022-02-24	23.36	23.82	23.27	23.79	8783877
2022-02-25	23.78	24.23	23.71	24.22	9440291
2022-02-28	23.97	24.25	23.93	24.05	8602707
2022-03-01	24.04	24.12	23.66	23.84	9429106
2022-03-02	24.38	24.63	24.29	24.61	6152513
2022-03-03	24.55	24.63	24.22	24.38	11514895
2022-03-04	24.34	24.79	24.27	24.77	9019192
2022-03-07	24.58	24.61	24.20	24.29	8022497
2022-03-08	24.04	24.28	23.81	23.91	11628705
2022-03-09	24.51	24.54	24.31	24.42	6028734
2022-03-10	24.51	24.78	24.50	24.64	2906167
2022-03-11	24.62	24.62	24.32	24.38	5893356
2022-03-14	24.39	24.53	24.00	24.08	4084765
2022-03-15	24.22	24.38	24.10	24.31	9512312
2022-03-16	24.79	25.15	24.51	25.12	4454537
2022-03-17	25.06	25.46	25.05	25.37	4232260
2022-03-18	25.34	25.73	25.34	25.69	3856008
2022-03-21	25.61	25.81	25.55	25.69	5145479
2022-03-22	25.87	25.99	25.82	25.98	7744092
2022-03-23	25.83	26.06	25.82	26.00	7161956
2022-03-24	26.10	26.37	26.10	26.36	8704815
2022-03-25	26.33	26.50	26.28	26.50	3465645
2022-03-28	26.30	26.38	26.18	26.37	3205390
2022-03-29	26.53	26.69	26.43	26.68	4078413
2022-03-30	26.75	26.90	26.63	26.70	8354865
2022-03-31	26.63	26.68	26.40	26.43	5174010
2022-04-01	26.61	26.70	26.48	26.69	4277986
2022-04-04	26.69	26.91	26.63	26.88	3256955
2022-04-05	27.00	27.16	26.65	26.74	6853848
2022-04-06	26.71	26.75	26.41	26.56	3943573
2022-04-07	26.44	26.61	26.29	26.53	4967916
2022-04-08	26.43	26.65	26.39	26.54	5344626
2022-04-11	26.40	26.44	26.24	26.26	6467032
2022-04-12	26.54	26.61	26.30	26.36	5967639
2022-04-13	26.18	26.53	26.18	26.50	4340801
2022-04-14	26.54	26.60	26.39	26.39	5281042
2022-04-18	26.16	26.43	26.13	26.31	4566081
2022-04-19	26.33	26.66	26.29	26.64	5704547
2022-04-20	26.70	26.84	26.64	26.80	5030120
2022-04-21	26.82	26.85	26.25	26.28	5813127
2022-04-22	25.85	25.85	25.25	25.29	9085717
2022-04-25	24.65	24.90	24.43	24.86	13832956
2022-04-26	24.71	24.75	24.38	24.40	6723076
2022-04-27	24.59	24.80	24.46	24.62	7509903
2022-04-28	24.78	25.01	24.55	24.98	5590369
2022-04-29	25.10	25.24	24.54	24.58	9041848
2022-05-02	24.53	24.64	24.27	24.51	8877828
2022-05-03	24.70	24.88	24.66	24.79	7197377
2022-05-04	24.77	25.40	24.57	25.37	8256800
2022-05-05	25.03	25.04	24.26	24.45	8376223
2022-05-06	24.09	24.24	23.85	24.09	9724842
2022-05-09	23.68	23.71	23.23	23.29	8618905
2022-05-10	23.62	23.67	23.11	23.31	7279442
2022-05-11	23.53	23.83	23.23	23.24	7837653
2022-05-12	22.77	22.98	22.58	22.80	8452901
2022-05-13	23.29	23.63	23.26	23.63	5973324
2022-05-16	23.56	23.86	23.51	23.72	5842989
2022-05-17	24.07	24.16	23.92	24.12	5534048
2022-05-18	24.00	24.01	23.45	23.52	3750593
2022-05-19	23.60	23.98	23.59	23.83	6368772
2022-05-20	24.17	24.22	23.73	24.04	6174543
2022-05-23	24.24	24.42	24.17	24.35	4675488
2022-05-24	24.23	24.37	24.00	24.32	5814292
2022-05-25	24.18	24.49	24.15	24.40	5867701
2022-05-26	24.23	24.48	24.23	24.43	4304725
2022-05-27	24.79	24.96	24.76	24.95	5927112
2022-05-31	24.74	24.85	24.62	24.68	5109329
2022-06-01	25.11	25.15	24.63	24.76	5550373
2022-06-02	24.92	25.36	24.87	25.34	9157077
2022-06-03	25.03	25.14	24.89	24.98	5079581
2022-06-06	25.12	25.16	24.87	24.94	3571426
2022-06-07	24.47	24.92	24.46	24.88	6011358
2022-06-08	24.62	24.65	24.41	23.71	7922984
2022-06-09	23.36	23.42	23.00	23.01	5459569
2022-06-10	22.47	22.50	22.16	22.38	11451042
2022-06-13	21.64	21.73	21.35	21.41	9129522
2022-06-14	21.43	21.46	21.04	21.24	5350716
2022-06-15	21.39	21.79	21.16	21.67	12900275
2022-06-16	21.09	21.33	20.91	21.18	5633376
2022-06-17	21.01	21.09	20.67	20.81	6371610
2022-06-21	21.26	21.43	21.22	21.31	6251408
2022-06-22	20.99	21.25	20.96	21.07	5187053
2022-06-23	21.09	21.12	20.80	21.04	5493527
2022-06-24	21.25	21.63	21.21	21.61	3942540
2022-06-27	21.61	21.72	21.52	21.56	6273875
2022-06-28	21.88	21.98	21.52	21.52	3460975
2022-06-29	21.61	21.64	21.45	21.46	4389987
2022-06-30	21.00	21.27	20.89	21.22	8443883
2022-07-01	20.83	21.11	20.71	21.09	4852593
2022-07-05	20.60	20.82	20.49	20.82	6086012
2022-07-06	20.94	21.01	20.72	20.97	5173434
2022-07-07	21.25	21.41	21.25	21.41	4042760
2022-07-08	21.28	21.45	21.17	21.32	5629724
2022-07-11	20.79	20.88	20.67	20.75	5397839
2022-07-12	20.82	20.97	20.74	20.84	4758024
2022-07-13	20.66	20.99	20.57	20.87	4947832
2022-07-14	20.50	20.69	20.30	20.66	5148250
2022-07-15	20.92	21.07	20.76	21.07	4894542
2022-07-18	21.29	21.39	21.05	21.06	4918793
2022-07-19	21.41	21.58	21.39	21.56	5580190
2022-07-20	21.60	21.65	21.44	21.55	4309124
2022-07-21	21.48	21.77	21.44	21.75	4073244
2022-07-22	21.95	22.07	21.66	21.75	4012362
2022-07-25	21.98	22.04	21.88	22.02	3541650
2022-07-26	21.88	21.92	21.74	21.74	4826997
2022-07-27	21.98	22.41	21.95	22.35	5170933
2022-07-28	22.37	22.48	22.19	22.45	3700523
2022-07-29	22.45	22.74	22.36	22.74	4194953
2022-08-01	22.70	22.91	22.60	22.73	11481102
2022-08-02	22.52	22.69	22.40	22.44	6571882
2022-08-03	22.47	22.59	22.33	22.55	7128231
2022-08-04	22.49	22.58	22.43	22.54	3795242
2022-08-05	22.19	22.43	22.16	22.38	5793175
2022-08-08	22.66	22.75	22.53	22.59	4074205
2022-08-09	22.55	22.59	22.38	22.41	5231997
2022-08-10	22.91	23.08	22.80	23.02	5643862
2022-08-11	23.16	23.26	23.03	23.04	4231158
2022-08-12	23.05	23.27	23.00	23.25	4072418
2022-08-15	22.88	23.01	22.84	22.98	6339998
2022-08-16	22.97	23.14	22.97	23.10	8204599
2022-08-17	22.75	22.96	22.68	22.81	7101864
