EWH Historical Prices

Summary

Key Stock Metrics

14.64

(April 17, 2024)

52-Week Low

20.37

(October 7, 2024)

52-Week High

28.17

(May 28, 2021)

All-Time High

18.11

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-04-01	13.50	13.56	13.50	13.56	3100
1996-04-02	13.63	13.88	13.63	13.88	16600
1996-04-03	13.69	13.88	13.69	13.81	33000
1996-04-04	13.69	13.75	13.56	13.56	26500
1996-04-08	13.63	13.63	13.44	13.44	1500
1996-04-09	13.50	13.63	13.50	13.63	1100
1996-04-10	13.63	13.63	13.50	13.50	15300
1996-04-11	13.38	13.50	13.38	13.50	9100
1996-04-12	13.44	13.50	13.44	13.50	1500
1996-04-15	13.50	13.56	13.50	13.56	18700
1996-04-16	13.63	13.63	13.63	13.63	1300
1996-04-17	13.50	13.63	13.44	13.44	17200
1996-04-18	13.44	13.44	13.31	13.31	2300
1996-04-19	13.31	13.38	13.31	13.38	3600
1996-04-22	13.38	13.56	13.38	13.56	20000
1996-04-23	13.38	13.44	13.31	13.38	35900
1996-04-25	13.31	13.31	13.25	13.25	6300
1996-04-26	13.13	13.31	13.13	13.31	30300
1996-04-29	13.31	13.31	13.31	13.31	400
1996-04-30	13.56	13.63	13.50	13.63	7200
1996-05-01	13.56	13.56	13.50	13.50	700
1996-05-02	13.50	13.50	13.19	13.19	29500
1996-05-03	13.25	13.38	13.25	13.31	72400
1996-05-06	13.13	13.25	13.13	13.25	5100
1996-05-07	13.31	13.38	13.25	13.38	18900
1996-05-08	13.44	13.44	13.25	13.44	7400
1996-05-09	13.44	13.50	13.44	13.50	6800
1996-05-10	13.50	13.56	13.50	13.56	3000
1996-05-13	13.50	13.56	13.44	13.44	5200
1996-05-14	13.44	13.63	13.44	13.63	83500
1996-05-15	13.69	13.69	13.44	13.44	4600
1996-05-16	13.44	13.56	13.44	13.56	2300
1996-05-17	13.63	13.63	13.63	13.63	5700
1996-05-20	13.75	13.75	13.69	13.69	6500
1996-05-21	13.75	13.94	13.75	13.88	3800
1996-05-22	14.00	14.00	13.63	13.63	76700
1996-05-23	13.81	13.81	13.63	13.75	5400
1996-05-24	13.81	13.81	13.75	13.81	8700
1996-05-28	13.88	13.88	13.81	13.88	6400
1996-05-29	13.94	13.94	13.88	13.94	6800
1996-05-30	13.94	13.94	13.81	13.88	4100
1996-05-31	13.94	13.94	13.81	13.88	13200
1996-06-03	13.88	13.88	13.56	13.56	700
1996-06-04	13.63	13.75	13.63	13.75	3600
1996-06-05	13.81	13.81	13.75	13.75	1700
1996-06-06	14.00	14.00	13.94	13.94	1600
1996-06-07	13.63	13.88	13.63	13.88	1100
1996-06-10	13.88	13.88	13.88	13.88	4000
1996-06-11	13.81	13.81	13.69	13.69	8100
1996-06-12	13.50	13.56	13.50	13.56	3200
1996-06-13	13.31	13.31	13.31	13.31	2100
1996-06-14	13.31	13.50	13.31	13.50	2700
1996-06-17	13.56	13.56	13.38	13.38	9200
1996-06-18	13.63	13.63	13.63	13.63	200
1996-06-19	13.44	13.63	13.44	13.63	2500
1996-06-20	13.56	13.56	13.56	13.56	300
1996-06-21	13.56	13.56	13.56	13.56	4300
1996-06-24	13.69	13.69	13.69	13.69	7600
1996-06-25	13.63	13.63	13.63	13.63	100
1996-06-26	13.75	13.75	13.69	13.69	400
1996-06-27	13.56	13.69	13.56	13.69	3000
1996-06-28	13.69	13.69	13.69	13.69	14000
1996-07-01	13.56	13.69	13.56	13.69	1400
1996-07-02	13.69	13.69	13.50	13.50	32900
1996-07-03	13.44	13.50	13.44	13.50	2600
1996-07-05	13.44	13.50	13.44	13.44	4800
1996-07-08	13.50	13.50	13.44	13.44	5600
1996-07-09	13.38	13.38	13.38	13.38	11500
1996-07-10	13.50	13.50	13.25	13.31	8600
1996-07-11	13.44	13.44	13.06	13.13	13900
1996-07-12	13.00	13.19	13.00	13.19	1300
1996-07-15	13.06	13.06	13.00	13.00	11900
1996-07-16	12.94	12.94	12.63	12.75	2700
1996-07-17	12.81	12.94	12.81	12.94	54400
1996-07-18	13.13	13.25	13.13	13.13	9400
1996-07-19	13.25	13.25	13.25	13.25	4000
1996-07-22	13.00	13.19	13.00	13.19	1300
1996-07-23	13.13	13.13	13.13	13.13	1800
1996-07-24	12.94	13.06	12.88	12.88	63100
1996-07-25	13.00	13.00	12.94	12.94	300
1996-07-26	12.88	12.88	12.81	12.81	300
1996-07-29	12.75	12.75	12.75	12.75	15100
1996-07-30	12.69	12.75	12.69	12.75	8500
1996-07-31	12.94	13.00	12.75	13.00	7300
1996-08-01	13.13	13.13	13.13	13.13	1000
1996-08-02	13.31	13.44	13.31	13.44	12000
1996-08-05	13.38	13.38	13.25	13.25	11200
1996-08-06	13.38	13.38	13.38	13.38	100
1996-08-08	13.25	13.25	13.25	13.25	300
1996-08-13	13.25	13.38	13.25	13.38	2600
1996-08-14	13.38	13.38	13.25	13.25	6100
1996-08-15	13.38	13.38	13.38	13.38	200
1996-08-16	13.13	13.13	13.13	13.13	500
1996-08-19	13.19	13.44	13.19	13.19	5200
1996-08-20	13.31	13.56	13.25	13.56	1300
1996-08-21	13.63	13.63	13.44	13.56	75100
1996-08-22	13.69	13.69	13.69	13.69	35100
1996-08-23	13.63	13.63	13.63	13.63	500
1996-08-26	13.38	13.38	13.38	13.38	100
1996-08-27	13.31	13.31	13.31	13.31	1600
1996-08-28	13.44	13.44	13.25	13.25	7200
1996-08-29	13.31	13.38	13.13	13.13	2100
1996-08-30	13.00	13.00	13.00	13.00	500
1996-09-03	13.00	13.00	12.88	13.00	2100
1996-09-04	13.00	13.00	13.00	13.00	5600
1996-09-05	13.00	13.00	12.88	13.00	1200
1996-09-06	12.81	13.13	12.81	13.13	1100
1996-09-09	13.25	13.25	13.06	13.06	3700
1996-09-10	13.00	13.25	13.00	13.25	15000
1996-09-11	13.13	13.13	13.13	13.13	21000
1996-09-12	13.25	13.25	13.25	13.25	1200
1996-09-13	13.44	13.50	13.44	13.50	600
1996-09-16	13.50	13.50	13.50	13.50	800
1996-09-17	13.56	13.56	13.56	13.56	100
1996-09-18	13.69	13.69	13.50	13.50	34900
1996-09-19	13.56	13.56	13.44	13.44	600
1996-09-20	13.44	13.63	13.44	13.63	1300
1996-09-23	13.44	13.56	13.38	13.50	4500
1996-09-24	13.56	13.56	13.38	13.50	22700
1996-09-25	13.63	13.63	13.44	13.44	1200
1996-09-26	13.63	13.63	13.63	13.63	1500
1996-09-30	13.75	13.88	13.69	13.75	39400
1996-10-01	13.75	13.88	13.75	13.88	30000
1996-10-02	13.94	14.00	13.94	14.00	25200
1996-10-03	14.00	14.00	13.88	14.00	6000
1996-10-04	13.88	14.06	13.81	14.06	10700
1996-10-07	14.00	14.19	14.00	14.19	1000
1996-10-08	14.19	14.19	14.19	14.19	8900
1996-10-09	14.38	14.38	14.31	14.31	29400
1996-10-10	14.31	14.31	14.31	14.31	2500
1996-10-11	14.25	14.38	14.25	14.38	300
1996-10-14	14.44	14.44	14.25	14.25	3500
1996-10-15	14.63	14.63	14.44	14.50	2900
1996-10-16	14.50	14.50	14.31	14.38	17500
1996-10-17	14.44	14.56	14.38	14.50	6200
1996-10-18	14.63	14.63	14.50	14.50	1500
1996-10-21	14.56	14.69	14.50	14.56	42200
1996-10-22	14.50	14.50	14.38	14.38	2900
1996-10-23	14.38	14.56	14.38	14.56	10700
1996-10-24	14.50	14.50	14.50	14.50	4700
1996-10-25	14.25	14.44	14.25	14.44	23300
1996-10-28	14.31	14.31	14.13	14.19	12400
1996-10-29	14.13	14.13	14.06	14.13	4300
1996-10-30	14.50	14.50	14.31	14.31	11500
1996-10-31	14.44	14.56	14.38	14.56	4400
1996-11-01	14.56	14.56	14.56	14.56	100
1996-11-05	14.56	14.63	14.56	14.63	1000
1996-11-06	14.63	14.94	14.63	14.94	12200
1996-11-07	14.81	14.81	14.63	14.81	57400
1996-11-08	14.88	14.88	14.88	14.88	2600
1996-11-11	14.69	14.88	14.56	14.81	19400
1996-11-12	14.69	14.88	14.69	14.81	10000
1996-11-13	14.94	15.06	14.94	15.00	12400
1996-11-14	15.00	15.25	15.00	15.19	46100
1996-11-15	15.13	15.13	15.00	15.00	7400
1996-11-18	15.38	15.38	15.31	15.38	5600
1996-11-19	15.38	15.44	15.25	15.44	23000
1996-11-20	15.50	15.63	15.44	15.56	82000
1996-11-21	15.50	15.50	15.50	15.50	1000
1996-11-22	15.50	15.56	15.44	15.50	22800
1996-11-25	15.63	15.69	15.50	15.69	13800
1996-11-26	15.88	16.00	15.88	15.88	31200
1996-11-27	15.75	16.00	15.75	15.88	11600
1996-11-29	15.81	15.88	15.75	15.88	3300
1996-12-02	16.06	16.06	15.81	15.88	21000
1996-12-03	15.94	16.06	15.75	15.75	29000
1996-12-04	15.75	15.88	15.63	15.88	2700
1996-12-05	16.06	16.06	15.75	15.94	7200
1996-12-06	15.44	15.56	15.19	15.56	43400
1996-12-09	15.56	15.56	15.56	15.56	10500
1996-12-10	15.75	15.88	15.75	15.81	8000
1996-12-11	15.31	15.56	15.31	15.38	15400
1996-12-12	15.44	15.50	15.25	15.38	15100
1996-12-13	15.06	15.19	15.06	15.19	25800
1996-12-16	15.13	15.38	15.06	15.06	14600
1996-12-17	14.94	15.13	14.94	15.13	16200
1996-12-18	15.13	15.13	15.13	15.13	800
1996-12-19	15.25	15.38	15.13	15.38	12800
1996-12-20	15.63	15.63	15.50	15.56	10500
1996-12-23	15.50	15.56	15.38	15.44	5800
1996-12-24	15.63	15.63	15.56	15.56	1000
1996-12-26	15.38	15.63	15.38	15.63	7300
1996-12-27	15.63	15.63	15.63	15.63	1100
1996-12-30	15.63	15.63	15.44	15.63	4700
1996-12-31	15.38	15.50	15.38	15.38	9300
1997-01-02	15.38	15.38	15.13	15.13	19700
1997-01-03	15.13	15.44	15.13	15.44	27500
1997-01-06	15.56	15.63	15.44	15.63	3300
1997-01-07	15.50	15.63	15.50	15.63	15300
1997-01-08	15.63	15.63	15.50	15.63	4700
1997-01-09	15.25	15.38	15.13	15.38	36400
1997-01-10	15.00	15.56	15.00	15.31	39300
1997-01-13	15.44	15.44	15.38	15.38	7600
1997-01-14	15.13	15.44	15.13	15.25	28100
1997-01-15	15.56	15.94	15.56	15.88	79200
1997-01-16	15.88	15.94	15.81	15.88	105900
1997-01-17	15.94	15.94	15.81	15.88	4400
1997-01-20	15.63	15.88	15.63	15.88	9300
1997-01-21	15.81	15.81	15.63	15.75	2800
1997-01-22	15.75	15.81	15.56	15.56	38900
1997-01-23	15.81	15.81	15.50	15.50	7600
1997-01-24	15.38	15.38	15.19	15.19	20800
1997-01-27	15.31	15.31	15.00	15.00	25000
1997-01-28	15.38	15.38	15.13	15.13	3100
1997-01-29	15.13	15.25	15.00	15.13	5300
1997-01-30	15.06	15.25	15.06	15.06	13800
1997-01-31	15.31	15.38	15.19	15.31	30500
1997-02-03	15.38	15.38	15.19	15.25	7200
1997-02-04	15.25	15.31	15.19	15.31	23100
1997-02-05	15.38	15.44	15.19	15.19	62200
1997-02-06	15.31	15.38	15.19	15.38	4700
1997-02-07	15.50	15.50	15.38	15.50	12300
1997-02-10	15.44	15.44	15.19	15.19	23400
1997-02-11	15.25	15.25	15.13	15.19	11600
1997-02-12	15.25	15.38	15.25	15.38	17500
1997-02-13	15.13	15.13	15.00	15.13	4600
1997-02-14	15.00	15.00	14.75	15.00	12500
1997-02-18	14.69	14.81	14.56	14.81	5000
1997-02-19	14.69	14.69	14.38	14.38	71200
1997-02-20	14.88	15.13	14.88	15.00	41500
1997-02-21	15.25	15.25	15.00	15.00	61300
1997-02-24	15.13	15.13	15.00	15.13	13700
1997-02-25	15.13	15.19	14.94	15.19	9800
1997-02-26	15.25	15.25	14.88	14.88	22600
1997-02-27	15.19	15.19	14.88	15.00	16000
1997-02-28	15.06	15.06	14.88	14.88	1600
1997-03-03	15.13	15.13	14.88	14.88	15300
1997-03-04	15.19	15.19	15.00	15.06	21400
1997-03-05	15.13	15.13	14.88	14.94	16200
1997-03-06	15.06	15.06	14.81	15.00	3600
1997-03-07	14.75	14.94	14.75	14.94	5700
1997-03-10	14.75	14.88	14.75	14.75	8200
1997-03-11	14.81	14.81	14.56	14.56	29100
1997-03-12	14.63	14.63	14.38	14.38	59200
1997-03-13	14.38	14.38	14.19	14.19	4400
1997-03-14	14.00	14.38	14.00	14.38	56400
1997-03-17	14.44	14.44	14.13	14.13	3600
1997-03-18	14.25	14.25	14.00	14.00	8400
1997-03-19	14.00	14.13	13.94	14.00	23200
1997-03-20	13.75	13.75	13.63	13.63	102800
1997-03-21	13.88	14.00	13.75	14.00	41900
1997-03-24	14.19	14.19	14.00	14.19	21100
1997-03-25	14.25	14.25	14.06	14.13	3500
1997-03-26	14.13	14.13	14.06	14.13	3800
1997-03-27	14.06	14.06	13.81	13.88	26000
1997-03-31	13.69	13.75	13.50	13.50	64900
1997-04-01	13.63	13.63	13.38	13.56	21000
1997-04-02	13.63	13.63	13.38	13.38	16700
1997-04-03	13.31	13.50	13.25	13.50	1900
1997-04-04	13.69	13.75	13.63	13.75	15000
1997-04-07	13.81	13.81	13.56	13.81	84100
1997-04-08	13.94	13.94	13.88	13.88	17100
1997-04-09	13.88	13.88	13.81	13.81	12700
1997-04-10	13.88	13.88	13.88	13.88	400
1997-04-11	13.88	13.88	13.81	13.81	26000
1997-04-14	13.69	13.69	13.63	13.69	11500
1997-04-15	13.81	13.81	13.56	13.63	5700
1997-04-16	13.75	14.00	13.75	14.00	2400
1997-04-17	13.94	13.94	13.69	13.94	4800
1997-04-18	14.00	14.00	14.00	14.00	1000
1997-04-21	14.00	14.00	14.00	14.00	200
1997-04-22	13.75	14.00	13.75	14.00	400
1997-04-23	14.13	14.13	13.88	14.00	3600
1997-04-24	14.13	14.13	14.00	14.00	6300
1997-04-25	14.00	14.00	13.75	13.88	53800
1997-04-28	14.00	14.00	13.88	13.88	5200
1997-04-29	14.06	14.19	14.06	14.13	43300
1997-04-30	14.25	14.25	14.00	14.25	20900
1997-05-01	14.19	14.38	14.19	14.38	1100
1997-05-02	14.50	14.50	14.38	14.38	6700
1997-05-05	14.75	14.81	14.50	14.75	32500
1997-05-06	14.94	14.94	14.75	14.75	45500
1997-05-07	14.69	14.75	14.69	14.69	8700
1997-05-08	14.75	15.13	14.75	15.00	36500
1997-05-09	15.19	15.19	15.13	15.19	8000
1997-05-12	15.00	15.31	15.00	15.31	22400
1997-05-13	15.31	15.31	15.00	15.19	22100
1997-05-14	15.56	15.56	15.38	15.38	22700
1997-05-15	15.44	15.44	15.31	15.44	19900
1997-05-16	15.25	15.44	15.25	15.25	6900
1997-05-19	15.44	15.50	15.25	15.25	2000
1997-05-20	15.56	15.69	15.38	15.38	3100