2022-08-18	22.97	22.98	22.81	22.91	3997772
2022-08-19	22.70	22.72	22.52	22.60	8232901
2022-08-22	22.46	22.47	22.30	22.37	6070331
2022-08-23	22.23	22.52	22.22	22.42	5908565
2022-08-24	22.33	22.51	22.32	22.48	3639851
2022-08-25	22.71	22.87	22.66	22.87	3854360
2022-08-26	23.11	23.14	22.41	22.44	4524781
2022-08-29	22.35	22.46	22.27	22.36	3077426
2022-08-30	22.49	22.49	22.01	22.05	4315324
2022-08-31	22.14	22.19	21.91	21.91	3872161
2022-09-01	21.78	21.81	21.53	21.73	2991104
2022-09-02	22.02	22.15	21.69	21.77	5801634
2022-09-06	21.62	21.68	21.43	21.47	2764710
2022-09-07	21.10	21.47	21.10	21.46	2642622
2022-09-08	21.39	21.69	21.37	21.66	3474331
2022-09-09	22.15	22.38	22.13	22.35	2096536
2022-09-12	22.58	22.67	22.52	22.59	2508223
2022-09-13	22.03	22.19	21.59	21.62	3396348
2022-09-14	21.59	21.68	21.43	21.58	3198052
2022-09-15	21.51	21.70	21.35	21.41	2055515
2022-09-16	21.16	21.31	21.06	21.24	3067840
2022-09-19	21.00	21.44	20.98	21.44	2602001
2022-09-20	21.26	21.31	21.07	21.20	2757666
2022-09-21	21.06	21.26	20.76	20.77	3611646
2022-09-22	20.79	20.86	20.65	20.73	4308027
2022-09-23	20.17	20.17	19.77	19.95	6362921
2022-09-26	19.94	20.13	19.65	19.79	6613292
2022-09-27	19.85	19.95	19.49	19.62	4363051
2022-09-28	19.73	20.25	19.68	20.19	3109389
2022-09-29	20.06	20.08	19.80	20.00	3344489
2022-09-30	19.81	19.97	19.58	19.62	5908000
2022-10-03	19.94	20.26	19.87	20.18	6924355
2022-10-04	20.56	20.87	20.56	20.84	3746639
2022-10-05	20.60	20.92	20.49	20.78	3820230
2022-10-06	20.58	20.72	20.41	20.46	4504270
2022-10-07	20.31	20.39	20.04	20.14	2562885
2022-10-10	20.00	20.02	19.76	19.90	4050379
2022-10-11	19.69	19.97	19.52	19.62	4613473
2022-10-12	19.56	19.74	19.49	19.62	4223761
2022-10-13	19.21	20.17	19.19	20.09	7480642
2022-10-14	20.13	20.20	19.54	19.58	6535033
2022-10-17	19.90	20.09	19.90	19.97	4090455
2022-10-18	20.26	20.30	19.86	20.07	4494598
2022-10-19	19.95	20.07	19.77	19.94	3682760
2022-10-20	20.04	20.32	19.86	19.92	4196720
2022-10-21	19.74	20.43	19.65	20.40	5367585
2022-10-24	20.13	20.31	20.01	20.24	3158884
2022-10-25	20.36	20.69	20.36	20.64	2698983
2022-10-26	20.72	21.08	20.70	20.87	3698032
2022-10-27	20.88	21.03	20.72	20.76	3298854
2022-10-28	20.62	20.79	20.55	20.79	2591324
2022-10-31	20.54	20.74	20.54	20.72	4737520
2022-11-01	21.30	21.32	20.92	21.01	6390972
2022-11-02	21.06	21.37	20.62	20.63	6284835
2022-11-03	20.16	20.41	20.14	20.32	2746363
2022-11-04	21.18	21.38	21.01	21.33	8056102
2022-11-07	21.32	21.36	21.17	21.28	2636784
2022-11-08	21.38	21.70	21.31	21.49	3918067
2022-11-09	21.34	21.50	21.05	21.05	2570869
2022-11-10	21.86	22.33	21.74	22.33	3937345
2022-11-11	22.55	22.84	22.48	22.80	5069962
2022-11-14	22.60	22.74	22.52	22.52	2169850
2022-11-15	22.95	23.05	22.72	22.88	5963798
2022-11-16	22.83	22.88	22.64	22.72	3276899
2022-11-17	22.42	22.69	22.41	22.68	2432425
2022-11-18	22.81	22.82	22.64	22.76	5555103
2022-11-21	22.48	22.52	22.33	22.51	3818942
2022-11-22	22.66	22.87	22.64	22.86	3019231
2022-11-23	22.86	23.18	22.85	23.17	2650235
2022-11-25	23.18	23.30	23.18	23.27	1773253
2022-11-28	23.03	23.16	22.82	22.85	1689047
2022-11-29	23.07	23.22	23.00	23.07	2338830
2022-11-30	23.33	23.75	23.10	23.69	3808718
2022-12-01	23.83	23.88	23.59	23.73	3653663
2022-12-02	23.43	23.73	23.42	23.64	2077168
2022-12-05	23.57	23.64	23.13	23.18	3082886
2022-12-06	23.25	23.32	22.96	23.06	1914471
2022-12-07	23.05	23.17	22.97	23.10	3241768
2022-12-08	23.07	23.22	23.01	23.20	2240001
2022-12-09	23.20	23.41	23.17	23.17	1551035
2022-12-12	23.15	23.22	23.04	22.79	4156287
2022-12-13	23.43	23.46	23.04	23.10	3285394
2022-12-14	23.09	23.18	22.78	23.04	3594276
2022-12-15	22.62	22.64	22.22	22.30	1770188
2022-12-16	22.16	22.31	22.08	22.21	2473747
2022-12-19	22.39	22.42	22.13	22.19	2021452
2022-12-20	22.00	22.16	21.97	22.05	1691294
2022-12-21	22.29	22.46	22.27	22.40	5616336
2022-12-22	22.21	22.21	21.87	22.03	1711279
2022-12-23	22.14	22.33	22.09	22.32	2072545
2022-12-27	22.39	22.58	22.31	22.41	2586725
2022-12-28	22.45	22.51	22.10	22.11	2230972
2022-12-29	22.21	22.40	22.19	22.35	2102540
2022-12-30	22.21	22.33	22.16	22.23	3002915
2023-01-03	21.96	22.12	21.85	21.97	2983846
2023-01-04	22.61	22.66	22.42	22.55	2083461
2023-01-05	22.29	22.35	22.18	22.23	2536427
2023-01-06	22.50	23.03	22.34	23.02	1310684
2023-01-09	23.10	23.27	22.99	23.01	1123549
2023-01-10	22.99	23.05	22.87	23.04	1045308
2023-01-11	23.24	23.36	23.18	23.36	2204299
2023-01-12	23.67	23.89	23.36	23.83	6437702
2023-01-13	23.68	24.03	23.68	24.01	5154981
2023-01-17	24.10	24.20	24.07	24.13	1625788
2023-01-18	24.41	24.43	23.85	23.86	1833532
2023-01-19	23.98	24.12	23.87	24.06	1695462
2023-01-20	24.10	24.38	24.01	24.38	2490365
2023-01-23	24.26	24.58	24.24	24.55	1048231
2023-01-24	24.45	24.64	24.33	24.62	1229614
2023-01-25	24.60	24.88	24.55	24.86	1446898
2023-01-26	25.00	25.06	24.78	25.02	1062592
2023-01-27	24.89	25.03	24.79	24.94	3961159
2023-01-30	24.71	24.86	24.67	24.69	1161494
2023-01-31	24.61	24.89	24.57	24.86	1015287
2023-02-01	24.89	25.22	24.59	25.12	3257671
2023-02-02	25.17	25.18	24.79	24.94	1346180
2023-02-03	24.62	24.82	24.48	24.53	1159490
2023-02-06	24.26	24.35	24.11	24.30	888638
2023-02-07	24.14	24.58	24.07	24.54	7371470
2023-02-08	24.50	24.53	24.30	24.35	1181163
2023-02-09	24.70	24.71	24.22	24.28	10430008
2023-02-10	24.23	24.24	24.08	24.17	1360160
2023-02-13	24.23	24.48	24.22	24.47	1449568
2023-02-14	24.20	24.54	24.12	24.43	4326863
2023-02-15	23.72	23.94	23.68	23.94	1519483
2023-02-16	23.71	24.02	23.65	23.84	3434068
2023-02-17	23.56	23.71	23.47	23.69	975030
2023-02-21	23.61	23.68	23.44	23.46	998593
2023-02-22	23.46	23.50	23.29	23.35	972709
2023-02-23	23.41	23.44	23.10	23.36	1402448
2023-02-24	22.88	22.96	22.82	22.92	4777817
2023-02-27	22.97	23.09	22.92	23.01	1213734
2023-02-28	22.92	23.03	22.85	22.88	2654011
2023-03-01	23.04	23.16	22.95	23.09	1646849
2023-03-02	22.89	23.13	22.88	23.10	1584792
2023-03-03	23.25	23.49	23.18	23.48	1179578
2023-03-06	23.28	23.34	23.19	23.25	1652961
2023-03-07	23.16	23.16	22.71	22.74	3640212
2023-03-08	22.87	23.05	22.82	22.92	1024234
2023-03-09	23.01	23.08	22.63	22.65	1972568
2023-03-10	22.51	22.63	22.20	22.25	2633664
2023-03-13	21.97	22.30	21.93	22.11	7719486
2023-03-14	22.38	22.45	22.21	22.42	2678520
2023-03-15	21.82	21.98	21.58	21.84	4705923
2023-03-16	21.70	22.10	21.68	22.10	1867266
2023-03-17	22.05	22.12	21.89	21.97	1671215
2023-03-20	22.10	22.27	22.09	22.18	1166046
2023-03-21	22.27	22.31	22.13	22.26	1723757
2023-03-22	22.31	22.61	22.13	22.14	1331560
2023-03-23	22.23	22.40	21.92	22.04	2076573
2023-03-24	21.89	22.05	21.78	22.02	1473379
2023-03-27	22.08	22.16	21.99	22.14	2566954
2023-03-28	22.24	22.37	22.23	22.35	1170524
2023-03-29	22.54	22.63	22.48	22.56	1160765
2023-03-30	22.86	22.89	22.78	22.85	1164651
2023-03-31	22.92	23.01	22.91	22.94	1776508
2023-04-03	23.21	23.35	23.16	23.33	4179762
2023-04-04	23.20	23.24	23.06	23.15	3992651
2023-04-05	23.05	23.14	22.96	23.09	1485431
2023-04-06	22.93	23.19	22.86	23.09	1437369
2023-04-10	22.85	23.06	22.81	23.05	2163656
2023-04-11	23.18	23.29	23.15	23.25	2137433
2023-04-12	23.49	23.54	23.32	23.38	4003580
2023-04-13	23.51	23.71	23.48	23.69	2775353
2023-04-14	23.65	23.73	23.39	23.46	2579421
2023-04-17	23.41	23.48	23.33	23.45	1287442
2023-04-18	23.52	23.58	23.48	23.55	1433819
2023-04-19	23.46	23.52	23.46	23.48	615507
2023-04-20	23.49	23.64	23.43	23.50	862380
2023-04-21	23.32	23.33	23.16	23.25	2752055
2023-04-24	23.25	23.33	23.21	23.33	561012
2023-04-25	23.14	23.16	22.88	22.91	2043726
2023-04-26	22.92	22.98	22.78	22.84	2112525
2023-04-27	22.90	23.12	22.83	23.12	4082108
2023-04-28	22.89	23.15	22.88	23.14	3148248
2023-05-01	23.21	23.26	23.04	23.07	2487699
2023-05-02	22.95	22.96	22.69	22.85	1290545
2023-05-03	22.72	22.90	22.66	22.68	1201131
2023-05-04	22.68	22.77	22.60	22.66	981719
2023-05-05	23.00	23.35	22.99	23.30	982552
2023-05-08	23.44	23.44	23.28	23.31	522576
2023-05-09	23.13	23.24	23.11	23.17	1003029
2023-05-10	23.40	23.40	23.02	23.24	1076331
2023-05-11	22.97	22.98	22.79	22.98	2968542
2023-05-12	23.00	23.03	22.77	22.89	1675248
2023-05-15	23.04	23.16	22.98	23.15	2699235
2023-05-16	22.97	23.00	22.71	22.73	761921
2023-05-17	22.88	22.96	22.73	22.92	602269
2023-05-18	22.76	22.83	22.66	22.82	857299
2023-05-19	23.08	23.10	22.95	23.00	1070655
2023-05-22	22.94	23.06	22.94	23.00	759028
2023-05-23	22.83	22.89	22.70	22.72	1083943
2023-05-24	22.46	22.46	22.25	22.28	774882
2023-05-25	22.13	22.14	21.96	22.06	1275264
2023-05-26	22.25	22.43	22.25	22.42	830679
2023-05-30	22.40	22.41	22.15	22.25	1450900
2023-05-31	21.80	21.91	21.68	21.87	1595202
2023-06-01	22.03	22.40	22.01	22.37	1729805
2023-06-02	22.60	22.74	22.59	22.71	1423137
2023-06-05	22.69	22.72	22.55	22.71	1066379
2023-06-06	22.51	22.73	22.51	22.28	1185396
2023-06-07	22.21	22.33	22.03	22.05	2079089
2023-06-08	22.21	22.38	22.19	22.38	1318851
2023-06-09	22.40	22.46	22.33	22.36	1506157
2023-06-12	22.40	22.46	22.32	22.45	1315844
2023-06-13	22.76	22.80	22.66	22.73	3235320
2023-06-14	22.88	22.99	22.66	22.81	1487260
2023-06-15	22.91	23.24	22.91	23.23	1522957
2023-06-16	23.46	23.46	23.30	23.33	1936749
2023-06-20	23.35	23.39	23.22	23.29	1220956
2023-06-21	23.08	23.29	23.03	23.21	1404869
2023-06-22	22.67	22.73	22.60	22.72	1532482
2023-06-23	22.07	22.20	22.06	22.16	1085448
2023-06-26	22.08	22.22	22.07	22.18	796307
2023-06-27	22.29	22.41	22.21	22.36	989187
2023-06-28	22.21	22.30	22.16	22.22	1135258
2023-06-29	22.21	22.37	22.20	22.34	1057520
2023-06-30	22.48	22.60	22.46	22.55	3844888
2023-07-03	22.59	22.70	22.59	22.67	773990
2023-07-05	22.63	22.65	22.47	22.48	7647427
2023-07-06	22.09	22.09	21.81	21.92	1332823
2023-07-07	21.86	22.20	21.84	22.10	1257220
2023-07-10	21.81	22.02	21.81	21.99	961945
2023-07-11	22.10	22.30	22.08	22.30	949912
2023-07-12	22.67	22.84	22.66	22.83	1071192
2023-07-13	23.26	23.46	23.26	23.43	1377723
2023-07-14	23.49	23.51	23.29	23.30	1286237
2023-07-17	23.10	23.22	23.07	23.20	785319
2023-07-18	23.15	23.36	23.13	23.29	1318299
2023-07-19	23.20	23.26	23.13	23.19	4512441
2023-07-20	23.34	23.41	23.20	23.22	1516555
2023-07-21	23.17	23.17	23.09	23.14	1943412
2023-07-24	23.05	23.25	23.03	23.18	1659200
2023-07-25	23.24	23.42	23.24	23.40	1340220
2023-07-26	23.34	23.55	23.33	23.47	2088564
2023-07-27	23.66	23.68	23.21	23.25	3084377
2023-07-28	23.17	23.25	23.08	23.13	1353549
2023-07-31	23.27	23.43	23.27	23.36	1602064
2023-08-01	22.99	23.07	22.88	22.90	1516687
2023-08-02	22.52	22.54	22.30	22.34	1734407
2023-08-03	22.25	22.47	22.23	22.34	1372261
2023-08-04	22.54	22.78	22.46	22.47	2821744
2023-08-07	22.54	22.56	22.38	22.56	1166732