1997-05-21	15.63	15.63	15.38	15.38	12200
1997-05-22	15.63	15.63	15.50	15.50	5600
1997-05-23	15.75	15.75	15.63	15.63	4100
1997-05-27	15.94	15.94	15.63	15.88	21200
1997-05-28	15.94	15.94	15.69	15.94	9700
1997-05-29	15.75	15.75	15.50	15.50	10100
1997-05-30	15.75	15.94	15.75	15.88	16100
1997-06-02	16.00	16.38	16.00	16.38	41300
1997-06-03	16.25	16.25	16.13	16.13	8800
1997-06-04	16.25	16.25	16.06	16.13	16100
1997-06-05	16.13	16.25	16.13	16.25	9500
1997-06-06	16.25	16.31	16.13	16.25	20200
1997-06-09	16.25	16.25	16.19	16.19	6900
1997-06-10	15.81	15.81	15.75	15.75	6600
1997-06-11	15.69	15.75	15.50	15.63	11000
1997-06-12	15.31	15.38	15.19	15.38	21300
1997-06-13	15.25	15.38	15.25	15.38	3400
1997-06-16	15.50	15.63	15.44	15.63	14300
1997-06-17	15.69	15.69	15.50	15.63	11800
1997-06-18	15.44	15.56	15.31	15.44	55200
1997-06-19	15.94	15.94	15.75	15.88	2500
1997-06-20	16.69	16.69	16.38	16.56	78000
1997-06-23	16.63	16.63	16.25	16.44	19200
1997-06-24	16.44	16.50	16.25	16.50	19600
1997-06-25	16.56	16.56	16.38	16.50	23700
1997-06-26	16.63	16.69	16.44	16.44	25900
1997-06-27	16.75	16.94	16.56	16.69	45500
1997-06-30	16.94	17.00	16.75	17.00	79200
1997-07-01	17.00	17.06	17.00	17.00	22900
1997-07-02	16.94	17.13	16.88	17.13	9300
1997-07-03	16.75	16.75	16.38	16.69	22400
1997-07-07	16.25	16.25	16.00	16.00	92500
1997-07-08	15.88	16.13	15.81	16.13	98200
1997-07-09	16.00	16.00	15.75	15.75	27900
1997-07-10	15.88	16.13	15.88	16.13	15500
1997-07-11	16.56	16.63	16.31	16.63	7500
1997-07-14	16.69	16.69	16.44	16.69	10900
1997-07-15	16.75	16.75	16.50	16.56	46200
1997-07-16	16.75	16.75	16.38	16.56	11000
1997-07-17	16.69	16.69	16.44	16.56	15200
1997-07-18	16.75	16.75	16.44	16.50	13200
1997-07-21	16.63	16.75	16.50	16.50	8800
1997-07-22	16.38	16.75	16.38	16.75	13600
1997-07-23	17.00	17.06	16.75	17.00	6500
1997-07-24	16.94	17.00	16.75	17.00	7100
1997-07-25	16.69	16.94	16.69	16.81	12300
1997-07-28	17.00	17.00	16.75	16.88	25600
1997-07-29	16.88	17.06	16.88	17.00	1800
1997-07-30	17.06	17.25	16.94	17.25	87400
1997-07-31	17.50	17.63	17.38	17.63	19100
1997-08-01	17.50	17.75	17.31	17.38	40200
1997-08-04	17.38	17.63	17.38	17.63	12600
1997-08-05	17.69	17.69	17.44	17.69	3900
1997-08-06	17.94	18.00	17.69	18.00	50900
1997-08-07	18.19	18.19	18.00	18.13	46700
1997-08-08	18.00	18.00	17.75	17.88	31900
1997-08-11	17.81	17.88	17.75	17.75	17600
1997-08-12	17.75	17.75	17.63	17.69	7100
1997-08-13	17.81	17.94	17.69	17.81	21200
1997-08-14	17.88	17.88	17.75	17.81	3600
1997-08-15	17.31	17.31	16.88	16.88	104800
1997-08-18	16.94	17.13	16.63	16.63	218100
1997-08-19	16.44	16.69	16.38	16.50	50000
1997-08-20	17.19	17.19	17.00	17.19	5900
1997-08-21	17.13	17.19	16.75	16.75	19900
1997-08-22	16.63	16.63	16.38	16.44	58700
1997-08-25	16.25	16.25	16.25	16.25	10600
1997-08-26	16.50	16.50	16.19	16.19	28700
1997-08-27	16.19	16.31	16.06	16.31	22200
1997-08-28	15.75	15.75	15.25	15.25	263900
1997-08-29	14.88	14.88	14.56	14.63	120000
1997-09-02	14.56	14.81	14.38	14.81	401800
1997-09-03	15.50	15.50	15.19	15.25	343000
1997-09-04	14.63	15.00	14.63	14.88	44600
1997-09-05	15.25	15.50	15.13	15.19	40700
1997-09-08	15.69	15.75	15.56	15.63	25700
1997-09-09	15.81	15.88	15.75	15.81	41700
1997-09-10	15.63	15.63	15.38	15.38	14100
1997-09-11	15.25	15.25	15.00	15.13	67900
1997-09-12	15.50	15.50	15.31	15.38	24400
1997-09-15	15.63	15.63	15.38	15.63	15700
1997-09-16	15.38	15.56	15.25	15.56	40100
1997-09-17	15.75	15.81	15.56	15.69	51700
1997-09-18	15.63	15.63	15.50	15.63	93600
1997-09-19	15.44	15.50	15.25	15.50	22200
1997-09-22	15.13	15.13	14.94	15.00	15200
1997-09-23	14.75	15.00	14.75	14.88	26100
1997-09-24	15.13	15.13	14.81	14.94	35500
1997-09-25	15.56	15.56	15.31	15.50	18200
1997-09-26	15.56	15.56	15.50	15.56	4100
1997-09-29	15.63	15.63	15.38	15.56	49000
1997-09-30	15.50	15.75	15.50	15.56	5300
1997-10-01	15.75	15.75	15.56	15.75	5400
1997-10-02	15.75	15.75	15.56	15.75	2300
1997-10-03	15.81	15.94	15.63	15.63	63100
1997-10-06	15.56	15.56	15.38	15.56	26600
1997-10-07	15.56	15.63	15.38	15.38	15200
1997-10-08	15.56	15.56	15.13	15.13	63300
1997-10-09	14.94	15.00	14.69	15.00	10700
1997-10-10	14.88	14.88	14.69	14.69	5300
1997-10-13	14.69	14.88	14.69	14.88	4300
1997-10-14	14.69	14.69	14.38	14.69	15600
1997-10-15	13.88	14.00	13.88	13.94	62900
1997-10-16	14.13	14.31	13.88	13.94	96200
1997-10-17	14.31	14.31	13.94	13.94	21900
1997-10-20	13.31	13.56	13.31	13.50	18900
1997-10-21	12.88	13.00	12.75	12.81	73400
1997-10-22	12.13	12.13	11.81	12.06	118700
1997-10-23	10.38	11.38	10.38	11.13	353700
1997-10-24	11.69	11.88	11.25	11.50	180900
1997-10-27	10.88	11.06	10.50	10.50	104700
1997-10-28	9.88	12.63	9.88	12.63	686200
1997-10-29	11.38	11.50	10.69	11.06	584800
1997-10-30	10.63	11.06	10.56	10.81	123800
1997-10-31	11.31	11.31	11.00	11.19	137700
1997-11-03	12.06	12.06	11.81	12.06	268800
1997-11-04	11.38	11.50	11.13	11.25	95200
1997-11-05	11.25	11.50	11.25	11.38	115800
1997-11-06	11.00	11.00	10.75	10.75	49000
1997-11-07	10.50	10.63	10.25	10.38	79600
1997-11-10	10.56	10.63	10.38	10.56	35600
1997-11-11	10.50	10.56	10.38	10.44	19800
1997-11-12	10.13	10.25	9.88	9.94	136700
1997-11-13	10.31	10.44	10.06	10.44	60800
1997-11-14	10.44	10.81	10.44	10.81	54200
1997-11-17	11.06	11.25	10.94	11.13	55700
1997-11-18	11.00	11.00	10.63	10.75	37200
1997-11-19	10.69	10.75	10.50	10.63	12200
1997-11-20	10.56	10.88	10.56	10.63	26200
1997-11-21	11.00	11.31	11.00	11.13	84300
1997-11-24	11.00	11.00	10.75	10.75	26200
1997-11-25	10.94	11.00	10.50	10.88	42900
1997-11-26	11.13	11.25	10.94	11.13	69100
1997-11-28	11.13	11.13	10.94	11.00	15000
1997-12-01	11.13	11.38	11.06	11.38	29300
1997-12-02	11.63	11.69	11.50	11.56	88300
1997-12-03	11.63	11.75	11.44	11.69	39000
1997-12-04	11.94	12.13	11.88	11.94	129500
1997-12-05	12.00	12.13	12.00	12.13	70500
1997-12-08	12.25	12.25	12.06	12.13	65700
1997-12-09	12.00	12.06	11.69	11.69	44000
1997-12-10	11.13	11.38	11.13	11.19	67200
1997-12-11	10.81	10.88	10.69	10.75	50300
1997-12-12	10.75	11.00	10.75	10.88	68700
1997-12-15	10.75	10.88	10.63	10.75	216100
1997-12-16	10.63	10.88	10.63	10.75	33300
1997-12-17	11.06	11.06	10.69	10.75	63300
1997-12-18	10.81	10.88	10.56	10.56	80000
1997-12-19	10.44	10.56	10.25	10.50	89100
1997-12-22	10.25	10.50	10.25	10.44	39800
1997-12-23	10.50	10.50	10.38	10.44	24800
1997-12-24	10.38	10.50	10.31	10.44	6100
1997-12-26	10.31	10.56	10.31	10.56	42700
1997-12-29	10.81	10.81	10.56	10.69	99400
1997-12-30	10.88	11.06	10.81	10.88	58200
1997-12-31	11.00	11.00	10.75	10.88	36600
1998-01-02	10.94	11.19	10.81	11.19	45100
1998-01-05	10.63	10.81	10.63	10.63	121100
1998-01-06	10.44	10.44	10.19	10.38	77100
1998-01-07	9.88	9.88	9.63	9.69	152000
1998-01-08	9.50	9.50	9.25	9.50	102800
1998-01-09	9.00	9.00	8.50	8.50	170600
1998-01-12	7.94	8.88	7.88	8.75	419200
1998-01-13	8.88	9.13	8.88	9.13	289400
1998-01-14	9.06	9.25	9.00	9.25	239900
1998-01-15	8.50	8.88	8.50	8.75	212600
1998-01-16	9.13	9.38	9.13	9.25	59500
1998-01-20	9.94	9.94	9.63	9.81	316800
1998-01-21	9.63	9.69	9.31	9.31	145100
1998-01-22	9.06	9.06	8.69	9.06	128300
1998-01-23	9.06	9.19	8.88	9.13	208900
1998-01-26	9.19	9.19	9.00	9.13	39000
1998-01-27	9.44	9.50	9.19	9.19	126600
1998-01-28	9.50	9.50	9.31	9.44	36000
1998-01-29	9.50	9.94	9.38	9.88	136600
1998-01-30	9.75	10.13	9.75	10.06	320900
1998-02-02	10.75	11.00	10.69	10.81	361600
1998-02-03	10.88	10.88	10.69	10.75	354900
1998-02-04	10.56	10.69	10.44	10.50	199700
1998-02-05	10.75	10.81	10.63	10.75	192600
1998-02-06	10.75	10.75	10.50	10.56	297400
1998-02-09	11.00	11.19	10.88	11.06	363900
1998-02-10	11.06	11.31	11.00	11.25	219700
1998-02-11	11.25	11.25	10.88	11.00	176700
1998-02-12	10.75	10.81	10.56	10.81	102500
1998-02-13	10.50	10.53	10.38	10.44	208600
1998-02-17	10.44	10.50	10.25	10.25	121200
1998-02-18	10.75	10.94	10.69	10.69	156200
1998-02-19	10.31	10.63	10.31	10.56	89400
1998-02-20	10.75	10.75	10.56	10.63	76600
1998-02-23	10.81	10.94	10.63	10.88	56800
1998-02-24	10.75	10.88	10.50	10.56	63000
1998-02-25	10.81	10.88	10.69	10.75	43300
1998-02-26	11.00	11.06	10.88	11.00	79900
1998-02-27	11.38	11.38	11.00	11.06	64400
1998-03-02	11.25	11.31	11.00	11.25	116500
1998-03-03	11.25	11.25	10.94	11.25	118700
1998-03-04	11.06	11.06	10.81	10.94	154000
1998-03-05	10.63	10.69	10.38	10.50	118900
1998-03-06	10.69	10.94	10.69	10.88	54500
1998-03-09	10.81	10.88	10.63	10.81	57800
1998-03-10	10.75	10.81	10.50	10.75	59900
1998-03-11	10.94	11.06	10.81	10.88	58400
1998-03-12	10.75	10.75	10.56	10.63	97300
1998-03-13	10.75	10.81	10.63	10.81	78400
1998-03-16	10.81	11.00	10.75	10.94	123400
1998-03-17	10.88	10.94	10.75	10.88	44300
1998-03-18	10.75	10.75	10.63	10.75	59500
1998-03-19	11.00	11.00	10.81	11.00	35300
1998-03-20	11.06	11.19	10.94	11.19	130800
1998-03-23	11.00	11.25	11.00	11.13	25700
1998-03-24	11.00	11.38	11.00	11.25	126800
1998-03-25	11.44	11.44	11.25	11.38	75300
1998-03-26	11.19	11.31	11.06	11.25	73700
1998-03-27	11.38	11.44	11.25	11.25	50300
1998-03-30	11.25	11.25	11.00	11.19	127000
1998-03-31	11.13	11.25	11.00	11.06	86600
1998-04-01	10.88	10.94	10.69	10.88	113200
1998-04-02	10.63	10.88	10.50	10.63	127200
1998-04-03	10.50	10.50	10.25	10.44	90800
1998-04-06	10.63	10.63	10.31	10.50	65000
1998-04-07	10.63	10.69	10.38	10.50	86500
1998-04-08	10.88	10.88	10.63	10.69	46000
1998-04-09	10.38	10.75	10.38	10.75	37800
1998-04-13	10.75	10.81	10.50	10.75	48100
1998-04-14	10.69	10.81	10.56	10.75	30300
1998-04-15	10.69	10.75	10.56	10.69	28000
1998-04-16	10.63	10.63	10.25	10.50	66400
1998-04-17	10.44	10.44	10.25	10.38	51500
1998-04-20	10.50	10.63	10.31	10.38	48900
1998-04-21	10.50	10.50	10.38	10.50	31900
1998-04-22	10.44	10.50	10.31	10.38	41200
1998-04-23	10.38	10.38	10.19	10.19	43200
1998-04-24	10.13	10.25	10.06	10.13	51700
1998-04-27	10.00	10.00	9.38	9.63	252700
1998-04-28	10.31	10.31	9.88	10.06	202600
1998-04-29	10.00	10.00	9.63	10.00	78000
1998-04-30	9.75	10.00	9.75	10.00	104900
1998-05-01	10.13	10.19	9.94	10.00	154600
1998-05-04	9.94	9.94	9.63	9.75	47400
1998-05-05	9.63	9.63	9.31	9.38	128400
1998-05-06	9.31	9.50	9.19	9.25	93200
1998-05-07	9.00	9.25	9.00	9.13	93700
1998-05-08	9.19	9.44	9.19	9.38	48300
1998-05-11	9.50	9.56	9.38	9.38	31800
1998-05-12	9.25	9.25	9.06	9.13	180100
1998-05-13	9.00	9.00	8.75	8.88	169200
1998-05-14	8.69	9.06	8.69	9.06	105900
1998-05-15	8.75	9.00	8.75	8.88	89900
1998-05-18	9.00	9.00	8.63	8.75	50300
1998-05-19	8.75	8.94	8.69	8.88	100700
1998-05-20	9.06	9.13	9.00	9.06	33500
1998-05-21	9.13	9.25	9.06	9.13	132100
1998-05-22	9.00	9.13	9.00	9.00	20900
1998-05-26	9.06	9.13	8.94	8.94	96400
1998-05-27	8.50	8.56	8.25	8.56	310100
1998-05-28	8.25	8.44	8.19	8.38	116100
1998-05-29	8.38	8.50	8.25	8.31	58500
1998-06-01	8.00	8.13	7.81	7.94	145600
1998-06-02	7.94	8.00	7.75	7.88	120300
1998-06-03	8.25	8.38	8.06	8.13	73100
1998-06-04	7.81	8.06	7.81	8.06	82600
1998-06-05	8.06	8.13	8.00	8.13	142900
1998-06-08	8.00	8.13	7.88	8.00	93800
1998-06-09	7.81	7.88	7.75	7.81	89200
1998-06-10	7.50	7.56	7.25	7.25	407000
1998-06-11	7.50	7.50	7.00	7.19	97100
1998-06-12	7.44	7.44	7.06	7.31	135900
1998-06-15	7.00	7.00	6.69	6.75	271200
1998-06-16	7.00	7.31	7.00	7.25	273200
1998-06-17	7.94	8.06	7.75	8.00	491000
1998-06-18	8.00	8.06	7.75	7.75	173000
1998-06-19	8.13	8.19	7.94	8.06	114500
1998-06-22	7.81	7.88	7.56	7.81	96400
1998-06-23	7.75	7.88	7.69	7.81	68100
1998-06-24	7.88	7.94	7.63	7.94	107600
1998-06-25	8.19	8.25	8.06	8.13	81400
1998-06-26	8.19	8.19	7.88	8.00	75300
1998-06-29	7.81	7.94	7.69	7.69	137200
1998-06-30	8.00	8.06	7.75	7.75	194700
1998-07-01	8.50	8.50	8.25	8.38	319500
1998-07-02	8.38	8.44	8.13	8.19	113400
1998-07-06	8.06	8.13	7.88	8.13	66700
1998-07-07	8.13	8.13	7.94	7.94	93300
1998-07-08	8.25	8.31	8.13	8.25	108600
1998-07-09	8.13	8.13	7.88	7.94	101200
1998-07-10	7.75	7.88	7.69	7.81	83500
1998-07-13	7.75	7.75	7.63	7.69	51800
1998-07-14	7.81	8.06	7.69	8.00	107100