2023-08-08	22.24	22.42	22.14	22.41	1333120
2023-08-09	22.47	22.54	22.36	22.45	1167688
2023-08-10	22.67	22.82	22.43	22.44	1837694
2023-08-11	22.30	22.40	22.21	22.25	1847286
2023-08-14	22.00	22.18	21.92	22.14	2195083
2023-08-15	22.06	22.09	21.85	21.87	2421521
2023-08-16	21.75	21.88	21.60	21.63	2295424
2023-08-17	21.68	21.74	21.42	21.44	1978217
2023-08-18	21.32	21.51	21.29	21.46	1666082
2023-08-21	21.48	21.54	21.35	21.51	906148
2023-08-22	21.53	21.54	21.37	21.40	988021
2023-08-23	21.53	21.78	21.53	21.75	1889022
2023-08-24	21.57	21.65	21.36	21.36	2482473
2023-08-25	21.53	21.66	21.30	21.52	2463148
2023-08-28	21.63	21.73	21.63	21.71	881410
2023-08-29	21.70	22.12	21.68	22.12	1351261
2023-08-30	22.35	22.44	22.21	22.25	2121122
2023-08-31	22.32	22.35	22.16	22.21	1606372
2023-09-01	22.36	22.40	22.12	22.25	1417619
2023-09-05	22.14	22.17	22.04	22.05	1172572
2023-09-06	21.96	22.02	21.78	21.86	1822001
2023-09-07	21.78	21.83	21.66	21.75	970558
2023-09-08	21.72	21.81	21.67	21.70	957865
2023-09-11	22.14	22.18	22.02	22.05	1146114
2023-09-12	21.97	22.09	21.97	22.00	658346
2023-09-13	21.93	21.99	21.83	21.90	962220
2023-09-14	22.20	22.37	22.16	22.33	1625172
2023-09-15	22.37	22.43	22.23	22.24	1868932
2023-09-18	22.20	22.20	22.07	22.17	4414914
2023-09-19	22.24	22.29	22.11	22.16	1128880
2023-09-20	22.23	22.40	22.04	22.05	1146667
2023-09-21	21.55	21.59	21.35	21.35	1983918
2023-09-22	21.75	21.82	21.62	21.64	1239727
2023-09-25	21.53	21.65	21.48	21.62	1974029
2023-09-26	21.49	21.58	21.34	21.34	2408206
2023-09-27	21.42	21.44	21.11	21.25	2527763
2023-09-28	21.39	21.70	21.35	21.63	1440039
2023-09-29	21.89	21.90	21.47	21.51	1635771
2023-10-02	21.32	21.34	21.01	21.07	3044749
2023-10-03	20.86	20.97	20.71	20.79	1436596
2023-10-04	20.91	20.93	20.69	20.90	1527217
2023-10-05	20.97	21.14	20.95	21.09	2369530
2023-10-06	21.09	21.50	20.97	21.42	1547865
2023-10-09	21.21	21.49	21.20	21.46	1510145
2023-10-10	21.58	21.78	21.56	21.73	2457443
2023-10-11	21.79	21.83	21.58	21.73	1512091
2023-10-12	21.61	21.61	21.15	21.22	3174900
2023-10-13	21.28	21.37	21.09	21.16	3411867
2023-10-16	21.30	21.50	21.25	21.49	843347
2023-10-17	21.33	21.67	21.32	21.58	1526139
2023-10-18	21.45	21.47	21.20	21.23	2861404
2023-10-19	21.05	21.22	20.94	20.99	4194492
2023-10-20	20.80	20.83	20.61	20.63	2050979
2023-10-23	20.60	20.84	20.51	20.67	3221520
2023-10-24	20.86	20.97	20.80	20.92	2631231
2023-10-25	20.76	20.85	20.64	20.65	3189582
2023-10-26	20.66	20.73	20.51	20.61	3405905
2023-10-27	20.74	20.77	20.46	20.55	2951089
2023-10-30	20.79	20.85	20.67	20.80	2264526
2023-10-31	20.65	20.75	20.58	20.74	1594467
2023-11-01	20.91	21.13	20.87	21.12	2164435
2023-11-02	21.44	21.55	21.38	21.55	2654147
2023-11-03	21.73	21.87	21.70	21.81	1448828
2023-11-06	21.83	21.83	21.66	21.72	1580457
2023-11-07	21.45	21.52	21.39	21.47	2022337
2023-11-08	21.64	21.69	21.47	21.52	2038319
2023-11-09	21.64	21.73	21.39	21.40	1435409
2023-11-10	21.30	21.40	21.14	21.38	1440585
2023-11-13	21.30	21.51	21.28	21.49	1358735
2023-11-14	21.92	22.21	21.92	22.19	1561159
2023-11-15	22.23	22.32	22.16	22.19	1618558
2023-11-16	22.00	22.09	21.90	21.98	1830787
2023-11-17	22.09	22.21	22.05	22.21	1545410
2023-11-20	22.20	22.40	22.19	22.36	1449634
2023-11-21	22.41	22.46	22.29	22.33	1909812
2023-11-22	22.28	22.31	22.15	22.25	1781013
2023-11-24	22.32	22.46	22.32	22.45	731206
2023-11-27	22.27	22.31	22.19	22.26	1082934
2023-11-28	22.41	22.58	22.35	22.51	1887186
2023-11-29	22.46	22.50	22.33	22.40	1299504
2023-11-30	22.42	22.53	22.32	22.45	1855068
2023-12-01	22.52	22.95	22.50	22.93	1908300
2023-12-04	22.57	22.73	22.53	22.55	2620272
2023-12-05	22.33	22.42	22.27	22.34	2223868
2023-12-06	22.79	22.82	22.52	22.54	2291259
2023-12-07	22.69	22.79	22.55	22.74	1609125
2023-12-08	22.69	22.89	22.67	22.82	1528920
2023-12-11	22.75	22.81	22.70	22.81	1410158
2023-12-12	22.82	22.87	22.72	22.87	1504660
2023-12-13	23.08	23.62	22.97	23.62	2822112
2023-12-14	23.90	24.09	23.86	23.99	3358065
2023-12-15	23.91	24.05	23.81	23.83	2618053
2023-12-18	24.10	24.14	23.98	24.00	1975016
2023-12-19	24.42	24.57	24.40	24.03	2932012
2023-12-20	24.09	24.16	23.70	23.70	2448557
2023-12-21	24.06	24.19	23.97	24.18	2540714
2023-12-22	24.29	24.33	24.18	24.24	2369878
2023-12-26	24.29	24.44	24.21	24.44	2216018
2023-12-27	24.44	24.57	24.42	24.56	1996359
2023-12-28	24.49	24.67	24.48	24.49	1498689
2023-12-29	24.36	24.47	24.24	24.34	2594061
2024-01-02	24.27	24.34	24.14	24.15	3100234
2024-01-03	23.83	24.00	23.74	23.90	2369100
2024-01-04	23.79	23.96	23.78	23.82	2255956
2024-01-05	23.72	24.05	23.69	23.80	2114178
2024-01-08	23.68	23.98	23.66	23.97	1685497
2024-01-09	23.75	23.79	23.68	23.72	1937165
2024-01-10	23.66	23.74	23.64	23.68	1986799
2024-01-11	23.70	23.74	23.37	23.66	2986602
2024-01-12	23.89	23.96	23.67	23.71	4257257
2024-01-16	23.21	23.25	23.02	23.10	4222133
2024-01-17	22.79	22.86	22.70	22.85	6857476
2024-01-18	22.94	23.07	22.89	23.06	3269770
2024-01-19	23.17	23.28	23.05	23.28	4500469
2024-01-22	23.30	23.42	23.22	23.28	2336795
2024-01-23	23.45	23.52	23.34	23.48	2289551
2024-01-24	23.80	23.81	23.49	23.50	4093734
2024-01-25	23.70	23.70	23.53	23.64	3364262
2024-01-26	23.72	23.78	23.63	23.69	2636069
2024-01-29	23.71	23.90	23.64	23.86	2446516
2024-01-30	23.71	23.81	23.60	23.80	2710863
2024-01-31	23.98	24.05	23.59	23.62	4753475
2024-02-01	23.48	23.75	23.45	23.74	3476672
2024-02-02	23.67	23.68	23.48	23.60	3064011
2024-02-05	23.41	23.42	23.21	23.36	2695040
2024-02-06	23.40	23.63	23.37	23.63	3063561
2024-02-07	23.55	23.59	23.48	23.55	2331714
2024-02-08	23.51	23.53	23.41	23.52	1840058
2024-02-09	23.58	23.66	23.48	23.65	1832061
2024-02-12	23.53	23.72	23.53	23.63	1541832
2024-02-13	23.13	23.14	22.81	22.98	3438631
2024-02-14	23.23	23.37	23.20	23.37	4489818
2024-02-15	23.54	23.76	23.54	23.75	3282973
2024-02-16	23.64	23.86	23.61	23.73	1937789
2024-02-20	23.89	23.91	23.68	23.75	2050254
2024-02-21	23.67	23.69	23.52	23.63	1888793
2024-02-22	23.75	23.88	23.71	23.86	1695808
2024-02-23	23.94	23.97	23.87	23.91	1138644
2024-02-26	23.89	23.91	23.76	23.83	1443297
2024-02-27	23.95	24.01	23.92	23.99	1924131
2024-02-28	23.66	23.73	23.65	23.71	1473625
2024-02-29	23.92	24.00	23.80	23.92	1697820
2024-03-01	24.01	24.20	23.90	24.19	1630514
2024-03-04	24.02	24.07	23.99	24.02	1297805
2024-03-05	24.02	24.12	23.88	23.95	1491103
2024-03-06	24.35	24.50	24.33	24.37	1806816
2024-03-07	24.77	24.81	24.71	24.76	1784191
2024-03-08	25.00	25.04	24.73	24.77	1848054
2024-03-11	24.30	24.43	24.25	24.41	2327826
2024-03-12	24.31	24.42	24.22	24.41	1612500
2024-03-13	24.49	24.65	24.49	24.59	4396064
2024-03-14	24.41	24.42	24.01	24.12	3472158
2024-03-15	24.09	24.10	23.94	24.03	2237971
2024-03-18	24.17	24.18	24.05	24.08	1436628
2024-03-19	23.99	24.16	23.95	24.12	1479525
2024-03-20	24.03	24.44	24.00	24.42	1983734
2024-03-21	24.50	24.54	24.41	24.42	1192925
2024-03-22	24.33	24.37	24.25	24.26	2611053
2024-03-25	24.38	24.52	24.36	24.36	1645434
2024-03-26	24.45	24.45	24.27	24.28	3471946
2024-03-27	24.43	24.67	24.43	24.66	1383216
2024-03-28	24.57	24.71	24.57	24.66	2922018
2024-04-01	24.66	24.74	24.47	24.58	2192875
2024-04-02	24.44	24.54	24.40	24.52	2253395
2024-04-03	24.29	24.59	24.29	24.57	2314179
2024-04-04	24.85	24.85	24.40	24.43	2183073
2024-04-05	24.48	24.65	24.37	24.56	2634064
2024-04-08	24.66	24.75	24.61	24.70	1146235
2024-04-09	24.90	24.94	24.66	24.85	3558235
2024-04-10	24.39	24.47	24.18	24.29	3813183
2024-04-11	24.39	24.43	24.11	24.35	4704245
2024-04-12	24.14	24.23	23.86	23.90	2882294
2024-04-15	24.16	24.16	23.66	23.73	3021439
2024-04-16	23.34	23.38	23.15	23.24	3535866
2024-04-17	23.60	23.62	23.36	23.50	3551071
2024-04-18	23.48	23.54	23.29	23.30	2218054
2024-04-19	23.37	23.48	23.29	23.36	2785859
2024-04-22	23.50	23.74	23.47	23.65	1742559
2024-04-23	23.68	23.91	23.62	23.86	1187046
2024-04-24	23.80	23.82	23.61	23.72	1328902
2024-04-25	23.36	23.63	23.29	23.58	2271512
2024-04-26	23.66	23.75	23.57	23.72	2357119
2024-04-29	23.86	23.94	23.80	23.93	1130948
2024-04-30	23.72	23.77	23.34	23.34	2298719
2024-05-01	23.35	23.72	23.28	23.39	3517812
2024-05-02	23.66	23.90	23.50	23.82	2433349
2024-05-03	24.20	24.32	24.02	24.16	2088573
2024-05-06	24.37	24.48	24.36	24.42	1216938
2024-05-07	24.66	24.71	24.56	24.63	1542078
2024-05-08	24.41	24.51	24.39	24.50	1593692
2024-05-09	24.31	24.49	24.31	24.49	4133642
2024-05-10	24.57	24.59	24.45	24.48	1787278
2024-05-13	24.62	24.65	24.48	24.52	1646897
2024-05-14	24.56	24.66	24.54	24.66	1042154
2024-05-15	24.82	25.02	24.66	25.02	1394197
2024-05-16	25.16	25.21	25.10	25.13	1298216
2024-05-17	25.05	25.24	25.00	25.24	1020944
2024-05-20	25.13	25.21	25.07	25.09	1071394
2024-05-21	25.10	25.19	25.08	25.12	1812240
2024-05-22	24.95	24.95	24.58	24.64	6066051
2024-05-23	24.95	24.96	24.42	24.50	1785314
2024-05-24	24.56	24.74	24.56	24.71	1033896
2024-05-28	24.84	24.84	24.55	24.62	1557782
2024-05-29	24.30	24.31	24.19	24.20	1895407
2024-05-30	24.40	24.53	24.36	24.43	1473132
2024-05-31	24.62	24.66	24.38	24.65	1316169
2024-06-03	24.82	24.89	24.66	24.81	2168959
2024-06-04	24.63	24.68	24.51	24.65	2205712
2024-06-05	24.86	24.95	24.70	24.95	829278
2024-06-06	24.90	25.12	24.89	25.10	1585693
2024-06-07	24.90	24.98	24.73	24.74	1097319
2024-06-10	24.63	24.83	24.58	24.30	712670
2024-06-11	24.00	24.08	23.87	24.05	1090663
2024-06-12	24.58	24.63	24.36	24.40	1718480
2024-06-13	24.35	24.35	24.10	24.26	797403
2024-06-14	23.93	24.10	23.89	24.09	892105
2024-06-17	23.99	24.20	23.91	24.16	2993337
2024-06-18	24.30	24.47	24.28	24.43	1222603
2024-06-20	24.45	24.52	24.35	24.46	1108680
2024-06-21	24.40	24.42	24.31	24.37	1264755
2024-06-24	24.41	24.57	24.41	24.46	2608960
2024-06-25	24.54	24.56	24.43	24.52	1980631
2024-06-26	24.28	24.34	24.17	24.24	6328194
2024-06-27	24.43	24.49	24.38	24.46	1151029
2024-06-28	24.48	24.58	24.32	24.43	4620039
2024-07-01	24.46	24.61	24.30	24.34	988713
2024-07-02	24.24	24.42	24.21	24.42	936991
2024-07-03	24.63	24.85	24.62	24.79	568597
2024-07-05	24.97	24.98	24.72	24.95	896736
2024-07-08	24.89	24.92	24.72	24.73	8202247
2024-07-09	24.79	24.82	24.67	24.77	1562323
2024-07-10	25.02	25.15	24.99	25.14	1328394
2024-07-11	25.32	25.39	25.25	25.26	1651189
2024-07-12	25.56	25.77	25.55	25.63	2653069
2024-07-15	25.68	25.69	25.52	25.54	1383679
2024-07-16	25.39	25.60	25.35	25.59	1707040
2024-07-17	25.46	25.59	25.40	25.41	1614118
2024-07-18	25.49	25.53	25.06	25.11	1642739
2024-07-19	25.04	25.11	24.91	24.95	1347081
2024-07-22	24.97	25.04	24.90	25.03	1127326
2024-07-23	24.92	24.98	24.89	24.89	1012857
2024-07-24	24.75	24.83	24.45	24.45	1899770