1998-07-15	8.06	8.06	7.88	8.00	117100
1998-07-16	8.13	8.25	7.94	8.19	276900
1998-07-17	8.19	8.25	8.06	8.13	102500
1998-07-20	8.06	8.13	7.94	7.94	76300
1998-07-21	7.88	8.00	7.88	7.88	55700
1998-07-22	7.81	7.94	7.63	7.69	62200
1998-07-23	7.63	7.75	7.38	7.38	147100
1998-07-24	7.56	7.75	7.50	7.69	48500
1998-07-27	7.50	7.56	7.31	7.50	76500
1998-07-28	7.50	7.50	7.13	7.31	48900
1998-07-29	7.38	7.38	7.13	7.31	231200
1998-07-30	7.31	7.50	7.25	7.38	153600
1998-07-31	7.44	7.50	7.13	7.13	52800
1998-08-03	7.00	7.06	6.88	7.00	341100
1998-08-04	7.25	7.25	6.81	6.81	156800
1998-08-05	7.00	7.25	6.88	7.13	89500
1998-08-06	7.00	7.00	6.75	6.94	70600
1998-08-07	6.81	6.88	6.63	6.81	134000
1998-08-10	6.63	6.75	6.50	6.56	116900
1998-08-11	6.44	6.44	6.19	6.31	195700
1998-08-12	6.50	6.63	6.44	6.63	104000
1998-08-13	6.31	6.44	6.25	6.31	76400
1998-08-14	6.88	6.88	6.63	6.69	242200
1998-08-17	6.69	6.75	6.56	6.69	134100
1998-08-18	6.75	6.94	6.75	6.88	62100
1998-08-19	7.13	7.25	7.06	7.19	96100
1998-08-20	7.31	7.31	7.00	7.06	266800
1998-08-21	6.94	6.94	6.63	6.88	116600
1998-08-24	7.13	7.13	6.88	7.06	178000
1998-08-25	7.00	7.06	6.88	7.00	50100
1998-08-26	6.81	6.88	6.63	6.63	163200
1998-08-27	6.38	6.63	6.31	6.31	255900
1998-08-28	6.25	6.44	6.00	6.06	252900
1998-08-31	5.94	5.94	5.31	5.56	475400
1998-09-01	5.75	6.25	5.56	6.19	307200
1998-09-02	6.06	6.50	6.06	6.13	127400
1998-09-03	5.88	6.00	5.75	6.00	87400
1998-09-04	6.44	6.75	6.44	6.44	83300
1998-09-08	7.63	7.88	7.25	7.56	497800
1998-09-09	7.13	7.25	6.81	7.00	96400
1998-09-10	6.81	6.94	6.63	6.63	67400
1998-09-11	6.50	7.00	6.50	7.00	37400
1998-09-14	6.69	7.00	6.69	7.00	33400
1998-09-15	6.81	7.13	6.81	7.00	58100
1998-09-16	7.00	7.13	6.88	7.06	35600
1998-09-17	6.63	6.88	6.63	6.75	22500
1998-09-18	6.88	6.88	6.63	6.81	13700
1998-09-21	6.44	6.69	6.38	6.69	39900
1998-09-22	7.00	7.00	6.63	6.75	34900
1998-09-23	6.75	7.25	6.75	7.19	98700
1998-09-24	7.25	7.25	7.00	7.00	84400
1998-09-25	6.94	7.19	6.88	7.06	29500
1998-09-28	7.25	7.38	7.25	7.31	21500
1998-09-29	7.19	7.31	7.13	7.25	39200
1998-09-30	7.38	7.38	7.00	7.00	51900
1998-10-01	6.88	7.00	6.75	6.75	66600
1998-10-02	6.88	7.13	6.75	7.00	162600
1998-10-05	6.94	6.94	6.56	6.63	39600
1998-10-06	6.81	6.81	6.56	6.69	49200
1998-10-07	6.88	7.00	6.75	6.94	54200
1998-10-08	7.00	7.25	6.88	7.25	107100
1998-10-09	7.63	8.25	7.56	8.00	233400
1998-10-12	8.44	8.50	8.13	8.25	138100
1998-10-13	8.13	8.25	8.00	8.06	83600
1998-10-14	7.81	8.13	7.81	8.13	53200
1998-10-15	8.25	9.00	8.13	9.00	329100
1998-10-16	9.19	9.19	8.69	8.88	242100
1998-10-19	8.81	9.00	8.81	8.94	63400
1998-10-20	9.00	9.06	8.75	8.81	61800
1998-10-21	8.88	8.94	8.69	8.88	61000
1998-10-22	8.88	8.94	8.63	8.81	98600
1998-10-23	8.88	8.94	8.75	8.88	38100
1998-10-26	8.94	9.00	8.88	8.94	26200
1998-10-27	9.06	9.13	8.94	9.00	81100
1998-10-28	8.94	9.06	8.88	9.00	50400
1998-10-29	9.00	9.25	9.00	9.25	70400
1998-10-30	9.50	9.69	9.50	9.69	96200
1998-11-02	9.56	9.94	9.50	9.81	162800
1998-11-03	9.75	10.06	9.75	10.00	598100
1998-11-04	10.19	10.19	9.81	10.00	136700
1998-11-05	9.81	9.81	9.56	9.69	66700
1998-11-06	9.56	9.56	9.25	9.38	112400
1998-11-09	9.13	9.25	8.81	8.81	133700
1998-11-10	8.81	8.94	8.75	8.88	46800
1998-11-11	9.69	9.69	9.50	9.50	36100
1998-11-12	9.19	9.38	9.00	9.00	141400
1998-11-13	9.19	9.38	9.19	9.38	5800
1998-11-16	9.50	9.69	9.44	9.50	35800
1998-11-17	9.44	9.75	9.31	9.75	146900
1998-11-18	9.63	9.63	9.38	9.56	15000
1998-11-19	9.69	9.88	9.63	9.88	47100
1998-11-20	9.81	9.88	9.63	9.69	36900
1998-11-23	9.88	10.19	9.75	10.00	105800
1998-11-24	10.25	10.25	9.88	10.06	203500
1998-11-25	9.88	10.13	9.88	10.06	30200
1998-11-27	10.06	10.19	10.00	10.00	10700
1998-11-30	9.94	9.94	9.44	9.50	56000
1998-12-01	9.00	9.44	9.00	9.44	69300
1998-12-02	9.50	9.50	9.00	9.19	27400
1998-12-03	9.75	9.75	9.50	9.50	56500
1998-12-04	9.63	9.75	9.38	9.63	70500
1998-12-07	9.88	9.94	9.69	9.94	47300
1998-12-08	9.81	9.88	9.63	9.75	165300
1998-12-09	9.56	9.69	9.50	9.50	20300
1998-12-10	9.50	9.63	9.50	9.50	51700
1998-12-11	9.13	9.25	9.13	9.25	62700
1998-12-14	9.13	9.13	8.88	8.88	59500
1998-12-15	9.19	9.38	9.19	9.38	96300
1998-12-16	9.44	9.44	9.19	9.31	108700
1998-12-17	9.38	9.50	9.31	9.44	26100
1998-12-18	9.44	9.69	9.44	9.69	65300
1998-12-21	9.75	9.88	9.63	9.81	99200
1998-12-22	9.50	9.69	9.50	9.50	71100
1998-12-23	9.38	9.63	9.38	9.63	52900
1998-12-24	9.75	9.75	9.56	9.56	17900
1998-12-28	9.44	9.50	9.31	9.38	46800
1998-12-29	9.50	9.69	9.38	9.50	70500
1998-12-30	9.50	9.50	9.31	9.31	39400
1998-12-31	9.25	9.50	9.25	9.38	30400
1999-01-04	9.13	9.31	9.13	9.19	98300
1999-01-05	9.00	9.25	9.00	9.19	58300
1999-01-06	9.50	9.63	9.44	9.63	84900
1999-01-07	9.75	9.81	9.63	9.75	93400
1999-01-08	9.88	10.00	9.75	9.94	91200
1999-01-11	9.94	9.94	9.63	9.63	94100
1999-01-12	9.81	9.88	9.69	9.69	129800
1999-01-13	9.13	9.25	9.00	9.13	134500
1999-01-14	9.25	9.31	9.00	9.00	88600
1999-01-15	9.63	9.75	9.50	9.69	255300
1999-01-19	9.63	9.63	9.38	9.50	39200
1999-01-20	9.56	9.56	9.31	9.44	48200
1999-01-21	9.38	9.38	9.00	9.00	289000
1999-01-22	8.94	9.00	8.75	8.94	107100
1999-01-25	8.75	8.75	8.50	8.63	200000
1999-01-26	8.50	8.81	8.44	8.81	207500
1999-01-27	8.94	8.94	8.69	8.75	169100
1999-01-28	8.56	8.75	8.44	8.75	62400
1999-01-29	8.81	8.81	8.63	8.69	70200
1999-02-01	8.63	8.81	8.56	8.75	129400
1999-02-02	8.56	8.63	8.44	8.56	69000
1999-02-03	8.50	8.69	8.50	8.56	29700
1999-02-04	8.56	8.69	8.38	8.44	87700
1999-02-05	8.25	8.44	8.19	8.19	59100
1999-02-08	8.13	8.38	8.13	8.25	44300
1999-02-09	8.13	8.38	8.13	8.19	30000
1999-02-10	8.06	8.25	8.06	8.19	44900
1999-02-11	8.13	8.44	8.13	8.38	54200
1999-02-12	8.31	8.44	8.31	8.38	81700
1999-02-16	8.50	8.56	8.38	8.38	33800
1999-02-17	8.31	8.44	8.31	8.38	139300
1999-02-18	8.25	8.50	8.19	8.31	38900
1999-02-19	8.31	8.31	8.06	8.06	33800
1999-02-22	8.06	8.44	8.06	8.44	21500
1999-02-23	8.25	8.38	8.13	8.25	55800
1999-02-24	8.44	8.63	8.31	8.31	50100
1999-02-25	8.38	8.44	8.25	8.44	78300
1999-02-26	8.50	8.81	8.50	8.69	56500
1999-03-01	8.94	8.94	8.63	8.69	16900
1999-03-02	8.88	8.88	8.50	8.63	42800
1999-03-03	8.81	8.81	8.56	8.69	42300
1999-03-04	8.81	8.81	8.75	8.75	11400
1999-03-05	8.94	9.25	8.88	9.13	122300
1999-03-08	9.00	9.06	8.88	9.00	27100
1999-03-09	9.44	9.44	9.13	9.44	89100
1999-03-10	9.50	9.63	9.38	9.56	30100
1999-03-11	9.50	9.75	9.38	9.56	79200
1999-03-12	9.69	9.69	9.44	9.50	50000
1999-03-15	9.50	9.75	9.50	9.50	162100
1999-03-16	9.63	9.75	9.56	9.63	152700
1999-03-17	9.69	9.75	9.56	9.69	59800
1999-03-18	9.50	9.63	9.38	9.50	45200
1999-03-19	9.75	10.00	9.75	9.75	119800
1999-03-22	10.00	10.00	9.75	9.88	119200
1999-03-23	9.75	9.94	9.56	9.75	86300
1999-03-24	9.50	9.81	9.50	9.63	26100
1999-03-25	9.69	10.00	9.63	9.81	28700
1999-03-26	9.75	9.75	9.56	9.75	7900
1999-03-29	9.44	9.75	9.44	9.69	56500
1999-03-30	9.69	9.75	9.63	9.69	56700
1999-03-31	9.81	9.94	9.75	9.75	19700
1999-04-01	9.88	9.94	9.81	9.88	27900
1999-04-05	10.00	10.00	9.88	10.00	98300
1999-04-06	9.81	9.94	9.81	9.88	199700
1999-04-07	10.25	10.50	10.19	10.25	267400
1999-04-08	10.25	10.50	10.19	10.44	160200
1999-04-09	10.44	10.63	10.31	10.63	112800
1999-04-12	10.19	10.44	10.19	10.44	94000
1999-04-13	10.50	10.69	10.44	10.50	152500
1999-04-14	10.44	10.75	10.44	10.44	159800
1999-04-15	10.63	10.94	10.63	10.88	64200
1999-04-16	11.06	11.44	11.06	11.31	376100
1999-04-19	11.50	11.81	11.19	11.19	200700
1999-04-20	11.06	11.31	11.06	11.13	43300
1999-04-21	11.31	11.63	11.25	11.56	64700
1999-04-22	11.94	12.00	11.75	12.00	137000
1999-04-23	11.88	11.94	11.69	11.88	50900
1999-04-26	12.19	12.25	11.94	12.00	115900
1999-04-27	12.25	12.50	12.19	12.44	104100
1999-04-28	12.19	12.25	11.94	11.94	72500
1999-04-29	12.13	12.25	11.88	12.13	41400
1999-04-30	12.31	12.31	11.94	12.06	68600
1999-05-03	12.19	12.38	12.13	12.38	77400
1999-05-04	12.44	12.50	12.25	12.31	85400
1999-05-05	12.38	12.56	12.38	12.50	186800
1999-05-06	12.69	12.69	12.38	12.50	64600
1999-05-07	12.13	12.19	11.94	12.19	111600
1999-05-10	12.00	12.25	11.81	11.94	287700
1999-05-11	11.81	12.00	11.69	11.75	295300
1999-05-12	11.94	12.13	11.81	11.88	103000
1999-05-13	12.00	12.25	11.94	12.13	23300
1999-05-14	11.94	11.94	11.50	11.81	92200
1999-05-17	11.69	11.69	11.50	11.63	156300
1999-05-18	11.88	11.88	11.56	11.69	69600
1999-05-19	11.50	11.69	11.44	11.44	71800
1999-05-20	11.38	11.63	11.38	11.50	129600
1999-05-21	11.31	11.50	11.25	11.38	94600
1999-05-24	11.44	11.56	11.31	11.38	28600
1999-05-25	11.38	11.56	11.31	11.38	43700
1999-05-26	11.44	11.69	11.38	11.50	64800
1999-05-27	11.25	11.44	11.19	11.25	90300
1999-05-28	11.19	11.31	11.06	11.31	33300
1999-06-01	11.31	11.44	11.31	11.38	84900
1999-06-02	11.44	11.50	11.31	11.44	29200
1999-06-03	11.69	11.69	11.44	11.50	23200
1999-06-04	11.50	11.69	11.50	11.69	69400
1999-06-07	11.75	12.00	11.75	11.88	46300
1999-06-08	12.06	12.06	11.75	11.88	46400
1999-06-09	12.06	12.19	11.94	12.06	29300
1999-06-10	12.06	12.06	11.75	11.88	65800
1999-06-11	11.94	12.13	11.94	12.00	17900
1999-06-14	12.00	12.13	11.88	11.88	26000
1999-06-15	11.75	12.06	11.75	11.88	21100
1999-06-16	12.06	12.38	12.06	12.19	68300
1999-06-17	12.25	12.44	12.25	12.44	43700
1999-06-18	12.19	12.44	12.19	12.31	18400
1999-06-21	12.69	13.00	12.69	12.88	109500
1999-06-22	13.00	13.06	12.88	13.06	60800
1999-06-23	12.94	13.00	12.75	12.75	59300
1999-06-24	12.81	12.81	12.44	12.50	42600
1999-06-25	12.56	12.69	12.56	12.63	38700
1999-06-28	12.56	12.88	12.56	12.81	40600
1999-06-29	12.81	12.81	12.56	12.69	29000
1999-06-30	12.50	12.94	12.38	12.88	155300
1999-07-01	12.94	12.94	12.75	12.94	128200
1999-07-02	13.13	13.19	12.94	13.00	82200
1999-07-06	13.19	13.25	13.06	13.06	53100
1999-07-07	13.00	13.00	12.88	13.00	25300
1999-07-08	13.00	13.00	11.94	12.88	28900
1999-07-09	13.00	13.06	12.88	12.94	31000
1999-07-12	12.75	12.94	12.75	12.88	42400
1999-07-13	12.69	12.69	12.44	12.50	269600
1999-07-14	12.44	12.44	12.19	12.25	67500
1999-07-15	12.38	12.56	12.31	12.50	35200
1999-07-16	12.38	12.38	12.13	12.31	79200
1999-07-19	12.31	12.31	12.06	12.06	40400
1999-07-20	12.44	12.44	12.00	12.00	72800
1999-07-21	12.13	12.19	12.00	12.06	72200
1999-07-22	11.94	12.00	11.69	11.75	70900
1999-07-23	11.75	11.88	11.63	11.75	54400
1999-07-26	11.56	11.63	11.44	11.56	100500
1999-07-27	11.94	12.00	11.69	11.94	72900
1999-07-28	12.00	12.06	11.88	12.06	50700
1999-07-29	11.94	11.94	11.63	11.69	138000
1999-07-30	12.06	12.06	11.75	11.75	15100
1999-08-02	12.00	12.25	12.00	12.00	94600
1999-08-03	12.25	12.31	12.06	12.13	90400
1999-08-04	12.13	12.38	12.13	12.25	30600
1999-08-05	11.94	12.00	11.75	11.94	90400
1999-08-06	11.88	11.94	11.63	11.63	41100
1999-08-09	11.75	11.94	11.63	11.75	38400
1999-08-10	11.50	11.56	11.25	11.50	164600
1999-08-11	11.38	11.50	11.19	11.38	69800
1999-08-12	11.44	11.63	11.44	11.50	62500
1999-08-13	11.38	11.56	11.31	11.56	84300
1999-08-16	11.75	11.75	11.63	11.69	22700
1999-08-17	11.75	11.75	11.38	11.44	43400
1999-08-18	11.69	11.75	11.56	11.63	25300
1999-08-19	11.94	12.00	11.81	11.81	57000
1999-08-20	12.19	12.31	12.13	12.19	35000
1999-08-23	12.44	12.50	12.25	12.44	37600
1999-08-24	12.19	12.31	12.13	12.25	148800
1999-08-25	11.94	12.13	11.75	12.06	154800
1999-08-26	11.94	12.13	11.88	12.00	46400
1999-08-27	11.94	12.00	11.75	11.75	50400
1999-08-30	12.06	12.13	12.00	12.00	69800
1999-08-31	11.94	11.94	11.69	11.81	75300
1999-09-01	11.88	11.94	11.75	11.81	27400
1999-09-02	11.69	11.69	11.56	11.56	32900
1999-09-03	11.81	11.88	11.69	11.81	37000
1999-09-07	11.75	11.88	11.75	11.81	63200
1999-09-08	11.81	11.88	11.69	11.75	29500
1999-09-09	12.31	12.31	12.19	12.25	27300
1999-09-10	12.31	12.38	12.25	12.31	9500
1999-09-13	12.25	12.38	12.19	12.25	34600
1999-09-14	12.25	12.31	12.13	12.19	33000
1999-09-15	12.13	12.13	11.88	11.94	49800
1999-09-16	11.69	11.81	11.69	11.75	16600
1999-09-17	12.06	12.06	11.88	12.00	13500
1999-09-20	12.00	12.13	11.94	11.94	34900
1999-09-21	11.94	11.94	11.56	11.56	55300
1999-09-22	11.56	11.69	11.50	11.63	19700
1999-09-23	11.75	11.75	11.50	11.50	32100
1999-09-24	11.31	11.56	11.31	11.38	38500
1999-09-27	11.44	11.56	11.38	11.44	50000
1999-09-28	11.50	11.56	11.25	11.31	67700
1999-09-29	11.50	11.50	11.31	11.44	13300
1999-09-30	11.44	11.44	11.31	11.38	35800
1999-10-01	11.44	11.44	11.25	11.44	33200
1999-10-04	11.31	11.50	11.31	11.44	41300
1999-10-05	11.50	11.63	11.44	11.50	32800
1999-10-06	11.63	11.75	11.56	11.69	18800
1999-10-07	11.69	11.75	11.69	11.69	13900
1999-10-08	11.75	11.75	11.63	11.63	15300
1999-10-11	11.63	11.63	11.50	11.63	9500
1999-10-12	11.44	11.44	11.13	11.13	25800
1999-10-13	11.25	11.25	10.88	10.94	28800
1999-10-14	11.13	11.25	11.00	11.19	271000
1999-10-15	10.94	10.94	10.69	10.69	72000
1999-10-18	10.69	10.81	10.63	10.63	53300
1999-10-19	10.81	11.00	10.69	10.81	26900
1999-10-20	11.13	11.44	11.13	11.44	57400
1999-10-21	11.31	11.31	11.06	11.06	47100
1999-10-22	11.63	11.69	11.50	11.56	70600
1999-10-25	11.75	11.81	11.50	11.56	26000
1999-10-26	11.56	11.63	11.44	11.50	20200
1999-10-27	11.38	11.56	11.31	11.50	77200
1999-10-28	11.63	12.00	11.63	12.00	176300
1999-10-29	12.13	12.19	12.00	12.00	25100
1999-11-01	12.06	12.06	11.94	12.00	63900
1999-11-02	11.94	12.13	11.94	11.94	73400
1999-11-03	11.94	12.00	11.88	11.88	23100
1999-11-04	12.13	12.19	12.06	12.06	59300
1999-11-05	12.00	12.19	12.00	12.06	31600
1999-11-08	11.94	12.06	11.94	11.94	121900
1999-11-09	12.13	12.19	12.00	12.00	62700
1999-11-10	12.19	12.25	12.13	12.25	27600
1999-11-11	12.25	12.31	12.19	12.19	15600
1999-11-12	12.31	12.44	12.25	12.44	41400
1999-11-15	12.50	12.75	12.44	12.63	87400
1999-11-16	12.75	13.00	12.69	13.00	165800
1999-11-17	12.88	12.94	12.63	12.63	133100
1999-11-18	12.75	12.81	12.63	12.81	45000
1999-11-19	13.00	13.25	13.00	13.13	79700
1999-11-22	13.25	13.44	13.25	13.44	102100
1999-11-23	13.44	13.44	13.06	13.06	74200
1999-11-24	13.06	13.06	13.00	13.00	36400
1999-11-26	13.19	13.25	13.00	13.13	66300
1999-11-29	13.38	13.38	13.13	13.13	87400
1999-11-30	13.06	13.19	13.00	13.06	26000
1999-12-01	13.19	13.31	13.19	13.25	64000
1999-12-02	13.44	13.69	13.44	13.63	93800
1999-12-03	13.94	14.06	13.75	14.06	88000
1999-12-06	14.19	14.25	14.06	14.06	54500
1999-12-07	14.06	14.13	13.94	14.06	88300
1999-12-08	14.00	14.13	13.94	14.00	36800
1999-12-09	14.44	14.50	14.31	14.44	63400
1999-12-10	14.50	14.50	14.31	14.44	26300
1999-12-13	14.44	14.50	14.31	14.38	66700
1999-12-14	14.19	14.31	14.06	14.06	71400
1999-12-15	13.63	13.88	13.56	13.75	58800
1999-12-16	13.63	13.75	13.50	13.56	39000
1999-12-17	14.06	14.13	13.88	13.94	34100
1999-12-20	14.13	14.19	14.00	14.19	30900
1999-12-21	14.00	14.13	13.81	14.13	59100
1999-12-22	14.00	14.06	13.81	14.00	52100
1999-12-23	14.00	14.19	13.88	14.00	50200
1999-12-27	14.44	14.50	14.06	14.31	94100
1999-12-28	14.25	14.25	14.06	14.06	15200
1999-12-29	14.00	14.06	13.88	13.88	70300
1999-12-30	14.06	14.19	14.00	14.19	46400
1999-12-31	14.19	14.25	14.06	14.25	31400
2000-01-03	14.38	14.56	14.06	14.25	106600
2000-01-04	14.00	14.06	13.69	13.75	85200
2000-01-05	12.94	13.44	12.94	13.38	170200
2000-01-06	12.69	12.75	12.31	12.56	208900
2000-01-07	12.88	13.31	12.88	13.31	121200
2000-01-10	13.31	13.38	13.19	13.19	71100
2000-01-11	13.13	13.19	12.81	12.88	124600
2000-01-12	13.13	13.25	12.94	13.13	56800
2000-01-13	13.19	13.31	13.00	13.13	85100
2000-01-14	13.44	13.44	13.25	13.38	70100
2000-01-18	13.06	13.19	13.00	13.00	94700
2000-01-19	12.75	12.94	12.63	12.75	146200
2000-01-20	12.94	12.94	12.75	12.81	45400
2000-01-21	12.81	12.94	12.75	12.75	82100
2000-01-24	12.94	13.00	12.38	12.38	93800
2000-01-25	12.75	12.81	12.63	12.69	28400
2000-01-26	12.94	13.13	12.94	13.13	57000
2000-01-27	13.25	13.44	13.13	13.38	132300
2000-01-28	13.31	13.38	12.88	13.13	71700
2000-01-31	12.81	13.00	12.63	13.00	55000
2000-02-01	13.13	13.19	12.94	13.19	64400
2000-02-02	13.19	13.38	12.94	13.13	288200
2000-02-03	13.25	13.31	13.06	13.25	167400
2000-02-04	13.25	13.31	13.06	13.25	116700
2000-02-07	13.31	13.31	13.06	13.31	48500
2000-02-08	13.25	13.31	13.19	13.31	84900
2000-02-09	13.44	13.50	13.31	13.31	69900
2000-02-10	13.44	13.56	13.38	13.44	57800
2000-02-11	13.88	13.94	13.50	13.88	79400
2000-02-14	13.88	13.88	13.69	13.69	38300
2000-02-15	13.50	13.50	13.31	13.50	98800
2000-02-16	13.81	13.81	13.56	13.69	36700
2000-02-17	13.88	13.88	13.63	13.75	62300
2000-02-18	13.50	13.69	13.13	13.25	21100
2000-02-22	13.19	13.25	12.81	13.00	36300
2000-02-23	13.19	13.50	13.06	13.50	23300
2000-02-24	13.56	13.69	13.19	13.56	105800
2000-02-25	13.50	13.75	13.44	13.69	74800
2000-02-28	13.19	13.44	13.13	13.44	55200
2000-02-29	13.44	13.50	13.25	13.31	117400
2000-03-01	13.13	13.19	13.00	13.13	34000
2000-03-02	13.00	13.13	12.94	13.13	71600
2000-03-03	13.31	13.63	13.31	13.56	168700
2000-03-06	13.75	13.75	13.56	13.63	162400
2000-03-07	13.88	13.94	13.44	13.50	72000
2000-03-08	14.00	14.13	13.88	14.06	68900
2000-03-09	14.00	14.00	13.75	14.00	58200
2000-03-10	14.06	14.13	13.94	14.00	101200
2000-03-13	13.44	13.69	13.38	13.44	130800
2000-03-14	13.63	13.63	13.19	13.25	35700
2000-03-15	13.25	13.50	13.19	13.44	54100
2000-03-16	13.13	13.56	13.13	13.38	37700
2000-03-17	13.63	13.63	13.50	13.56	12700
2000-03-20	13.50	13.50	13.25	13.25	24600
2000-03-21	13.25	13.44	13.25	13.44	20700
2000-03-22	13.44	13.63	13.44	13.50	32900
2000-03-23	13.56	13.75	13.56	13.75	69200
2000-03-24	13.94	13.94	13.75	13.81	59800
2000-03-27	14.06	14.13	13.94	14.06	50100
2000-03-28	14.13	14.13	13.88	13.88	52000
2000-03-29	14.00	14.00	13.81	13.81	50100
2000-03-30	13.56	13.75	13.38	13.50	63900
2000-03-31	13.56	13.69	13.50	13.69	24500
2000-04-03	13.38	13.38	13.13	13.25	58800
2000-04-04	13.25	13.31	12.50	13.19	192700
2000-04-05	12.88	13.19	12.88	13.06	41200
2000-04-06	13.13	13.25	13.13	13.25	65800
2000-04-07	13.38	13.50	13.38	13.50	42800
2000-04-10	13.44	13.44	13.25	13.31	55100
2000-04-11	13.25	13.25	12.94	12.94	63700
2000-04-12	13.38	13.50	13.13	13.13	77900
2000-04-13	13.06	13.06	12.94	13.00	30500
2000-04-14	12.75	13.00	12.00	12.06	163400
2000-04-17	12.00	12.13	11.63	12.13	114800
2000-04-18	12.38	12.69	12.25	12.56	48400
2000-04-19	12.56	12.56	12.38	12.44	14100
2000-04-20	12.38	12.50	12.19	12.25	45800
2000-04-24	12.19	12.31	12.00	12.00	105200
2000-04-25	12.31	12.44	12.25	12.38	31500
2000-04-26	12.31	12.44	12.13	12.19	39600
2000-04-27	12.13	12.50	12.13	12.50	31800
2000-04-28	12.63	12.75	12.50	12.56	90800
2000-05-01	12.56	12.75	12.56	12.75	20300
2000-05-02	12.63	12.69	12.38	12.38	27000
2000-05-03	12.25	12.31	12.13	12.25	24300
2000-05-04	12.19	12.31	12.13	12.25	12300
2000-05-05	12.06	12.38	12.06	12.31	38800
2000-05-08	11.88	12.06	11.81	11.88	16200
2000-05-09	11.94	11.94	11.56	11.63	68900
2000-05-10	11.63	11.63	11.19	11.38	60600
2000-05-11	11.81	11.81	11.56	11.75	20300
2000-05-12	12.19	12.25	12.06	12.13	84700
2000-05-15	11.81	12.13	11.81	12.13	72500
2000-05-16	12.31	12.38	12.13	12.25	79800
2000-05-17	11.88	11.94	11.81	11.88	47800
2000-05-18	11.94	11.94	11.69	11.75	32200
2000-05-19	11.75	11.88	11.50	11.75	26200
2000-05-22	11.75	11.75	11.19	11.50	36000
2000-05-23	11.56	11.69	11.38	11.38	10000
2000-05-24	11.31	11.50	11.25	11.50	77300
2000-05-25	11.31	11.38	11.00	11.00	55200
2000-05-26	11.00	11.00	10.75	10.94	17400
2000-05-30	10.88	11.50	10.88	11.50	68400
2000-05-31	11.50	11.69	11.44	11.63	42000
2000-06-01	11.69	12.13	11.69	12.13	112300
2000-06-02	12.31	12.63	12.13	12.63	115300
2000-06-05	12.38	12.38	12.13	12.31	64600
2000-06-06	12.25	12.25	12.00	12.06	15000
2000-06-07	12.19	12.50	12.19	12.38	95500
2000-06-08	12.25	12.31	12.13	12.13	9500
2000-06-09	12.56	12.63	12.38	12.50	50300
2000-06-12	12.56	12.56	12.25	12.31	42900
2000-06-13	12.13	12.38	12.06	12.38	9800
2000-06-14	12.50	12.50	12.19	12.31	40900
2000-06-15	12.63	12.63	12.31	12.38	62500
2000-06-16	12.63	12.75	12.50	12.56	80600
2000-06-19	12.50	12.81	12.50	12.81	21500
2000-06-20	12.56	12.56	12.31	12.38	38000
2000-06-21	12.63	12.63	12.31	12.50	46200
2000-06-22	12.31	12.31	12.06	12.06	27700
2000-06-23	12.06	12.25	12.06	12.19	52700
2000-06-26	12.44	12.50	12.31	12.38	16900
2000-06-27	12.50	12.50	12.38	12.44	20500
2000-06-28	12.56	12.63	12.44	12.56	9600
2000-06-29	12.19	12.63	12.13	12.44	96700
2000-06-30	12.38	12.44	12.25	12.44	19300
2000-07-03	12.25	12.63	12.25	12.50	9400
2000-07-05	12.50	12.50	12.38	12.38	60900
2000-07-06	12.50	12.75	12.50	12.69	31900
2000-07-07	12.81	13.19	12.81	13.19	61400
2000-07-10	13.25	13.38	13.19	13.38	61900
2000-07-11	13.25	13.50	13.25	13.44	96300
2000-07-12	13.56	13.94	13.56	13.88	195500
2000-07-13	13.50	13.56	13.38	13.50	25500
2000-07-14	13.50	13.69	13.50	13.56	34600
2000-07-17	13.50	13.63	13.44	13.50	59900
2000-07-18	13.25	13.25	13.00	13.06	25000
2000-07-19	13.50	13.56	13.44	13.50	48200
2000-07-20	13.56	13.94	13.50	13.88	89000
2000-07-21	13.88	13.88	13.63	13.75	39900
2000-07-24	13.75	13.75	13.50	13.56	97000
2000-07-25	13.50	13.69	13.31	13.56	115100
2000-07-26	13.44	13.50	13.25	13.31	46000
2000-07-27	13.38	13.50	13.25	13.31	53300
2000-07-28	13.44	13.44	12.94	12.94	57700
2000-07-31	13.25	13.25	13.00	13.19	49900
2000-08-01	13.06	13.19	12.94	12.94	36400
2000-08-02	13.31	13.44	13.25	13.25	48200
2000-08-03	13.19	13.56	13.13	13.56	108000
2000-08-04	13.44	13.63	13.44	13.56	36500
2000-08-07	13.81	13.94	13.69	13.81	53600
2000-08-08	13.50	13.50	13.44	13.44	33300
2000-08-09	13.31	13.44	13.31	13.38	37000
2000-08-10	13.38	13.44	13.31	13.38	20600
2000-08-11	13.19	13.44	13.19	13.38	12200
2000-08-14	13.44	13.63	13.38	13.56	54600
2000-08-15	13.75	13.81	13.69	13.75	71000
2000-08-16	13.88	14.06	13.88	13.88	28400
2000-08-17	13.88	14.00	13.75	13.94	48300
2000-08-18	13.75	13.88	13.75	13.75	13600
2000-08-21	13.75	13.94	13.75	13.81	20700
2000-08-22	13.81	14.00	13.81	13.94	63000
2000-08-23	13.56	13.81	13.56	13.81	52100
2000-08-24	13.44	13.63	13.44	13.63	32000
2000-08-25	13.38	13.50	13.25	13.38	114400
2000-08-28	13.31	13.50	13.19	13.38	77900
2000-08-29	13.38	13.50	13.31	13.44	57500
2000-08-30	13.31	13.31	13.25	13.31	15600
2000-08-31	13.38	13.50	13.31	13.50	37500
2000-09-01	13.44	13.63	13.38	13.50	56200
2000-09-05	13.69	13.69	13.56	13.56	19300
2000-09-06	13.56	13.63	13.44	13.56	83900
2000-09-07	13.50	13.56	13.38	13.50	35300
2000-09-08	13.44	13.44	13.19	13.25	28100
2000-09-11	13.19	13.19	12.94	12.94	292000
2000-09-12	12.88	12.88	12.69	12.69	31500
2000-09-13	12.63	12.88	12.56	12.75	57900
2000-09-14	12.50	12.69	12.50	12.56	69300
2000-09-15	12.50	12.50	12.13	12.13	58600
2000-09-18	11.75	11.88	11.63	11.69	147800
2000-09-19	11.94	12.25	11.94	12.25	118700
2000-09-20	12.06	12.06	11.69	11.81	50800
2000-09-21	11.50	11.63	11.38	11.50	100100
2000-09-22	11.00	11.56	10.94	11.38	56400
2000-09-25	11.69	12.00	11.69	11.69	46700
2000-09-26	11.69	11.69	11.50	11.56	19800
2000-09-27	11.69	11.88	11.69	11.75	72500
2000-09-28	11.88	12.13	11.88	12.06	53200
2000-09-29	12.00	12.13	12.00	12.13	51400
2000-10-02	12.13	12.19	11.88	11.88	57300
2000-10-03	12.00	12.25	12.00	12.13	90800
2000-10-04	11.94	12.31	11.94	12.25	73600
2000-10-05	12.25	12.25	12.06	12.13	34000
2000-10-06	12.06	12.13	11.75	11.81	31100
2000-10-09	11.88	11.88	11.56	11.69	61400
2000-10-10	11.69	11.75	11.50	11.69	25400
2000-10-11	11.25	11.44	11.25	11.31	32200
2000-10-12	11.38	11.50	11.13	11.13	58400
2000-10-13	11.06	11.75	11.06	11.75	99600
2000-10-16	11.50	11.50	11.25	11.25	21000
2000-10-17	11.13	11.13	10.69	10.88	47400
2000-10-18	10.50	10.75	10.00	10.56	21300
2000-10-19	10.81	11.38	10.81	11.25	75500
2000-10-20	11.25	11.38	11.06	11.25	159500
2000-10-23	11.06	11.25	11.06	11.13	38800
2000-10-24	11.19	11.31	11.13	11.19	78000
2000-10-25	11.00	11.00	10.75	10.75	62800
2000-10-26	11.00	11.38	10.94	11.38	100100
2000-10-27	11.19	11.19	11.00	11.13	43600
2000-10-30	11.06	11.25	10.94	11.13	39700