2024-07-25	24.24	24.63	24.21	24.33	1600192
2024-07-26	24.63	24.74	24.57	24.68	1051693
2024-07-29	24.62	24.62	24.42	24.51	802924
2024-07-30	24.65	24.72	24.58	24.67	1105093
2024-07-31	24.93	25.16	24.85	25.02	1701741
2024-08-01	24.88	24.94	24.27	24.43	3046792
2024-08-02	24.25	24.27	23.77	24.02	2008308
2024-08-05	23.00	23.42	22.95	23.21	3649409
2024-08-06	23.29	23.79	23.25	23.61	1909457
2024-08-07	23.96	24.02	23.51	23.56	1263599
2024-08-08	23.88	24.18	23.82	24.11	1002437
2024-08-09	24.17	24.32	24.06	24.29	1050810
2024-08-12	24.24	24.33	24.16	24.25	1244941
2024-08-13	24.34	24.66	24.34	24.63	1431566
2024-08-14	24.47	24.53	24.40	24.48	887377
2024-08-15	24.62	24.81	24.60	24.70	646277
2024-08-16	24.73	24.96	24.73	24.95	866573
2024-08-19	25.20	25.46	25.20	25.40	840982
2024-08-20	25.37	25.38	25.23	25.26	727138
2024-08-21	25.47	25.60	25.41	25.53	1120292
2024-08-22	25.53	25.54	25.24	25.27	1229956
2024-08-23	25.52	25.93	25.48	25.90	1529916
2024-08-26	25.97	26.00	25.84	25.87	762845
2024-08-27	25.73	25.84	25.70	25.82	687141
2024-08-28	25.86	25.91	25.66	25.79	1038310
2024-08-29	25.94	26.15	25.87	26.05	1048138
2024-08-30	25.94	25.98	25.66	25.87	1301869
2024-09-03	25.81	25.85	25.41	25.50	1606004
2024-09-04	25.36	25.60	25.36	25.47	799883
2024-09-05	25.62	25.68	25.42	25.58	1326054
2024-09-06	25.63	25.73	25.07	25.12	2383313
2024-09-09	25.43	25.65	25.40	25.56	1265131
2024-09-10	25.52	25.53	25.27	25.45	1042272
2024-09-11	25.40	25.63	25.06	25.61	1347914
2024-09-12	25.79	26.06	25.69	26.05	1394970
2024-09-13	26.01	26.10	25.92	25.96	1016626
2024-09-16	26.20	26.36	26.12	26.35	1203420
2024-09-17	26.38	26.40	26.12	26.20	1191162
2024-09-18	26.33	26.61	26.11	26.15	1263764
2024-09-19	26.88	26.90	26.62	26.82	2163083
2024-09-20	26.62	26.62	26.38	26.51	1180454
2024-09-23	26.57	26.68	26.53	26.65	753496
2024-09-24	26.71	26.89	26.63	26.88	2549529
2024-09-25	26.75	26.77	26.42	26.44	1159354
2024-09-26	26.90	27.05	26.82	26.97	1883498
2024-09-27	27.09	27.18	27.00	27.05	3081875
2024-09-30	27.23	27.23	26.93	27.11	1880942
2024-10-01	27.06	27.06	26.73	26.91	2186593
2024-10-02	26.92	27.03	26.79	26.90	1054913
2024-10-03	26.66	26.72	26.53	26.63	1222565
2024-10-04	26.46	26.52	26.35	26.46	3246100
2024-10-07	26.44	26.50	26.25	26.37	933456
2024-10-08	26.28	26.34	26.15	26.29	1199966
2024-10-09	26.08	26.31	26.07	26.22	1568277
2024-10-10	26.17	26.33	26.08	26.32	1430123
2024-10-11	26.30	26.56	26.30	26.50	1918219
2024-10-14	26.33	26.55	26.31	26.53	1515452
2024-10-15	26.53	26.58	26.33	26.37	2009574
2024-10-16	26.47	26.55	26.45	26.46	893188
2024-10-17	26.57	26.60	26.45	26.46	872510
2024-10-18	26.56	26.61	26.46	26.56	552428
2024-10-21	26.42	26.49	26.15	26.21	756376
2024-10-22	26.08	26.15	25.99	26.14	1895365
2024-10-23	25.88	25.93	25.68	25.84	1618549
2024-10-24	26.05	26.05	25.79	25.99	771766
2024-10-25	26.06	26.06	25.75	25.79	1275828
2024-10-28	25.82	25.98	25.81	25.90	963642
2024-10-29	25.75	25.83	25.68	25.72	1044878
2024-10-30	25.48	25.77	25.48	25.58	1214457
2024-10-31	25.42	25.44	25.10	25.35	927569
2024-11-01	25.62	25.73	25.44	25.45	1235001
2024-11-04	25.60	25.71	25.44	25.48	943367
2024-11-05	25.68	25.87	25.66	25.87	866203
2024-11-06	25.52	25.74	25.34	25.71	1151481
2024-11-07	26.21	26.48	26.19	26.47	1609322
2024-11-08	26.12	26.14	25.81	25.94	1760767
2024-11-11	26.02	26.04	25.87	25.93	1257202
2024-11-12	25.74	25.80	25.37	25.50	1614609
2024-11-13	25.60	25.61	25.36	25.51	918626
2024-11-14	25.75	25.82	25.53	25.56	1569428
2024-11-15	25.64	25.66	25.51	25.57	1454596
2024-11-18	25.68	25.96	25.65	25.92	1797337
2024-11-19	25.88	26.21	25.81	26.14	1208484
2024-11-20	25.96	26.00	25.80	25.98	1020064
2024-11-21	26.10	26.30	26.01	26.24	900817
2024-11-22	26.20	26.33	26.16	26.32	1610767
2024-11-25	26.43	26.46	26.21	26.32	1679170
2024-11-26	26.08	26.08	25.88	25.97	1115284
2024-11-27	26.18	26.30	26.15	26.25	1328054
2024-11-29	26.25	26.43	26.24	26.43	2025174
2024-12-02	26.33	26.39	26.14	26.36	1629318
2024-12-03	26.34	26.41	26.23	26.29	1745514
2024-12-04	26.08	26.16	26.04	26.13	1551200
2024-12-05	26.08	26.14	25.98	26.09	1418783
2024-12-06	25.92	25.94	25.45	25.70	1855404
2024-12-09	26.17	26.25	26.00	26.02	2085331
2024-12-10	25.70	25.70	25.56	25.58	1985001
2024-12-11	25.55	25.67	25.51	25.63	1804952
2024-12-12	25.36	25.47	25.20	25.20	1770406
2024-12-13	25.32	25.32	25.10	25.10	1288314
2024-12-16	25.21	25.27	25.12	24.73	1144290
2024-12-17	24.80	24.91	24.77	24.80	1521566
2024-12-18	24.76	24.78	23.91	23.98	1063101
2024-12-19	23.97	24.02	23.77	23.83	2033124
2024-12-20	23.57	24.03	23.54	23.77	1895034
2024-12-23	23.95	24.14	23.79	24.10	1136124
2024-12-24	24.17	24.24	24.01	24.20	609746
2024-12-26	24.20	24.35	24.16	24.32	887106
2024-12-27	24.10	24.16	23.95	24.06	958103
2024-12-30	24.00	24.09	23.80	23.97	1033115
2024-12-31	23.87	23.97	23.78	23.86	1608507
2025-01-02	24.06	24.10	23.80	23.91	1434702
2025-01-03	24.20	24.24	24.04	24.20	852964
2025-01-06	24.46	24.52	24.26	24.33	1008074
2025-01-07	24.56	24.61	24.20	24.22	896935
2025-01-08	24.31	24.39	24.18	24.36	2924925
2025-01-10	24.11	24.11	23.79	23.81	1394180
2025-01-13	23.66	23.89	23.64	23.88	1142236
2025-01-14	23.92	24.01	23.80	23.98	785781
2025-01-15	24.40	24.42	24.25	24.35	628622
2025-01-16	24.28	24.44	24.23	24.33	948260
2025-01-17	24.22	24.43	24.21	24.24	1302879