2000-10-31	11.38	11.56	11.19	11.44	244200
2000-11-01	11.56	11.63	11.38	11.50	48300
2000-11-02	11.63	11.88	11.56	11.75	59500
2000-11-03	11.81	11.81	11.69	11.81	19200
2000-11-06	11.75	11.81	11.69	11.75	22900
2000-11-07	11.63	11.81	11.63	11.81	20500
2000-11-08	11.75	11.75	11.38	11.38	27900
2000-11-09	11.44	11.63	11.25	11.56	55500
2000-11-10	11.25	11.44	11.25	11.25	20200
2000-11-13	11.00	11.00	10.69	11.00	56900
2000-11-14	11.38	11.50	11.25	11.44	47700
2000-11-15	11.19	11.25	11.19	11.19	14500
2000-11-16	11.25	11.25	11.06	11.06	44200
2000-11-17	11.13	11.31	11.13	11.19	25800
2000-11-20	11.31	11.31	11.13	11.13	55400
2000-11-21	11.19	11.25	11.13	11.19	28300
2000-11-22	11.19	11.19	10.81	10.94	30200
2000-11-24	11.13	11.19	11.06	11.19	37300
2000-11-27	11.25	11.56	11.25	11.50	77000
2000-11-28	11.38	11.56	11.31	11.38	108400
2000-11-29	11.25	11.25	11.00	11.00	5600
2000-11-30	10.56	10.81	10.44	10.50	57900
2000-12-01	11.19	11.19	10.88	11.00	44400
2000-12-04	11.13	11.13	10.94	11.00	9100
2000-12-05	11.19	11.50	11.06	11.19	159200
2000-12-06	11.38	11.38	11.06	11.06	54800
2000-12-07	11.25	11.25	11.13	11.25	19000
2000-12-08	11.44	11.63	11.25	11.56	97000
2000-12-11	11.50	11.81	11.50	11.81	36400
2000-12-12	11.56	11.56	11.38	11.50	22600
2000-12-13	11.75	11.75	11.50	11.50	30100
2000-12-14	11.44	11.63	11.44	11.56	72800
2000-12-15	11.13	11.25	11.00	11.06	16900
2000-12-18	11.31	11.38	11.25	11.38	57000
2000-12-19	11.38	11.56	11.25	11.25	43100
2000-12-20	11.13	11.19	10.69	10.88	118200
2000-12-21	11.13	11.38	11.00	11.31	70200
2000-12-22	11.44	11.56	11.38	11.50	61500
2000-12-26	11.38	11.44	11.31	11.38	29700
2000-12-27	11.44	11.44	11.31	11.38	36000
2000-12-28	11.44	11.50	11.31	11.44	18000
2000-12-29	11.50	11.75	11.44	11.50	78500
2001-01-02	11.56	11.56	11.13	11.25	90800
2001-01-03	11.13	12.06	11.13	12.00	124400
2001-01-04	11.88	12.00	11.63	11.63	168200
2001-01-05	12.00	12.00	11.56	11.56	63400
2001-01-08	11.75	11.81	11.56	11.56	74200
2001-01-09	11.69	11.94	11.69	11.94	84600
2001-01-10	11.81	11.88	11.75	11.88	67100
2001-01-11	11.44	11.81	11.44	11.69	51400
2001-01-12	11.81	11.81	11.63	11.69	55500
2001-01-16	11.63	11.81	11.56	11.69	72200
2001-01-17	11.81	11.94	11.69	11.69	42500
2001-01-18	11.88	12.00	11.75	12.00	87400
2001-01-19	12.44	12.44	12.13	12.25	113100
2001-01-22	12.38	12.44	12.25	12.44	24600
2001-01-23	12.19	12.44	12.19	12.44	41600
2001-01-24	12.31	12.44	12.31	12.38	60000
2001-01-25	12.31	12.44	12.25	12.38	18100
2001-01-26	12.31	12.31	12.19	12.31	38000
2001-01-29	12.29	12.29	12.15	12.20	44700
2001-01-30	12.04	12.17	12.00	12.17	51700
2001-01-31	12.26	12.26	12.15	12.15	61600
2001-02-01	12.40	12.40	12.17	12.27	45600
2001-02-02	12.21	12.21	11.88	11.89	30000
2001-02-05	11.84	11.96	11.84	11.94	45800
2001-02-06	12.00	12.11	11.90	12.08	33400
2001-02-07	12.00	12.04	11.85	11.90	37100
2001-02-08	11.96	12.00	11.86	11.86	18400
2001-02-09	11.77	11.90	11.73	11.80	16200
2001-02-12	11.78	11.89	11.73	11.81	11200
2001-02-13	12.08	12.08	11.89	11.89	79000
2001-02-14	12.01	12.07	11.96	12.07	11100
2001-02-15	12.00	12.15	11.98	12.03	110600
2001-02-16	11.75	11.85	11.62	11.79	32100
2001-02-20	11.80	12.00	11.76	11.76	42700
2001-02-21	11.80	11.95	11.65	11.79	43800
2001-02-22	11.75	11.82	11.59	11.75	38900
2001-02-23	11.80	12.00	11.67	11.85	78900
2001-02-26	12.20	12.20	11.90	11.97	102300
2001-02-27	11.80	11.92	11.79	11.82	18600
2001-02-28	11.84	11.94	11.78	11.94	91100
2001-03-01	11.73	11.73	11.50	11.64	82700
2001-03-02	11.40	11.70	11.38	11.64	64200
2001-03-05	11.65	11.85	11.65	11.71	42200
2001-03-06	11.95	12.10	11.95	12.07	26000
2001-03-07	11.85	11.89	11.79	11.81	24200
2001-03-08	11.72	11.85	11.72	11.73	8100
2001-03-09	11.70	11.70	11.50	11.60	36200
2001-03-12	11.10	11.18	10.65	10.65	109100
2001-03-13	10.85	11.23	10.85	11.01	105000
2001-03-14	10.51	10.80	10.51	10.74	58700
2001-03-15	11.05	11.24	11.05	11.13	4100
2001-03-16	11.21	11.21	10.80	10.88	34300
2001-03-19	11.10	11.25	11.01	11.25	55500
2001-03-20	11.17	11.20	10.63	10.65	60300
2001-03-21	10.65	10.81	10.58	10.58	58300
2001-03-22	10.50	10.50	10.03	10.20	72000
2001-03-23	10.50	10.73	10.50	10.72	9800
2001-03-26	11.00	11.00	10.78	10.83	36900
2001-03-27	10.60	10.98	10.60	10.98	50700
2001-03-28	10.45	10.77	10.45	10.57	66500
2001-03-29	10.75	10.75	10.50	10.55	32000
2001-03-30	10.58	10.75	10.58	10.67	24600
2001-04-02	10.51	10.59	10.41	10.43	17000
2001-04-03	10.62	10.62	10.10	10.11	40100
2001-04-04	10.10	10.28	10.06	10.19	81500
2001-04-05	10.16	10.70	10.16	10.69	72200
2001-04-06	10.30	10.36	10.12	10.19	48000
2001-04-09	9.95	10.17	9.95	10.07	35500
2001-04-10	10.05	10.37	10.03	10.34	44200
2001-04-11	10.44	10.50	10.30	10.32	23100
2001-04-12	10.49	10.68	10.49	10.68	51400
2001-04-16	10.62	10.62	10.44	10.53	12800
2001-04-17	10.36	10.44	10.27	10.32	13800
2001-04-18	10.60	11.13	10.57	10.88	170900
2001-04-19	11.00	11.09	10.91	11.03	108000
2001-04-20	10.95	10.95	10.76	10.76	14900
2001-04-23	10.75	10.75	10.53	10.70	51500
2001-04-24	10.68	10.81	10.63	10.74	44900
2001-04-25	10.58	10.90	10.58	10.89	24100
2001-04-26	10.63	10.89	10.63	10.70	53200
2001-04-27	10.71	10.80	10.70	10.73	101600
2001-04-30	10.95	10.95	10.66	10.74	52800
2001-05-01	10.76	10.90	10.70	10.85	61000
2001-05-02	10.91	10.91	10.77	10.80	394400
2001-05-03	10.65	10.77	10.58	10.59	74700
2001-05-04	10.40	10.85	10.40	10.82	24300
2001-05-07	10.76	10.91	10.76	10.89	33800
2001-05-08	10.82	10.85	10.77	10.85	16600
2001-05-09	10.65	10.82	10.65	10.69	34200
2001-05-10	10.80	10.95	10.80	10.88	25400
2001-05-11	10.94	10.98	10.91	10.97	16500
2001-05-14	10.70	10.74	10.67	10.73	12100
2001-05-15	10.74	10.85	10.71	10.80	13900
2001-05-16	10.68	11.07	10.68	10.91	47800
2001-05-17	10.95	11.09	10.95	11.09	12800
2001-05-18	10.76	10.87	10.76	10.85	22900
2001-05-21	10.91	11.15	10.91	11.15	31000
2001-05-22	11.19	11.19	10.95	11.00	140700
2001-05-23	10.96	11.03	10.90	10.90	24300
2001-05-24	11.02	11.02	10.87	10.99	23700
2001-05-25	10.87	10.92	10.81	10.82	22300
2001-05-29	10.85	10.85	10.70	10.81	37600
2001-05-30	10.56	10.74	10.51	10.60	26700
2001-05-31	10.56	10.64	10.52	10.63	15000
2001-06-01	10.63	10.64	10.50	10.64	16900
2001-06-04	10.68	10.68	10.61	10.64	14100
2001-06-05	10.78	10.99	10.77	10.99	51300
2001-06-06	10.94	10.95	10.82	10.88	53600
2001-06-07	10.92	10.98	10.86	10.89	14900
2001-06-08	10.96	10.96	10.81	10.84	18600
2001-06-11	10.75	10.79	10.71	10.72	6200
2001-06-12	10.69	10.69	10.49	10.66	26100
2001-06-13	10.60	10.60	10.46	10.47	7400
2001-06-14	10.40	10.43	10.07	10.08	19100
2001-06-15	10.01	10.21	10.01	10.17	19100
2001-06-18	10.10	10.16	10.02	10.06	24300
2001-06-19	10.26	10.40	10.23	10.38	12700
2001-06-20	10.09	10.34	10.09	10.16	38300
2001-06-21	10.20	10.33	10.16	10.33	33100
2001-06-22	10.22	10.22	10.01	10.15	52300
2001-06-25	10.08	10.14	10.01	10.04	26500
2001-06-26	9.99	10.02	9.88	10.02	112200
2001-06-27	10.00	10.06	9.94	9.96	50500
2001-06-28	9.95	10.04	9.90	9.96	151500
2001-06-29	10.04	10.09	10.02	10.08	27800
2001-07-02	10.04	10.10	9.99	10.08	14600
2001-07-03	10.12	10.12	10.00	10.02	42000
2001-07-05	9.96	9.99	9.91	9.91	28500
2001-07-06	9.85	9.92	9.79	9.80	63900
2001-07-09	9.70	9.89	9.70	9.87	63600
2001-07-10	9.90	9.91	9.77	9.77	29100
2001-07-11	9.70	9.85	9.68	9.80	29400
2001-07-12	9.87	10.05	9.87	10.05	160800
2001-07-13	9.87	9.96	9.87	9.93	14600
2001-07-16	9.85	9.88	9.75	9.88	13000
2001-07-17	9.71	9.82	9.70	9.82	25200
2001-07-18	9.75	9.77	9.74	9.75	14800
2001-07-19	9.76	9.99	9.75	9.77	22000
2001-07-20	9.71	9.85	9.71	9.72	22000
2001-07-23	9.80	9.80	9.58	9.60	23000
2001-07-24	9.59	9.70	9.44	9.44	22800
2001-07-25	9.50	9.81	9.45	9.81	41800
2001-07-26	9.52	9.53	9.41	9.51	137700
2001-07-27	9.54	9.57	9.50	9.56	32700
2001-07-30	9.50	9.56	9.38	9.55	79100
2001-07-31	9.63	9.87	9.61	9.80	27000
2001-08-01	10.00	10.00	9.87	9.93	24300
2001-08-02	9.84	9.87	9.68	9.86	88300
2001-08-03	9.70	9.70	9.53	9.57	28500
2001-08-06	9.45	9.54	9.45	9.46	24200
2001-08-07	9.34	9.49	9.34	9.46	10800
2001-08-08	9.25	9.36	9.16	9.16	49400
2001-08-09	9.15	9.15	9.02	9.07	16700
2001-08-10	9.10	9.19	9.02	9.19	41900
2001-08-13	9.01	9.10	9.01	9.06	11700
2001-08-14	9.24	9.24	9.16	9.21	10300
2001-08-15	9.23	9.26	9.13	9.13	10300
2001-08-16	9.05	9.14	9.05	9.13	43100
2001-08-17	9.20	9.27	9.15	9.15	21800
2001-08-20	9.15	9.39	9.11	9.21	24300
2001-08-21	9.19	9.21	9.05	9.05	19700
2001-08-22	9.27	9.30	9.09	9.20	11600
2001-08-23	9.05	9.27	9.05	9.16	24000
2001-08-24	9.05	9.18	9.02	9.18	15300
2001-08-27	9.03	9.11	8.96	8.96	131600
2001-08-28	9.02	9.07	8.93	8.94	18000
2001-08-29	9.00	9.00	8.94	9.00	19900
2001-08-30	8.91	8.96	8.88	8.92	14500
2001-08-31	8.90	9.04	8.88	9.04	25000
2001-09-04	9.04	9.15	8.97	8.97	26300
2001-09-05	8.92	8.92	8.77	8.91	18800
2001-09-06	8.67	8.67	8.41	8.41	32000
2001-09-07	8.33	8.38	8.11	8.21	48400
2001-09-10	8.19	8.44	8.19	8.36	39700
2001-09-17	7.50	8.00	7.30	7.60	56500
2001-09-18	7.60	7.78	7.46	7.46	66900
2001-09-19	7.46	7.88	7.20	7.40	56600
2001-09-20	7.40	7.40	7.10	7.10	42200
2001-09-21	6.85	7.25	6.85	7.20	47900
2001-09-24	7.25	7.49	7.25	7.37	107200
2001-09-25	7.34	7.58	7.15	7.24	72800
2001-09-26	7.58	7.59	7.15	7.44	64700
2001-09-27	7.40	7.64	7.40	7.63	6800
2001-09-28	7.89	7.95	7.51	7.93	699900
2001-10-01	7.80	7.81	7.51	7.64	21700
2001-10-02	7.74	7.85	7.65	7.74	60000
2001-10-03	7.75	8.09	7.74	8.09	47300
2001-10-04	8.01	8.15	7.97	8.00	43300
2001-10-05	7.95	8.24	7.80	8.24	68800
2001-10-08	7.95	8.05	7.81	8.00	18700
2001-10-09	8.25	8.25	8.01	8.01	20100
2001-10-10	8.09	8.27	8.09	8.25	13000
2001-10-11	8.35	8.42	8.21	8.30	71000
2001-10-12	7.90	8.08	7.82	7.99	60600
2001-10-15	8.07	8.07	7.87	8.04	50600
2001-10-16	7.95	8.07	7.95	8.00	28600
2001-10-17	8.16	8.20	8.01	8.01	30000
2001-10-18	7.91	7.91	7.81	7.87	679900
2001-10-19	7.82	7.86	7.71	7.85	18800
2001-10-22	7.81	7.99	7.81	7.98	32600
2001-10-23	8.12	8.24	8.03	8.03	111600
2001-10-24	8.10	8.19	8.04	8.18	182400
2001-10-25	8.12	8.38	7.96	8.22	58100
2001-10-26	8.23	8.29	8.09	8.21	48200
2001-10-29	8.00	8.03	7.81	7.81	15200
2001-10-30	7.91	7.91	7.80	7.80	27800
2001-10-31	7.98	8.05	7.86	8.03	82700
2001-11-01	8.09	8.19	7.87	8.19	56600
2001-11-02	8.06	8.15	8.00	8.10	17800
2001-11-05	8.15	8.29	8.15	8.29	24800
2001-11-06	8.17	8.18	8.05	8.18	44200
2001-11-07	7.97	8.10	7.96	8.01	59800
2001-11-08	8.29	8.40	8.22	8.25	24200
2001-11-09	8.40	8.40	8.30	8.40	16000
2001-11-12	8.05	8.43	8.05	8.43	45500
2001-11-13	8.45	8.65	8.44	8.64	82400
2001-11-14	8.75	8.75	8.60	8.68	50100
2001-11-15	8.85	8.95	8.83	8.84	31900
2001-11-16	9.05	9.09	8.89	9.00	60700
2001-11-19	9.01	9.13	8.96	9.11	54500
2001-11-20	8.85	9.01	8.80	8.82	41100
2001-11-21	8.86	8.97	8.73	8.88	23100
2001-11-23	9.05	9.07	8.87	9.00	34200
2001-11-26	9.01	9.14	8.95	8.97	66900
2001-11-27	8.96	8.96	8.81	8.81	69600
2001-11-28	8.63	8.75	8.51	8.51	52600
2001-11-29	8.66	8.84	8.65	8.67	25100
2001-11-30	8.75	8.98	8.75	8.85	39200
2001-12-03	8.72	8.89	8.68	8.68	59300
2001-12-04	8.97	9.15	8.97	9.15	33000
2001-12-05	9.48	9.72	9.41	9.72	53800
2001-12-06	9.25	9.53	9.25	9.34	104700
2001-12-07	9.36	9.54	9.26	9.42	19900
2001-12-10	9.45	9.51	9.33	9.40	39600
2001-12-11	9.32	9.48	9.22	9.27	91400
2001-12-12	9.43	9.53	9.27	9.31	38800
2001-12-13	9.19	9.19	9.08	9.13	31100
2001-12-14	9.16	9.31	9.07	9.31	53400
2001-12-17	9.26	9.35	9.20	9.30	77000
2001-12-18	9.25	9.39	9.22	9.22	32900
2001-12-19	9.34	9.42	9.29	9.37	76900
2001-12-20	9.41	9.46	9.30	9.31	48000
2001-12-21	9.14	9.31	9.10	9.15	49000
2001-12-24	9.15	9.19	9.09	9.09	11300
2001-12-26	9.19	9.33	9.03	9.20	24700
2001-12-27	9.23	9.35	9.21	9.21	31100
2001-12-28	9.15	9.28	9.14	9.26	24600
2001-12-31	9.23	9.27	9.13	9.17	54200
2002-01-02	9.16	9.31	9.12	9.26	21400
2002-01-03	9.20	9.36	9.20	9.35	45300
2002-01-04	9.53	9.60	9.45	9.59	164700
2002-01-07	9.82	9.82	9.66	9.69	56000
2002-01-08	9.73	9.83	9.62	9.62	59800
2002-01-09	9.67	9.78	9.46	9.46	56000
2002-01-10	9.41	9.58	9.41	9.51	30200
2002-01-11	9.33	9.43	9.25	9.37	102700
2002-01-14	9.40	9.40	9.31	9.35	54000
2002-01-15	9.35	9.36	9.20	9.21	27300
2002-01-16	9.20	9.20	9.01	9.01	47800
2002-01-17	9.20	9.34	9.19	9.34	64100
2002-01-18	9.15	9.24	9.14	9.16	16300
2002-01-22	9.05	9.22	9.05	9.14	246300
2002-01-23	9.14	9.22	9.10	9.22	48600
2002-01-24	9.22	9.22	9.12	9.13	91500
2002-01-25	9.09	9.17	9.09	9.14	68000
2002-01-28	9.19	9.19	9.11	9.14	37500
2002-01-29	9.27	9.27	9.01	9.06	164600
2002-01-30	9.09	9.12	8.80	9.10	80600
2002-01-31	9.08	9.09	8.90	9.09	36300
2002-02-01	9.03	9.03	8.81	8.86	11100
2002-02-04	8.87	8.91	8.60	8.60	169700
2002-02-05	8.70	8.87	8.63	8.80	59200
2002-02-06	8.94	8.94	8.82	8.84	8000
2002-02-07	8.87	8.88	8.67	8.79	19900
2002-02-08	8.88	8.93	8.81	8.91	17600
2002-02-11	9.12	9.12	8.95	9.10	34200
2002-02-12	8.95	9.13	8.95	9.04	39700
2002-02-13	9.06	9.23	9.06	9.10	47300
2002-02-14	9.20	9.29	9.12	9.16	65000
2002-02-15	9.10	9.10	8.98	9.06	22800
2002-02-19	8.94	9.00	8.84	8.84	61400
2002-02-20	8.92	9.18	8.92	9.01	42600
2002-02-21	8.92	9.08	8.90	8.94	32400
2002-02-22	8.82	9.07	8.82	9.07	10500
2002-02-25	8.81	8.96	8.78	8.91	31400
2002-02-26	8.79	8.85	8.59	8.64	42200
2002-02-27	8.90	8.90	8.73	8.81	35400
2002-02-28	8.75	8.77	8.63	8.67	12100
2002-03-01	8.72	8.82	8.61	8.82	24400
2002-03-04	8.94	9.04	8.81	8.92	43400
2002-03-05	9.03	9.20	8.95	9.02	85700
2002-03-06	9.10	9.25	9.03	9.24	117200
2002-03-07	9.19	9.19	9.10	9.15	70300
2002-03-08	9.25	9.34	9.22	9.25	131900
2002-03-11	9.29	9.30	9.21	9.30	69000
2002-03-12	9.29	9.30	9.21	9.23	40000
2002-03-13	9.24	9.24	9.15	9.16	40600
2002-03-14	9.26	9.30	9.17	9.26	44400
2002-03-15	9.30	9.35	9.23	9.24	120900
2002-03-18	9.30	9.34	9.21	9.23	35900
2002-03-19	9.15	9.29	9.12	9.29	75200
2002-03-20	9.11	9.24	9.04	9.15	45200
2002-03-21	9.03	9.10	8.90	8.95	578300
2002-03-22	8.89	9.06	8.89	8.94	58400
2002-03-25	9.00	9.09	8.96	9.00	173400
2002-03-26	8.92	9.10	8.92	9.02	23100
2002-03-27	9.10	9.24	9.10	9.18	40100
2002-03-28	9.27	9.27	9.13	9.19	13400
2002-04-01	9.20	9.24	9.06	9.19	26400
2002-04-02	9.09	9.09	8.91	8.95	28200
2002-04-03	8.95	8.99	8.90	8.92	20600
2002-04-04	8.91	9.05	8.91	8.97	42000
2002-04-05	8.92	9.07	8.92	8.95	19000
2002-04-08	8.90	8.94	8.81	8.94	30500
2002-04-09	9.00	9.00	8.93	8.94	17100
2002-04-10	8.90	8.94	8.81	8.93	23000
2002-04-11	8.94	9.04	8.81	8.81	163300
2002-04-12	8.93	9.04	8.93	9.04	52300
2002-04-15	9.04	9.04	8.87	9.04	76400
2002-04-16	8.94	9.29	8.94	9.22	63500
2002-04-17	9.37	9.49	9.29	9.29	48300
2002-04-18	9.35	9.45	9.26	9.43	182300
2002-04-19	9.35	9.64	9.35	9.62	64600
2002-04-22	9.49	9.49	9.36	9.39	52000
2002-04-23	9.73	9.79	9.62	9.66	71100
2002-04-24	9.66	9.79	9.66	9.77	622400
2002-04-25	9.75	9.75	9.52	9.57	549800
2002-04-26	9.65	9.75	9.56	9.60	216800
2002-04-29	9.60	9.74	9.56	9.56	51200
2002-04-30	9.85	9.94	9.75	9.89	242400
2002-05-01	9.89	9.95	9.76	9.94	68100
2002-05-02	10.10	10.13	10.02	10.06	1843300
2002-05-03	10.07	10.07	9.87	10.03	227300
2002-05-06	10.00	10.06	9.92	10.04	76300
2002-05-07	10.05	10.10	9.95	10.03	90200
2002-05-08	10.02	10.20	10.02	10.15	213600
2002-05-09	9.90	9.96	9.72	9.79	88800
2002-05-10	9.73	9.97	9.73	9.74	54800
2002-05-13	9.86	10.10	9.86	10.07	215700
2002-05-14	10.05	10.09	9.95	10.04	218800
2002-05-15	10.04	10.06	9.92	10.00	173300
2002-05-16	10.04	10.08	9.96	10.05	191000
2002-05-17	10.14	10.23	10.10	10.17	576500
2002-05-20	10.14	10.16	10.02	10.07	552200
2002-05-21	9.98	10.00	9.81	9.90	131800
2002-05-22	9.80	10.00	9.78	9.99	111200
2002-05-23	9.95	9.97	9.82	9.88	129800
2002-05-24	9.83	9.83	9.75	9.82	187000
2002-05-28	9.76	9.86	9.62	9.70	176400
2002-05-29	9.51	9.59	9.47	9.56	126800
2002-05-30	9.60	9.64	9.40	9.50	191500
2002-05-31	9.54	9.59	9.47	9.51	459200
2002-06-03	9.41	9.51	9.27	9.27	278700
2002-06-04	9.40	9.61	9.35	9.50	123800
2002-06-05	9.62	9.65	9.47	9.60	50600
2002-06-06	9.60	9.62	9.26	9.37	194800
2002-06-07	9.49	9.64	9.36	9.59	87200
2002-06-10	9.63	9.73	9.60	9.67	198400
2002-06-11	9.58	9.58	9.50	9.53	121800
2002-06-12	9.25	9.43	9.25	9.42	115000
2002-06-13	9.39	9.45	9.29	9.29	69400
2002-06-14	9.10	9.19	8.90	9.08	609000
2002-06-17	8.92	9.19	8.91	9.19	72400
2002-06-18	9.12	9.17	9.02	9.12	68800
2002-06-19	8.96	8.96	8.69	8.72	117000
2002-06-20	8.84	8.85	8.76	8.76	209600
2002-06-21	8.80	8.81	8.61	8.68	81400
2002-06-24	8.75	8.84	8.62	8.71	79300
2002-06-25	8.84	8.85	8.70	8.70	73000
2002-06-26	8.45	8.65	8.36	8.65	154900
2002-06-27	8.69	8.95	8.68	8.85	562200
2002-06-28	8.70	8.93	8.70	8.89	75900
2002-07-01	8.85	8.85	8.71	8.71	26100
2002-07-02	8.70	8.79	8.31	8.45	149200
2002-07-03	8.86	8.86	8.68	8.78	307500
2002-07-05	8.93	9.34	8.93	9.34	38700
2002-07-08	8.85	9.09	8.81	8.92	76200
2002-07-09	9.15	9.15	8.81	8.92	85100
2002-07-10	8.91	8.98	8.67	8.69	75300
2002-07-11	8.84	8.84	8.55	8.80	38300
2002-07-12	8.95	8.95	8.66	8.66	148900
2002-07-15	8.71	8.83	8.43	8.83	141100
2002-07-16	8.63	8.69	8.49	8.52	37700
2002-07-17	8.47	8.75	8.46	8.51	139800
2002-07-18	8.64	8.65	8.43	8.45	63300
2002-07-19	8.40	8.54	8.22	8.27	60100
2002-07-22	8.45	8.47	8.11	8.13	98000
2002-07-23	8.46	8.61	8.26	8.49	77600
2002-07-24	8.05	8.53	8.04	8.45	110200
2002-07-25	8.22	8.26	8.01	8.25	41500
2002-07-26	8.08	8.08	7.90	8.00	41700
2002-07-29	8.26	8.37	8.11	8.34	40600
2002-07-30	8.49	8.49	8.20	8.35	50300
2002-07-31	8.27	8.37	8.22	8.37	71100
2002-08-01	8.20	8.36	8.10	8.24	56800
2002-08-02	8.08	8.16	7.91	7.99	46300
2002-08-05	8.09	8.09	7.71	7.74	117600
2002-08-06	7.75	8.10	7.75	7.91	157500
2002-08-07	8.02	8.13	7.81	8.05	250500
2002-08-08	7.90	8.25	7.90	8.25	34400
2002-08-09	8.00	8.09	7.77	7.99	33400
2002-08-12	7.85	7.90	7.64	7.74	158400
2002-08-13	7.85	8.01	7.80	7.80	120100
2002-08-14	7.85	7.95	7.69	7.95	36900
2002-08-15	8.08	8.14	7.92	8.14	62900
2002-08-16	8.10	8.17	7.96	8.15	70900
2002-08-19	7.92	8.23	7.92	8.23	30000
2002-08-20	8.08	8.19	7.99	8.14	138900
2002-08-21	8.16	8.23	8.15	8.19	398600
2002-08-22	8.21	8.27	8.15	8.26	382200
2002-08-23	8.20	8.20	8.00	8.12	179900
2002-08-26	8.12	8.19	8.01	8.10	34800
2002-08-27	8.11	8.11	7.92	7.92	305000
2002-08-28	7.90	7.99	7.76	7.91	71400
2002-08-29	7.76	7.95	7.76	7.81	99700
2002-08-30	7.95	7.95	7.75	7.82	18300
2002-09-03	7.70	7.70	7.51	7.67	1064300
2002-09-04	7.70	7.88	7.69	7.88	48900
2002-09-05	7.67	7.80	7.58	7.80	16500
2002-09-06	7.65	7.89	7.65	7.88	21800
2002-09-09	7.83	7.84	7.64	7.69	14400
2002-09-10	7.75	7.94	7.75	7.80	124100
2002-09-11	7.80	7.95	7.80	7.81	17700
2002-09-12	7.91	7.91	7.76	7.76	2300
2002-09-13	7.59	7.79	7.59	7.69	46700
2002-09-16	7.60	7.60	7.36	7.59	27700
2002-09-17	7.63	7.69	7.51	7.58	126400
2002-09-18	7.59	7.59	7.37	7.53	26100
2002-09-19	7.34	7.44	7.28	7.28	57100
2002-09-20	7.37	7.54	7.30	7.40	22200
2002-09-23	7.22	7.40	7.20	7.35	321700
2002-09-24	7.10	7.29	7.10	7.15	107900
2002-09-25	7.21	7.38	7.21	7.31	26400
2002-09-26	7.49	7.49	7.25	7.28	26300
2002-09-27	7.46	7.46	7.20	7.23	31400
2002-09-30	7.25	7.29	7.06	7.13	48800
2002-10-01	7.17	7.49	7.17	7.48	67900
2002-10-02	7.12	7.31	7.11	7.17	30200
2002-10-03	7.00	7.10	6.93	7.09	19800
2002-10-04	7.09	7.09	6.91	6.93	34700
2002-10-07	6.92	6.99	6.89	6.89	23800
2002-10-08	7.15	7.15	6.87	7.00	145000
2002-10-09	7.00	7.12	6.90	6.91	46500
2002-10-10	6.85	6.99	6.77	6.96	29600
2002-10-11	6.91	7.24	6.91	7.24	40800
2002-10-14	7.24	7.26	7.06	7.23	336000
2002-10-15	7.42	7.65	7.42	7.65	60000
2002-10-16	7.48	7.54	7.21	7.39	42700
2002-10-17	7.78	7.78	7.60	7.65	51800
2002-10-18	7.49	7.68	7.49	7.52	87800
2002-10-21	7.59	7.72	7.51	7.61	27600
2002-10-22	7.58	7.59	7.41	7.56	54200
2002-10-23	7.82	7.82	7.60	7.64	8200
2002-10-24	7.65	7.81	7.61	7.61	15400
2002-10-25	7.80	7.80	7.61	7.79	62000
2002-10-28	7.90	7.95	7.71	7.80	135200
2002-10-29	7.79	7.79	7.60	7.76	482100
2002-10-30	7.65	7.87	7.61	7.80	150700
2002-10-31	7.77	7.77	7.55	7.61	29700
2002-11-01	7.65	7.75	7.51	7.70	30000
2002-11-04	7.82	7.99	7.76	7.86	41100
2002-11-05	7.70	7.92	7.66	7.81	82700
2002-11-06	7.99	7.99	7.79	7.88	37700
2002-11-07	7.94	7.94	7.71	7.75	28900
2002-11-08	7.81	7.91	7.79	7.79	8700
2002-11-11	7.74	7.76	7.55	7.67	24600
2002-11-12	7.75	7.81	7.70	7.72	21600
2002-11-13	7.74	7.76	7.57	7.74	60000
2002-11-14	7.84	7.98	7.84	7.97	68500
2002-11-15	8.03	8.12	7.87	8.12	151900
2002-11-18	7.99	8.05	7.86	7.96	72900
2002-11-19	8.10	8.10	7.91	7.94	23400
2002-11-20	7.86	8.15	7.86	8.12	36500
2002-11-21	8.14	8.18	8.02	8.07	75200
2002-11-22	8.08	8.13	7.97	8.09	58200
2002-11-25	8.19	8.19	8.06	8.06	18900
2002-11-26	7.97	8.14	7.93	7.96	45300
2002-11-27	8.04	8.15	7.98	8.13	20700
2002-11-29	8.19	8.19	8.00	8.01	49000
2002-12-02	8.20	8.28	8.09	8.12	37300
2002-12-03	8.06	8.19	8.06	8.10	41400
2002-12-04	7.95	8.03	7.93	7.97	1697400
2002-12-05	8.09	8.09	7.95	8.01	1375500
2002-12-06	7.91	7.98	7.90	7.90	26900
2002-12-09	7.70	7.82	7.69	7.70	36700
2002-12-10	7.83	7.96	7.71	7.96	40400
2002-12-11	7.80	7.86	7.66	7.71	1347600
2002-12-12	7.71	7.86	7.71	7.74	1236600
2002-12-13	7.80	7.87	7.65	7.80	81700
2002-12-16	7.70	7.87	7.66	7.83	50400
2002-12-17	7.66	7.84	7.66	7.80	29800
2002-12-18	7.68	7.68	7.54	7.56	239800
2002-12-19	7.55	7.66	7.50	7.54	36600
2002-12-20	7.62	7.75	7.59	7.62	25600
2002-12-23	7.54	7.58	7.41	7.47	75000
2002-12-24	7.66	7.66	7.50	7.50	2600
2002-12-26	7.62	7.65	7.44	7.55	45100
2002-12-27	7.45	7.56	7.19	7.25	26500
2002-12-30	7.17	7.39	7.17	7.31	73000
2002-12-31	7.45	7.45	7.25	7.43	28000
2003-01-02	7.43	7.56	7.38	7.56	53700
2003-01-03	7.47	7.64	7.47	7.60	18200
2003-01-06	7.47	7.64	7.47	7.63	78900
2003-01-07	7.55	7.64	7.53	7.53	39000
2003-01-08	7.47	7.59	7.46	7.54	8400
2003-01-09	7.70	7.72	7.56	7.66	79900
2003-01-10	7.74	7.74	7.55	7.62	68700
2003-01-13	7.74	7.74	7.62	7.70	16000
2003-01-14	7.69	7.74	7.62	7.74	24500
2003-01-15	7.75	7.84	7.70	7.71	26200
2003-01-16	7.85	7.87	7.60	7.62	124600
2003-01-17	7.60	7.67	7.50	7.67	24600
2003-01-21	7.46	7.57	7.41	7.43	10800
2003-01-22	7.61	7.62	7.45	7.47	25200
2003-01-23	7.69	7.69	7.53	7.64	33200
2003-01-24	7.41	7.59	7.41	7.44	176700
2003-01-27	7.30	7.52	7.24	7.43	239000
2003-01-28	7.49	7.51	7.41	7.46	128200
2003-01-29	7.45	7.50	7.36	7.50	42800
2003-01-30	7.41	7.55	7.27	7.37	45600
2003-01-31	7.36	7.50	7.35	7.48	25200
2003-02-03	7.54	7.55	7.42	7.54	26900
2003-02-04	7.48	7.48	7.27	7.27	25700
2003-02-05	7.40	7.45	7.27	7.27	36500
2003-02-06	7.26	7.40	7.24	7.30	17300
2003-02-07	7.24	7.40	7.24	7.24	16800
2003-02-10	7.48	7.48	7.26	7.27	8900
2003-02-11	7.50	7.50	7.24	7.24	28700
2003-02-12	7.49	7.55	7.33	7.38	32400
2003-02-13	7.42	7.45	7.29	7.30	26700
2003-02-14	7.25	7.49	7.25	7.49	43500
2003-02-18	7.63	7.68	7.54	7.57	180800
2003-02-19	7.68	7.70	7.41	7.59	117100
2003-02-20	7.59	7.63	7.46	7.46	21400
2003-02-21	7.54	7.55	7.37	7.48	26400
2003-02-24	7.50	7.50	7.28	7.31	7100
2003-02-25	7.24	7.26	7.09	7.22	40100
2003-02-26	7.21	7.33	7.21	7.22	2500
2003-02-27	7.21	7.34	7.21	7.33	93600
2003-02-28	7.31	7.42	7.30	7.34	11100
2003-03-03	7.44	7.44	7.35	7.43	10200
2003-03-04	7.31	7.39	7.29	7.37	9400
2003-03-05	7.26	7.39	7.26	7.37	11600
2003-03-06	7.15	7.29	7.11	7.15	114800
2003-03-07	7.23	7.23	7.07	7.19	11400
2003-03-10	7.05	7.18	6.95	6.97	17000
2003-03-11	6.90	7.11	6.90	7.10	5800
2003-03-12	7.10	7.18	6.90	7.00	36400
2003-03-13	7.13	7.14	6.96	7.11	56900
2003-03-14	7.05	7.19	7.01	7.13	101600
2003-03-17	7.20	7.33	7.10	7.31	107400
2003-03-18	7.33	7.33	7.05	7.20	161500
2003-03-19	7.35	7.43	7.33	7.40	24200
2003-03-20	7.25	7.52	7.25	7.47	61000
2003-03-21	7.50	7.55	7.28	7.55	27700
2003-03-24	7.41	7.41	7.26	7.29	296400
2003-03-25	7.20	7.43	7.20	7.38	59900
2003-03-26	7.19	7.33	7.19	7.22	60000
2003-03-27	7.18	7.28	7.03	7.03	39400
2003-03-28	7.13	7.15	7.07	7.13	42300
2003-03-31	6.90	6.97	6.76	6.83	167400
2003-04-01	6.90	6.97	6.76	6.86	126200
2003-04-02	6.98	7.08	6.95	6.98	162400
2003-04-03	6.94	6.94	6.81	6.92	372900