2025-01-21	24.62	24.82	24.58	24.80	1014340
2025-01-22	24.87	24.87	24.67	24.71	701859
2025-01-23	24.61	24.79	24.57	24.75	584820
2025-01-24	24.90	25.01	24.86	24.91	584050
2025-01-27	24.69	24.87	24.69	24.87	969930
2025-01-28	24.76	24.79	24.58	24.79	499575
2025-01-29	24.68	24.78	24.55	24.64	836459
2025-01-30	24.97	25.10	24.82	24.95	824519
2025-01-31	24.90	25.06	24.61	24.61	1409834
2025-02-03	24.27	24.63	24.22	24.49	1701935
2025-02-04	24.54	24.83	24.54	24.78	1078853
2025-02-05	24.88	25.05	24.85	25.01	2555854
2025-02-06	25.13	25.20	25.04	25.13	1129632
2025-02-07	25.16	25.22	24.86	24.93	1789846
2025-02-10	25.14	25.17	25.06	25.09	1322850
2025-02-11	24.93	25.10	24.90	25.04	1282981
2025-02-12	25.08	25.42	25.02	25.26	3585908
2025-02-13	25.29	25.67	25.26	25.66	1973613
2025-02-14	25.59	25.63	25.43	25.47	1962172
2025-02-18	25.38	25.45	25.32	25.42	2789386
2025-02-19	24.96	25.07	24.90	25.04	1664073
2025-02-20	25.03	25.11	24.93	25.09	1124308
2025-02-21	24.90	24.90	24.49	24.55	2563937
2025-02-24	24.76	24.79	24.55	24.63	1708989
2025-02-25	24.64	24.66	24.36	24.54	1846145
2025-02-26	24.45	24.69	24.41	24.44	2909187
2025-02-27	24.38	24.38	24.06	24.07	3046653
2025-02-28	23.89	24.02	23.73	23.99	2518141
2025-03-03	24.31	24.36	23.77	23.95	3673396
2025-03-04	23.84	24.21	23.59	23.92	2987737
2025-03-05	24.11	24.48	24.10	24.41	2458373
2025-03-06	24.12	24.32	24.01	24.02	2257838
2025-03-07	23.63	23.96	23.57	23.89	6270572
2025-03-10	23.63	23.68	23.20	23.42	2132201
2025-03-11	23.39	23.47	23.10	23.32	2190701
2025-03-12	23.30	23.37	23.10	23.31	2104115
2025-03-13	23.04	23.17	22.97	23.02	1537403
2025-03-14	23.23	23.50	23.18	23.50	1586993
2025-03-17	23.59	23.89	23.59	23.87	1378771
2025-03-18	23.56	23.58	23.36	23.43	2217660
2025-03-19	23.42	23.78	23.37	23.65	2477212
2025-03-20	23.37	23.63	23.35	23.53	2190361
2025-03-21	23.38	23.44	23.27	23.43	1791278
2025-03-24	23.64	23.71	23.57	23.70	1394886
2025-03-25	23.84	23.88	23.75	23.81	1280948
2025-03-26	23.92	23.96	23.62	23.71	2163245
2025-03-27	23.70	23.82	23.63	23.75	1189144
2025-03-28	23.80	23.80	23.46	23.47	1790858
2025-03-31	23.17	23.48	23.04	23.44	1763681
2025-04-01	23.56	23.77	23.42	23.71	2129193
2025-04-02	23.62	23.90	23.61	23.89	1589007
2025-04-03	23.61	23.70	23.23	23.25	3907412
2025-04-04	21.89	21.97	20.90	21.15	6571894
2025-04-07	20.84	21.76	20.51	20.85	9757876
2025-04-08	21.95	21.96	20.61	20.82	4164202
2025-04-09	21.24	22.91	21.05	22.81	5566675
2025-04-10	22.34	22.50	21.81	22.35	2943723
2025-04-11	22.34	22.86	22.22	22.77	2266255
2025-04-14	23.17	23.40	23.07	23.29	3016538
2025-04-15	23.36	23.54	23.31	23.36	1226490
2025-04-16	23.54	23.70	23.32	23.42	1106098
2025-04-17	23.49	23.75	23.46	23.61	2614067
2025-04-21	23.67	23.67	23.26	23.48	1833545
2025-04-22	23.85	24.18	23.83	23.96	1492237
2025-04-23	24.23	24.37	23.91	24.00	1680878
2025-04-24	24.29	24.54	24.26	24.51	1018353
2025-04-25	24.35	24.53	24.32	24.51	2327504
2025-04-28	24.32	24.53	24.32	24.52	1362640
2025-04-29	24.51	24.59	24.42	24.55	463234
2025-04-30	24.48	24.73	24.30	24.67	1885320
2025-05-01	24.69	24.75	24.56	24.65	1107799
2025-05-02	25.29	25.39	25.20	25.31	1185067
2025-05-05	25.10	25.11	24.99	24.99	1134165
2025-05-06	24.96	25.11	24.93	25.05	1310438
2025-05-07	24.98	25.03	24.79	24.89	1255564
2025-05-08	24.94	24.97	24.78	24.83	1172700
2025-05-09	25.05	25.08	24.96	25.01	821026
2025-05-12	25.17	25.18	25.02	25.18	1549754
2025-05-13	25.27	25.49	25.25	25.42	1784227
2025-05-14	25.34	25.38	25.10	25.16	1686951
2025-05-15	25.41	25.63	25.33	25.55	857454
2025-05-16	25.39	25.47	25.28	25.47	1820639
2025-05-19	25.38	25.66	25.38	25.63	975429
2025-05-20	25.49	25.63	25.49	25.63	1223465
2025-05-21	25.63	25.76	25.38	25.41	1687480
2025-05-22	25.36	25.52	25.33	25.41	1377599
2025-05-23	25.33	25.71	25.33	25.65	1181212
2025-05-27	25.79	25.93	25.76	25.87	734350
2025-05-28	25.59	25.65	25.53	25.56	979133
2025-05-29	25.68	25.70	25.49	25.64	1830133
2025-05-30	25.66	25.84	25.57	25.81	2433188
2025-06-02	25.94	26.16	25.85	26.15	2117471
2025-06-03	25.97	26.10	25.93	26.07	1014677
2025-06-04	26.28	26.42	26.26	26.33	822096
2025-06-05	26.51	26.51	26.30	26.36	1028020
2025-06-06	26.31	26.40	26.26	26.37	962364
2025-06-09	26.42	26.58	26.39	26.44	1411496
2025-06-10	26.69	26.80	26.65	26.71	1504946
2025-06-11	26.68	26.77	26.57	26.60	2633770
2025-06-12	26.52	26.65	26.51	26.64	1990501
2025-06-13	26.31	26.48	26.25	25.92	3655677
2025-06-16	26.19	26.35	26.08	26.09	2471624
2025-06-17	26.04	26.09	25.70	25.77	1526635
2025-06-18	25.89	26.06	25.81	25.86	2089550
2025-06-20	25.89	25.89	25.55	25.55	2258319
2025-06-23	25.38	25.80	25.36	25.79	1566582
2025-06-24	25.98	26.12	25.91	26.05	1127022
2025-06-25	26.02	26.06	25.92	26.03	1322485
2025-06-26	26.28	26.47	26.26	26.43	1656367
2025-06-27	26.10	26.20	25.95	26.09	2326166
2025-06-30	26.15	26.35	26.11	26.32	1564151
2025-07-01	26.26	26.39	26.24	26.35	1655867
2025-07-02	26.25	26.54	26.21	26.54	1675312
2025-07-03	26.42	26.53	26.41	26.48	2072282
2025-07-07	26.12	26.20	25.92	25.98	2263460
2025-07-08	26.17	26.26	26.08	26.14	1734133
2025-07-09	26.21	26.27	26.11	26.24	1286983
2025-07-10	26.37	26.58	26.30	26.58	1418983
2025-07-11	26.38	26.41	26.27	26.36	1739555
2025-07-14	26.31	26.41	26.29	26.39	1742022
2025-07-15	26.45	26.46	26.04	26.07	2365662
2025-07-16	26.10	26.23	25.98	26.19	2567130