2003-04-04	7.12	7.12	7.00	7.05	95900
2003-04-07	7.05	7.19	7.05	7.12	187200
2003-04-08	6.91	7.12	6.91	7.05	117800
2003-04-09	6.81	6.93	6.75	6.78	120600
2003-04-10	6.75	6.83	6.71	6.74	169500
2003-04-11	6.76	6.94	6.76	6.79	60200
2003-04-14	6.70	6.78	6.67	6.77	119500
2003-04-15	6.72	6.79	6.72	6.79	151300
2003-04-16	6.80	6.90	6.66	6.69	108300
2003-04-17	6.66	6.76	6.66	6.76	42500
2003-04-21	6.65	6.72	6.65	6.70	476200
2003-04-22	6.70	6.88	6.65	6.85	417900
2003-04-23	6.65	6.75	6.62	6.74	1087900
2003-04-24	6.62	6.70	6.56	6.63	431500
2003-04-25	6.62	6.64	6.55	6.57	855300
2003-04-28	6.68	6.85	6.65	6.80	911700
2003-04-29	7.05	7.06	6.88	7.02	1241900
2003-04-30	7.03	7.05	6.93	6.93	594800
2003-05-01	6.93	6.99	6.86	6.95	723700
2003-05-02	7.05	7.14	7.01	7.14	803600
2003-05-05	7.19	7.19	7.13	7.13	551000
2003-05-06	7.18	7.22	7.11	7.12	854200
2003-05-07	7.20	7.20	7.06	7.11	345900
2003-05-08	7.14	7.14	7.07	7.07	896700
2003-05-09	7.21	7.28	7.11	7.26	717100
2003-05-12	7.28	7.41	7.26	7.38	680600
2003-05-13	7.34	7.39	7.30	7.33	418500
2003-05-14	7.37	7.37	7.21	7.27	152100
2003-05-15	7.34	7.36	7.25	7.33	340700
2003-05-16	7.31	7.32	7.22	7.29	306700
2003-05-19	7.25	7.25	7.13	7.18	161400
2003-05-20	7.18	7.28	7.13	7.24	208800
2003-05-21	7.22	7.28	7.15	7.27	275300
2003-05-22	7.30	7.35	7.26	7.32	193200
2003-05-23	7.44	7.57	7.39	7.49	834200
2003-05-27	7.58	7.76	7.55	7.70	1497500
2003-05-28	7.70	7.72	7.57	7.59	479900
2003-05-29	7.59	7.70	7.49	7.51	682500
2003-05-30	7.57	7.65	7.55	7.61	374000
2003-06-02	7.70	7.75	7.61	7.65	1235000
2003-06-03	7.70	7.71	7.62	7.68	194800
2003-06-04	7.75	7.80	7.75	7.79	496600
2003-06-05	7.75	7.79	7.65	7.69	538200
2003-06-06	7.84	7.90	7.68	7.72	766900
2003-06-09	7.84	7.85	7.65	7.67	441100
2003-06-10	7.83	7.89	7.72	7.83	205900
2003-06-11	7.89	7.93	7.80	7.91	665600
2003-06-12	7.90	7.92	7.75	7.82	762800
2003-06-13	7.84	7.87	7.76	7.82	1039800
2003-06-16	7.91	7.98	7.80	7.95	1037400
2003-06-17	7.99	8.00	7.91	7.93	754100
2003-06-18	7.82	7.89	7.81	7.88	172400
2003-06-19	7.84	7.91	7.79	7.79	279700
2003-06-20	7.90	7.90	7.78	7.84	129100
2003-06-23	7.77	7.83	7.60	7.62	236900
2003-06-24	7.52	7.65	7.51	7.60	1585000
2003-06-25	7.68	7.69	7.58	7.58	394700
2003-06-26	7.65	7.77	7.63	7.72	753400
2003-06-27	7.76	7.76	7.58	7.69	607400
2003-06-30	7.65	7.72	7.57	7.65	1176800
2003-07-01	7.65	7.75	7.57	7.74	963800
2003-07-02	7.74	7.79	7.65	7.72	951700
2003-07-03	7.75	7.77	7.63	7.65	269000
2003-07-07	7.90	8.00	7.87	7.98	727000
2003-07-08	8.09	8.09	7.95	7.99	416700
2003-07-09	8.05	8.05	7.95	8.00	316000
2003-07-10	8.10	8.10	7.84	7.88	271900
2003-07-11	7.86	8.01	7.86	7.94	113000
2003-07-14	8.16	8.20	8.00	8.10	459100
2003-07-15	8.11	8.11	7.96	7.99	285300
2003-07-16	8.05	8.09	7.96	7.99	3983900
2003-07-17	7.95	8.00	7.86	7.89	266200
2003-07-18	7.95	8.18	7.95	8.17	549700
2003-07-21	8.13	8.13	7.92	7.97	147500
2003-07-22	8.00	8.05	7.96	8.04	74900
2003-07-23	7.97	7.99	7.86	7.89	208000
2003-07-24	7.89	7.99	7.88	7.89	207400
2003-07-25	7.99	8.00	7.88	8.00	222200
2003-07-28	8.05	8.11	8.03	8.04	169900
2003-07-29	8.05	8.11	8.03	8.08	141300
2003-07-30	8.09	8.09	8.01	8.06	105000
2003-07-31	8.11	8.18	8.06	8.15	258500
2003-08-01	8.18	8.18	8.10	8.11	137400
2003-08-04	8.19	8.19	8.10	8.15	664500
2003-08-05	8.15	8.16	8.01	8.01	269200
2003-08-06	8.00	8.08	7.86	7.91	301200
2003-08-07	7.92	7.96	7.90	7.95	429700
2003-08-08	7.99	7.99	7.90	7.97	114600
2003-08-11	8.03	8.12	7.99	8.04	1139800
2003-08-12	8.14	8.22	8.10	8.22	203800
2003-08-13	8.31	8.32	8.25	8.30	538900
2003-08-14	8.38	8.40	8.34	8.39	186400
2003-08-15	8.29	8.39	8.29	8.39	65100
2003-08-18	8.51	8.58	8.46	8.57	1250400
2003-08-19	8.50	8.59	8.50	8.53	637900
2003-08-20	8.58	8.59	8.52	8.58	391700
2003-08-21	8.82	8.88	8.69	8.84	251400
2003-08-22	8.95	8.99	8.81	8.86	628200
2003-08-25	8.87	8.95	8.86	8.94	536200
2003-08-26	8.86	8.99	8.82	8.98	371800
2003-08-27	8.95	9.00	8.85	8.96	404100
2003-08-28	8.99	9.00	8.89	8.95	165800
2003-08-29	9.00	9.10	9.00	9.06	698000
2003-09-02	9.29	9.33	9.16	9.33	469400
2003-09-03	9.49	9.49	9.37	9.42	732500
2003-09-04	9.49	9.50	9.45	9.48	384900
2003-09-05	9.36	9.48	9.30	9.32	313800
2003-09-08	9.34	9.50	9.32	9.42	1403300
2003-09-09	9.24	9.25	9.15	9.19	1728900
2003-09-10	8.96	9.04	8.90	8.91	527700
2003-09-11	9.00	9.17	8.95	9.10	229600
2003-09-12	9.15	9.16	9.08	9.15	467100
2003-09-15	9.27	9.28	9.16	9.20	914000
2003-09-16	9.23	9.39	9.23	9.37	314600
2003-09-17	9.43	9.45	9.31	9.35	497700
2003-09-18	9.32	9.45	9.25	9.40	316600
2003-09-19	9.20	9.20	9.06	9.09	417600
2003-09-22	9.01	9.14	8.97	9.09	2387600
2003-09-23	9.21	9.32	9.20	9.29	484300
2003-09-24	9.61	9.73	9.52	9.59	773800
2003-09-25	9.69	9.69	9.51	9.52	171300
2003-09-26	9.69	9.69	9.55	9.62	391500
2003-09-29	9.60	9.60	9.46	9.49	560200
2003-09-30	9.61	9.61	9.47	9.47	610700
2003-10-01	9.50	9.80	9.50	9.75	1030000
2003-10-02	10.07	10.09	9.90	10.02	720300
2003-10-03	10.15	10.24	10.12	10.18	2268400
2003-10-06	10.29	10.31	10.12	10.19	866300
2003-10-07	10.00	10.16	9.97	10.11	418200
2003-10-08	9.95	10.10	9.85	9.92	594700
2003-10-09	9.99	10.12	9.99	10.02	1409000
2003-10-10	10.08	10.09	10.01	10.05	447400
2003-10-13	10.09	10.17	10.06	10.15	680500
2003-10-14	10.00	10.09	9.92	10.03	714200
2003-10-15	10.24	10.24	10.05	10.11	540400
2003-10-16	10.15	10.19	10.03	10.15	568200
2003-10-17	10.15	10.20	9.96	10.02	565300
2003-10-20	10.19	10.23	10.15	10.23	1163800
2003-10-21	10.30	10.42	10.25	10.30	767400
2003-10-22	10.30	10.35	10.06	10.08	968700
2003-10-23	9.72	9.90	9.68	9.88	1218500
2003-10-24	9.72	9.82	9.68	9.79	810500
2003-10-27	9.93	9.93	9.82	9.85	313600
2003-10-28	10.07	10.19	9.95	10.17	623500
2003-10-29	10.15	10.15	10.00	10.13	446800
2003-10-30	10.14	10.15	9.95	10.04	726300
2003-10-31	10.10	10.12	10.01	10.05	332500
2003-11-03	10.17	10.21	10.10	10.17	2667100
2003-11-04	10.18	10.20	10.12	10.17	1094300
2003-11-05	10.19	10.30	10.10	10.18	724900
2003-11-06	10.08	10.09	9.92	10.08	711700
2003-11-07	10.15	10.19	9.98	10.00	469000
2003-11-10	10.00	10.03	9.90	9.93	458800
2003-11-11	9.82	9.89	9.80	9.82	3174200
2003-11-12	9.80	9.86	9.71	9.81	1746600
2003-11-13	9.95	9.95	9.84	9.89	277300
2003-11-14	9.90	9.99	9.83	9.88	248800
2003-11-17	9.63	9.73	9.51	9.63	2797700
2003-11-18	9.79	9.79	9.54	9.57	378800
2003-11-19	9.51	9.66	9.51	9.61	738900
2003-11-20	9.57	9.58	9.40	9.42	553400
2003-11-21	9.46	9.59	9.42	9.47	483100
2003-11-24	9.53	9.63	9.51	9.59	868700
2003-11-25	9.74	9.74	9.61	9.64	289200
2003-11-26	9.77	9.80	9.65	9.76	322800
2003-11-28	9.94	9.94	9.81	9.94	975000
2003-12-01	10.12	10.20	10.05	10.19	1041100
2003-12-02	10.16	10.19	10.05	10.12	338100
2003-12-03	10.15	10.20	10.11	10.13	427200
2003-12-04	10.08	10.10	10.01	10.09	361200
2003-12-05	10.08	10.08	9.81	9.85	1059300
2003-12-08	9.81	9.94	9.80	9.92	275700
2003-12-09	10.11	10.11	9.90	9.90	523800
2003-12-10	9.91	10.03	9.91	9.97	255700
2003-12-11	10.10	10.34	10.10	10.31	780400
2003-12-12	10.31	10.31	10.19	10.28	292400
2003-12-15	10.26	10.27	10.03	10.08	356400
2003-12-16	9.99	10.00	9.87	10.00	1062000
2003-12-17	9.90	9.94	9.80	9.91	302500
2003-12-18	9.86	10.00	9.81	9.95	907100
2003-12-19	9.99	10.00	9.84	9.88	808300
2003-12-22	9.85	9.96	9.82	9.94	234000
2003-12-23	9.93	9.95	9.86	9.90	262200
2003-12-24	9.90	9.93	9.86	9.86	111300
2003-12-26	9.93	9.93	9.83	9.90	66700
2003-12-29	9.92	9.95	9.85	9.94	726800
2003-12-30	9.89	9.97	9.86	9.92	548700
2003-12-31	9.97	10.04	9.91	10.00	263300
2004-01-02	10.01	10.26	10.01	10.21	600200
2004-01-05	10.45	10.56	10.42	10.54	1250400
2004-01-06	10.60	10.62	10.46	10.54	961700
2004-01-07	10.48	10.63	10.42	10.56	917200
2004-01-08	10.39	10.51	10.39	10.48	864300
2004-01-09	10.61	10.70	10.51	10.53	766800
2004-01-12	10.82	10.85	10.65	10.82	974000
2004-01-13	10.82	10.90	10.66	10.71	1213600
2004-01-14	10.79	10.97	10.76	10.92	766900
2004-01-15	10.87	10.90	10.70	10.87	725500
2004-01-16	10.81	10.82	10.69	10.79	712200
2004-01-20	11.19	11.20	11.05	11.10	965200
2004-01-21	11.30	11.49	11.23	11.42	892300
2004-01-22	11.42	11.47	11.35	11.44	492900
2004-01-23	11.45	11.48	11.32	11.39	496500
2004-01-26	11.40	11.60	11.36	11.58	681600
2004-01-27	11.48	11.48	11.34	11.37	659900
2004-01-28	10.98	11.14	10.85	10.92	1044500
2004-01-29	10.80	10.93	10.66	10.80	975300
2004-01-30	10.80	10.90	10.76	10.89	642900
2004-02-02	10.75	10.75	10.51	10.61	3499200
2004-02-03	10.65	10.80	10.55	10.72	905900
2004-02-04	10.66	10.87	10.61	10.71	1131800
2004-02-05	10.79	10.90	10.65	10.81	266700
2004-02-06	11.04	11.20	11.01	11.09	655000
2004-02-09	11.10	11.55	11.10	11.32	699800
2004-02-10	11.28	11.35	11.22	11.32	595500
2004-02-11	11.25	11.40	11.20	11.37	1383500
2004-02-12	11.30	11.33	11.25	11.30	661600
2004-02-13	11.35	11.39	11.17	11.27	410500
2004-02-17	11.44	11.44	11.28	11.43	842500
2004-02-18	11.43	11.45	11.30	11.34	392800
2004-02-19	11.46	11.47	11.25	11.28	221300
2004-02-20	11.37	11.39	11.11	11.27	536700
2004-02-23	11.27	11.31	11.02	11.10	542800
2004-02-24	11.11	11.19	11.03	11.15	502900
2004-02-25	11.03	11.13	11.02	11.05	284000
2004-02-26	11.17	11.17	11.03	11.13	366100
2004-02-27	11.34	11.38	11.25	11.29	306500
2004-03-01	11.36	11.38	11.21	11.32	1442900
2004-03-02	11.22	11.22	11.02	11.07	842800
2004-03-03	11.00	11.07	10.85	10.97	689000
2004-03-04	11.03	11.09	10.96	11.08	449100
2004-03-05	10.99	11.09	10.95	11.06	1166500
2004-03-08	10.96	11.10	10.91	10.92	763900
2004-03-09	10.90	10.94	10.75	10.78	419500
2004-03-10	10.71	10.75	10.51	10.56	824800
2004-03-11	10.46	10.65	10.33	10.34	1277200
2004-03-12	10.40	10.64	10.40	10.63	511000
2004-03-15	10.30	10.44	10.28	10.30	934600
2004-03-16	10.53	10.54	10.43	10.50	361600
2004-03-17	10.50	10.70	10.50	10.69	539300
2004-03-18	10.57	10.59	10.41	10.55	485100
2004-03-19	10.59	10.60	10.41	10.41	218700
2004-03-22	10.27	10.33	10.10	10.17	861100
2004-03-23	10.59	10.59	10.35	10.35	284000
2004-03-24	10.49	10.53	10.42	10.45	451300
2004-03-25	10.40	10.58	10.35	10.56	565700
2004-03-26	10.41	10.42	10.32	10.40	406800
2004-03-29	10.45	10.50	10.40	10.43	487300
2004-03-30	10.50	10.62	10.50	10.60	411900
2004-03-31	10.59	10.60	10.48	10.60	400900
2004-04-01	10.66	10.73	10.59	10.64	422800
2004-04-02	10.87	10.87	10.72	10.76	599000
2004-04-05	10.88	10.95	10.78	10.94	764000
2004-04-06	10.97	10.97	10.86	10.89	323400
2004-04-07	10.92	10.95	10.79	10.86	292900
2004-04-08	10.93	10.96	10.82	10.85	324800
2004-04-12	10.87	10.92	10.80	10.92	218600
2004-04-13	11.04	11.05	10.81	10.83	659200
2004-04-14	10.65	10.70	10.53	10.56	550000
2004-04-15	10.41	11.33	10.31	10.47	386200
2004-04-16	10.53	10.56	10.32	10.48	355700
2004-04-19	10.35	10.48	10.32	10.47	310400
2004-04-20	10.34	10.45	10.26	10.26	466600
2004-04-21	10.21	10.29	10.08	10.24	548300
2004-04-22	10.19	10.34	10.15	10.34	636300
2004-04-23	10.39	10.44	10.32	10.40	344400
2004-04-26	10.12	10.20	10.01	10.05	1351800
2004-04-27	10.10	10.18	10.05	10.14	594800
2004-04-28	10.06	10.15	9.85	9.87	2493500
2004-04-29	9.87	9.95	9.71	9.87	1413900
2004-04-30	9.90	9.95	9.76	9.81	849400
2004-05-03	9.88	9.98	9.86	9.97	819300
2004-05-04	10.30	10.30	10.03	10.09	724600
2004-05-05	9.98	10.00	9.90	9.98	201900
2004-05-06	9.99	10.00	9.55	9.90	780500
2004-05-07	9.78	9.85	9.56	9.56	750600
2004-05-10	9.28	9.35	9.13	9.30	1906400
2004-05-11	9.40	9.95	9.38	9.55	630400
2004-05-12	9.55	9.62	9.34	9.47	2608600
2004-05-13	9.35	9.46	9.35	9.46	860000
2004-05-14	9.35	9.35	9.14	9.20	1215400
2004-05-17	8.71	8.95	8.71	8.94	1244600
2004-05-18	8.98	9.09	8.98	9.07	966800
2004-05-19	9.42	9.62	9.31	9.34	2223400
2004-05-20	9.39	9.40	9.25	9.30	895300
2004-05-21	9.60	9.65	9.52	9.61	639800
2004-05-24	9.77	9.80	9.60	9.67	606300
2004-05-25	9.63	9.96	9.63	9.85	362200
2004-05-26	9.92	9.98	9.83	9.91	814000
2004-05-27	10.02	10.05	9.95	10.03	625500
2004-05-28	10.00	10.07	10.00	10.06	97500
2004-06-01	10.05	10.05	9.75	9.90	600200
2004-06-02	10.04	10.06	9.86	9.98	1801400