2025-07-17	26.00	26.29	26.00	26.28	1674067
2025-07-18	26.62	26.63	26.41	26.45	1686045
2025-07-21	26.40	26.54	26.36	26.37	1818294
2025-07-22	26.40	26.55	26.33	26.55	1551145
2025-07-23	26.71	26.83	26.68	26.82	4241745
2025-07-24	26.66	26.77	26.57	26.58	5345616
2025-07-25	26.37	26.48	26.33	26.48	2489941
2025-07-28	26.30	26.31	26.13	26.22	3604766
2025-07-29	26.39	26.42	26.31	26.37	1749740
2025-07-30	26.29	26.38	26.03	26.15	2908180
2025-07-31	26.09	26.20	25.95	26.02	6751311
2025-08-01	26.02	26.02	25.80	25.91	3442297
2025-08-04	26.21	26.29	26.19	26.28	3115722
2025-08-05	26.41	26.48	26.33	26.41	2546937
2025-08-06	26.61	26.69	26.57	26.66	2806942
2025-08-07	26.79	26.81	26.47	26.60	2014918
2025-08-08	26.62	26.70	26.59	26.63	2033693
2025-08-11	26.65	26.72	26.59	26.65	1806359
2025-08-12	26.72	26.99	26.72	26.96	3940988
2025-08-13	26.82	26.91	26.82	26.91	1880543
2025-08-14	26.72	26.77	26.60	26.74	2387349
2025-08-15	26.90	26.92	26.82	26.83	1461614
2025-08-18	26.90	26.92	26.74	26.84	2483687
2025-08-19	26.75	26.79	26.61	26.61	5489933
2025-08-20	26.68	26.71	26.55	26.70	2564254
2025-08-21	26.84	26.89	26.74	26.86	4394141
2025-08-22	26.81	27.29	26.81	27.26	4815177
2025-08-25	26.96	26.98	26.81	26.83	1914351
2025-08-26	26.83	26.98	26.82	26.97	2739068
2025-08-27	26.78	27.02	26.76	27.00	2374747
2025-08-28	27.15	27.15	27.07	27.09	2433286
2025-08-29	27.06	27.16	27.03	27.08	1835384
2025-09-02	26.59	26.80	26.53	26.77	2955171
2025-09-03	26.56	26.66	26.53	26.60	2620926
2025-09-04	26.77	26.90	26.70	26.90	2584856
2025-09-05	27.08	27.14	26.81	26.93	2223311
2025-09-08	27.06	27.07	26.92	27.00	2843081
2025-09-09	26.97	27.02	26.87	26.89	2533016
2025-09-10	27.14	27.19	27.05	27.11	1792815
2025-09-11	27.08	27.41	27.08	27.41	7424255
2025-09-12	27.27	27.31	27.16	27.24	2730518
2025-09-15	27.42	27.57	27.37	27.57	2597189
2025-09-16	27.39	27.42	27.25	27.38	3441853
2025-09-17	27.24	27.39	26.92	27.14	5394665
2025-09-18	26.82	26.95	26.72	26.89	3564924
2025-09-19	26.87	26.93	26.83	26.89	2387401
2025-09-22	26.79	26.94	26.72	26.92	1898793
2025-09-23	26.99	27.01	26.81	26.87	3467542
2025-09-24	26.59	26.65	26.46	26.47	4965291
2025-09-25	26.43	26.54	26.32	26.47	4465414
2025-09-26	26.58	26.67	26.55	26.67	5534012
2025-09-29	26.86	27.00	26.86	26.98	4988397
2025-09-30	26.93	27.01	26.90	27.00	4173949
2025-10-01	27.09	27.21	27.04	27.15	5580427
2025-10-02	27.27	27.27	27.00	27.18	2905918
2025-10-03	27.37	27.54	27.34	27.43	3757967
2025-10-06	27.38	27.44	27.33	27.36	3227749
2025-10-07	27.29	27.32	27.11	27.14	3164403
2025-10-08	27.22	27.29	27.16	27.23	2102849
2025-10-09	27.18	27.20	26.82	26.92	3935859
2025-10-10	27.04	27.08	26.41	26.44	5372834
2025-10-13	26.59	26.73	26.53	26.66	3488616
2025-10-14	26.35	26.83	26.33	26.70	5820018
2025-10-15	26.84	26.98	26.68	26.89	6297041
2025-10-16	27.25	27.29	26.91	26.97	4854012
2025-10-17	26.81	26.98	26.75	26.92	6695111
2025-10-20	27.11	27.29	27.10	27.26	2256467
2025-10-21	27.18	27.21	27.03	27.11	5339876
2025-10-22	27.11	27.17	26.91	27.07	4448427
2025-10-23	27.16	27.26	27.13	27.19	2576182
2025-10-24	27.14	27.20	27.09	27.18	2820119
2025-10-27	27.34	27.38	27.25	27.37	4273247
2025-10-28	27.39	27.57	27.35	27.52	2979216
2025-10-29	27.23	27.26	26.86	27.00	4423959
2025-10-30	26.80	27.03	26.79	26.89	3274046
2025-10-31	26.78	26.82	26.66	26.77	2404203
2025-11-03	26.85	26.87	26.67	26.84	2369572
2025-11-04	26.39	26.57	26.36	26.41	4889367
2025-11-05	26.56	26.76	26.54	26.67	2239875
2025-11-06	26.66	26.67	26.38	26.46	5067386
2025-11-07	26.25	26.44	26.13	26.44	4203011
2025-11-10	26.71	26.85	26.62	26.81	3543913
2025-11-11	26.60	26.69	26.55	26.63	3332781
2025-11-12	26.52	26.64	26.52	26.58	3721569
2025-11-13	26.26	26.31	25.91	25.94	3760032
2025-11-14	25.85	26.06	25.81	25.95	5529537
2025-11-17	25.85	25.92	25.53	25.64	3851165
2025-11-18	25.40	25.51	25.24	25.40	8386865
2025-11-19	25.35	25.45	25.17	25.30	4304104
2025-11-20	25.48	25.56	24.94	24.95	6614951
2025-11-21	25.13	25.40	25.06	25.33	7086695
2025-11-24	25.28	25.50	25.24	25.44	5463761
2025-11-25	25.36	25.65	25.28	25.62	7018254
2025-11-26	25.65	25.88	25.65	25.82	3472484
2025-11-28	25.76	25.90	25.75	25.85	1440605
2025-12-01	25.81	25.92	25.73	25.73	4324328
2025-12-02	25.93	25.94	25.81	25.93	4068746
2025-12-03	26.01	26.15	26.01	26.13	2681975
2025-12-04	26.28	26.35	26.22	26.29	3026580
2025-12-05	26.40	26.47	26.27	26.34	4336449
2025-12-08	26.41	26.41	26.20	26.24	3182521
2025-12-09	26.32	26.47	26.29	26.35	3767238
2025-12-10	26.36	26.72	26.35	26.65	5816673
2025-12-11	26.62	26.72	26.56	26.64	3519542
2025-12-12	26.75	26.79	26.39	26.52	4883783
2025-12-15	26.56	26.56	26.35	25.98	6154363
2025-12-16	25.94	25.97	25.73	25.82	4851280
2025-12-17	25.77	25.82	25.58	25.58	6154021
2025-12-18	25.89	25.99	25.78	25.81	6075274
2025-12-19	25.87	26.04	25.85	25.88	3187813
2025-12-22	26.07	26.19	26.04	26.15	4205153
2025-12-23	26.54	26.64	26.50	26.61	5605764

Explore More About EWA

Coins representing dividend payouts and trends

EWA Dividend History

Discover iShares MSCI Australia'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

EWA Stock Split History

Discover iShares MSCI Australia'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

EWA Historical Prices

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

Web Analytics