2004-06-03	9.85	9.85	9.65	9.75	490800
2004-06-04	9.85	9.90	9.78	9.83	662200
2004-06-07	10.24	10.30	10.08	10.29	522500
2004-06-08	10.21	10.25	10.13	10.17	254500
2004-06-09	10.22	10.22	9.91	9.94	314000
2004-06-10	10.23	10.23	10.16	10.18	123500
2004-06-14	9.71	9.90	9.71	9.84	628500
2004-06-15	10.08	10.09	9.95	9.97	469900
2004-06-16	10.01	10.13	9.93	9.95	243400
2004-06-17	9.98	9.99	9.76	9.88	747600
2004-06-18	9.80	9.83	9.66	9.79	337900
2004-06-21	9.78	9.80	9.62	9.62	945200
2004-06-22	9.61	9.70	9.61	9.69	273000
2004-06-23	9.71	9.77	9.64	9.68	368900
2004-06-24	9.86	9.99	9.84	9.91	418400
2004-06-25	9.83	9.98	9.83	9.87	295700
2004-06-28	10.02	10.09	9.81	9.89	483000
2004-06-29	9.94	10.00	9.85	9.90	248100
2004-06-30	10.01	10.14	9.97	10.13	662200
2004-07-01	10.15	10.17	9.93	10.03	325200
2004-07-02	9.97	10.06	9.96	10.03	427600
2004-07-06	10.05	10.12	9.90	10.10	192300
2004-07-07	10.23	10.30	10.14	10.30	475700
2004-07-08	10.14	10.14	10.00	10.07	115500
2004-07-09	10.20	10.25	10.05	10.25	147900
2004-07-12	10.11	10.15	10.08	10.14	193300
2004-07-13	9.98	10.12	9.98	10.02	77000
2004-07-14	9.91	10.01	9.83	9.83	167600
2004-07-15	9.86	9.93	9.81	9.85	109100
2004-07-16	10.00	10.09	9.95	9.98	115900
2004-07-19	10.01	10.14	10.01	10.07	129900
2004-07-20	10.12	10.13	9.99	10.10	87500
2004-07-21	10.27	10.34	10.06	10.06	665400
2004-07-22	10.12	10.31	10.08	10.30	359300
2004-07-23	10.38	10.38	10.07	10.16	603600
2004-07-26	10.22	10.25	10.10	10.19	132900
2004-07-27	10.13	10.35	10.12	10.30	1042800
2004-07-28	10.28	10.29	10.02	10.23	247400
2004-07-29	10.18	10.21	10.12	10.18	189700
2004-07-30	10.21	10.21	10.11	10.14	166800
2004-08-02	10.04	10.20	10.04	10.18	299000
2004-08-03	10.17	10.19	10.06	10.10	230300
2004-08-04	10.08	10.19	10.07	10.12	2270800
2004-08-05	10.39	10.39	10.18	10.20	277700
2004-08-06	10.28	10.35	10.18	10.22	852000
2004-08-09	10.39	10.39	10.32	10.35	331800
2004-08-10	10.39	10.47	10.34	10.47	331900
2004-08-11	10.34	10.34	10.19	10.27	428300
2004-08-12	10.35	10.35	10.24	10.26	175700
2004-08-13	10.26	10.31	10.22	10.27	374400
2004-08-16	10.15	10.30	10.15	10.28	1137700
2004-08-17	10.20	10.29	10.20	10.26	75500
2004-08-18	10.18	10.37	10.18	10.35	191000
2004-08-19	10.36	10.45	10.29	10.33	143500
2004-08-20	10.36	10.50	10.36	10.49	521600
2004-08-23	10.50	10.57	10.48	10.54	210500
2004-08-24	10.71	10.77	10.66	10.70	443800
2004-08-25	10.81	10.94	10.75	10.93	1063700
2004-08-26	10.88	10.91	10.87	10.87	508900
2004-08-27	10.86	10.90	10.80	10.89	216700
2004-08-30	11.72	11.72	10.80	10.80	374300
2004-08-31	10.94	10.94	10.86	10.94	314900
2004-09-01	11.15	11.15	10.85	11.07	850400
2004-09-02	11.06	11.18	11.05	11.14	510800
2004-09-03	11.06	11.08	11.01	11.03	511800
2004-09-07	11.76	11.76	11.19	11.27	1118200
2004-09-08	11.20	11.23	11.15	11.18	276000
2004-09-09	11.14	11.16	11.10	11.16	332100
2004-09-10	11.17	11.22	11.13	11.16	342400
2004-09-13	11.30	11.35	11.27	11.27	571600
2004-09-14	10.85	11.34	10.85	11.33	620300
2004-09-15	11.24	11.26	11.15	11.17	447800
2004-09-16	11.42	11.44	11.31	11.41	287000
2004-09-17	11.39	11.40	11.30	11.40	406700
2004-09-20	11.30	11.34	11.27	11.32	352600
2004-09-21	11.40	11.45	11.34	11.43	289300
2004-09-22	11.33	11.34	11.23	11.23	737800
2004-09-23	11.26	11.27	11.21	11.22	157400
2004-09-24	11.05	11.09	11.01	11.03	806800
2004-09-27	11.03	11.04	10.95	10.96	416300
2004-09-28	11.09	11.09	10.93	11.05	381900
2004-09-29	11.06	11.09	11.01	11.04	113600
2004-09-30	11.06	11.14	11.06	11.12	387200
2004-10-01	11.18	11.35	11.18	11.30	1072800
2004-10-04	11.37	11.44	11.35	11.42	1281400
2004-10-05	11.41	11.41	11.32	11.40	1027100
2004-10-06	11.32	11.35	11.28	11.31	278000
2004-10-07	11.29	11.32	11.19	11.22	1216100
2004-10-08	11.20	11.24	11.15	11.17	858300
2004-10-11	11.19	11.27	11.19	11.24	484100
2004-10-12	11.12	11.24	11.10	11.21	288800
2004-10-13	11.16	11.20	11.00	11.00	491800
2004-10-14	10.95	11.04	10.85	10.87	506400
2004-10-15	10.98	11.10	10.96	11.05	209400
2004-10-18	10.96	11.11	10.96	11.07	273600
2004-10-19	11.13	11.19	11.05	11.07	442900
2004-10-20	10.95	11.01	10.86	10.93	512100
2004-10-21	10.92	11.03	10.92	11.02	178600
2004-10-22	10.91	11.02	10.91	10.92	434500
2004-10-25	10.77	10.88	10.77	10.80	747800
2004-10-26	10.80	10.92	10.77	10.89	197700
2004-10-27	10.88	11.05	10.83	10.99	981700
2004-10-28	11.05	11.09	10.88	10.90	462700
2004-10-29	11.02	11.14	11.00	11.13	182900
2004-11-01	11.09	11.14	11.06	11.06	222700
2004-11-02	11.29	11.40	11.22	11.27	715500
2004-11-03	11.46	11.48	11.36	11.39	471300
2004-11-04	11.41	11.59	11.36	11.49	722600
2004-11-05	11.59	11.60	11.45	11.52	586500
2004-11-08	11.53	11.59	11.48	11.51	751200
2004-11-09	11.46	11.53	11.46	11.53	175900
2004-11-10	11.59	11.67	11.55	11.65	262400
2004-11-11	11.58	11.64	11.55	11.64	691000
2004-11-12	11.68	11.80	11.64	11.78	293600
2004-11-15	11.80	11.82	11.75	11.80	712600
2004-11-16	11.67	11.70	11.61	11.69	277900
2004-11-17	11.79	11.88	11.77	11.82	786300
2004-11-18	11.80	11.87	11.77	11.81	264600
2004-11-19	11.76	11.80	11.60	11.65	345300
2004-11-22	11.72	11.81	11.71	11.78	302400
2004-11-23	11.90	12.03	11.90	11.98	612800
2004-11-24	12.03	12.08	11.99	12.05	517000
2004-11-26	12.04	12.10	12.01	12.06	165100
2004-11-29	12.13	12.18	12.07	12.16	390000
2004-11-30	12.11	12.15	12.06	12.06	544900
2004-12-01	12.10	12.30	12.10	12.28	895700
2004-12-02	12.21	12.30	12.21	12.29	395500
2004-12-03	12.21	12.27	12.16	12.26	345900
2004-12-06	12.21	12.25	12.17	12.22	302700
2004-12-07	12.27	12.28	12.13	12.13	519000
2004-12-08	12.09	12.14	12.01	12.09	328200
2004-12-09	12.00	12.17	11.91	12.15	570800
2004-12-10	11.85	11.97	11.85	11.95	333100
2004-12-13	12.03	12.07	11.89	12.03	409100
2004-12-14	12.15	12.19	12.09	12.12	321100
2004-12-15	12.10	12.19	12.07	12.18	361300
2004-12-16	12.10	12.14	12.00	12.05	227200
2004-12-17	12.11	12.13	12.01	12.11	1111700
2004-12-20	12.23	12.35	12.23	12.29	5822100
2004-12-21	12.26	12.30	12.18	12.28	355900
2004-12-22	12.24	12.27	12.15	12.20	291600
2004-12-23	11.99	12.10	11.92	12.03	368500
2004-12-27	12.03	12.09	11.93	11.95	213400
2004-12-28	11.94	12.13	11.93	12.13	246100
2004-12-29	12.01	12.50	12.01	12.11	401900
2004-12-30	12.01	12.10	11.98	12.06	217500
2004-12-31	12.06	12.10	12.05	12.09	265600
2005-01-03	12.10	12.16	11.98	12.00	564100
2005-01-04	11.90	11.96	11.68	11.71	494900
2005-01-05	11.53	11.62	11.42	11.45	1066800
2005-01-06	11.61	11.62	11.50	11.56	420500
2005-01-07	11.47	11.55	11.37	11.44	453300
2005-01-10	11.41	11.57	11.41	11.53	457900
2005-01-11	11.37	11.47	11.29	11.40	1117200
2005-01-12	11.37	11.54	11.35	11.51	275800
2005-01-13	11.50	11.53	11.44	11.49	884900
2005-01-14	11.41	11.53	11.40	11.46	167100
2005-01-18	11.54	11.57	11.43	11.55	548600
2005-01-19	11.50	11.55	11.44	11.44	326700
2005-01-20	11.29	11.44	11.25	11.32	226600
2005-01-21	11.29	11.37	11.20	11.22	1143400
2005-01-24	11.25	11.28	11.16	11.16	307100
2005-01-25	11.47	11.47	11.36	11.36	436000
2005-01-26	11.50	11.53	11.45	11.53	290700
2005-01-27	11.47	11.51	11.41	11.42	336100
2005-01-28	11.44	11.48	11.39	11.41	213700
2005-01-31	11.51	11.58	11.51	11.52	236200
2005-02-01	11.42	11.54	11.42	11.52	451300
2005-02-02	11.45	11.50	11.42	11.49	337700
2005-02-03	11.49	11.50	11.38	11.42	407000
2005-02-04	11.42	11.62	11.42	11.62	525300
2005-02-07	11.69	11.72	11.58	11.62	470800
2005-02-08	11.69	11.70	11.60	11.70	343900
2005-02-09	11.66	11.71	11.62	11.68	296500
2005-02-10	11.69	11.71	11.60	11.66	282100
2005-02-11	11.65	11.77	11.65	11.76	406900
2005-02-14	11.80	11.80	11.72	11.75	509100
2005-02-15	11.75	11.80	11.74	11.77	313900
2005-02-16	11.78	11.79	11.65	11.73	771500
2005-02-17	11.70	11.71	11.55	11.58	558800
2005-02-18	11.75	11.79	11.72	11.72	220000
2005-02-22	11.79	11.79	11.67	11.71	879200
2005-02-23	11.74	11.76	11.68	11.70	798600
2005-02-24	11.80	11.90	11.77	11.85	354000
2005-02-25	11.96	12.04	11.93	12.03	355300
2005-02-28	11.96	11.99	11.87	11.91	617700
2005-03-01	11.95	12.03	11.89	12.01	1174400
2005-03-02	11.70	11.83	11.68	11.75	706500
2005-03-03	11.75	11.81	11.70	11.79	233300
2005-03-04	11.71	11.77	11.70	11.76	886900
2005-03-07	11.68	11.75	11.68	11.73	279000
2005-03-08	11.73	11.80	11.72	11.77	388100
2005-03-09	11.78	11.90	11.73	11.78	484500
2005-03-10	11.75	11.79	11.68	11.76	243600
2005-03-11	11.80	11.83	11.70	11.77	414200
2005-03-14	11.72	11.76	11.72	11.74	170100
2005-03-15	11.69	11.69	11.53	11.57	246000
2005-03-16	11.65	11.70	11.50	11.59	1048700
2005-03-17	11.71	11.77	11.63	11.70	410700
2005-03-18	11.76	11.78	11.68	11.77	540500
2005-03-21	11.84	11.84	11.67	11.76	489300
2005-03-22	11.71	11.78	11.58	11.60	365000
2005-03-23	11.53	11.59	11.51	11.52	353000
2005-03-24	11.54	11.63	11.51	11.52	190700
2005-03-28	11.55	11.61	11.53	11.53	240800
2005-03-29	11.50	11.50	11.33	11.39	1002400
2005-03-30	11.41	11.59	11.41	11.59	339400
2005-03-31	11.50	11.58	11.47	11.51	322300
2005-04-01	11.54	11.63	11.43	11.44	5965200
2005-04-04	11.64	11.64	11.55	11.60	643200
2005-04-05	11.64	11.67	11.61	11.67	221600
2005-04-06	11.63	11.69	11.60	11.63	190400
2005-04-07	11.68	11.74	11.63	11.72	171600
2005-04-08	11.71	11.74	11.65	11.66	1528000
2005-04-11	11.65	11.72	11.64	11.67	503800
2005-04-12	11.66	11.80	11.61	11.74	469300
2005-04-13	11.81	11.84	11.69	11.72	226200
2005-04-14	11.90	11.90	11.68	11.70	523100
2005-04-15	11.64	11.78	11.56	11.56	528100
2005-04-18	11.48	11.58	11.42	11.50	436000
2005-04-19	11.54	11.64	11.53	11.62	355100
2005-04-20	11.63	11.63	11.43	11.43	171200
2005-04-21	11.77	11.80	11.67	11.79	266800
2005-04-22	11.82	11.84	11.66	11.69	393300
2005-04-25	11.84	11.89	11.80	11.81	302100
2005-04-26	11.94	11.99	11.85	11.88	612200
2005-04-27	11.86	11.94	11.81	11.91	3035300
2005-04-28	11.92	11.94	11.85	11.85	130700
2005-04-29	11.98	12.10	11.90	12.05	750300
2005-05-02	12.09	12.13	12.07	12.12	417600
2005-05-03	12.00	12.09	11.95	11.96	638100
2005-05-04	12.11	12.20	12.02	12.17	687100
2005-05-05	12.24	12.25	12.16	12.18	495500
2005-05-06	12.21	12.21	12.13	12.15	320400
2005-05-09	12.26	12.26	12.14	12.21	487000
2005-05-10	12.17	12.17	12.00	12.05	255700
2005-05-11	12.03	12.10	12.00	12.08	315400
2005-05-12	12.08	12.13	11.96	11.97	279800
2005-05-13	11.99	12.07	11.90	11.95	357000
2005-05-16	12.02	12.08	11.96	12.05	342600
2005-05-17	11.85	11.99	11.81	11.99	282600
2005-05-18	11.95	12.03	11.93	12.00	390000
2005-05-19	11.96	11.96	11.87	11.91	490000
2005-05-20	11.90	11.91	11.83	11.91	165300
2005-05-23	11.89	11.93	11.83	11.93	305000
2005-05-24	11.90	11.93	11.87	11.92	170000
2005-05-25	11.86	11.86	11.74	11.82	532200
2005-05-26	11.92	11.92	11.81	11.86	1162700
2005-05-27	11.95	11.99	11.92	11.97	241500
2005-05-31	12.08	12.08	11.93	12.05	367300
2005-06-01	12.05	12.18	12.02	12.15	726100
2005-06-02	12.03	12.06	11.96	12.05	488500
2005-06-03	11.97	12.04	11.92	11.94	576200
2005-06-06	12.06	12.06	11.98	12.01	537400
2005-06-07	12.00	12.09	12.00	12.03	359900
2005-06-08	12.08	12.09	12.02	12.04	175600
2005-06-09	12.11	12.13	12.05	12.12	211200
2005-06-10	12.06	12.13	12.06	12.08	88900
2005-06-13	12.15	12.15	12.08	12.11	781100
2005-06-14	12.11	12.15	12.09	12.14	168700
2005-06-15	12.12	12.15	12.03	12.07	436100
2005-06-16	12.08	12.10	12.02	12.04	458100
2005-06-17	12.19	12.29	12.14	12.29	635000
2005-06-20	12.20	12.25	12.14	12.20	424200
2005-06-21	12.17	12.25	12.17	12.19	403300
2005-06-22	12.34	12.41	12.31	12.35	598900
2005-06-23	12.34	12.39	12.26	12.28	450800
2005-06-24	12.38	12.39	12.29	12.32	413400
2005-06-27	12.37	12.50	12.27	12.40	440200
2005-06-28	12.47	12.57	12.42	12.48	719900
2005-06-29	12.48	12.53	12.44	12.46	263400
2005-06-30	12.48	12.49	12.41	12.42	262200
2005-07-01	12.45	12.47	12.40	12.40	112700
2005-07-05	12.58	12.58	12.36	12.47	375300
2005-07-06	12.44	12.47	12.34	12.34	218000
2005-07-07	12.26	12.36	12.17	12.36	454500
2005-07-08	12.30	12.43	12.25	12.43	321900
2005-07-11	12.43	12.55	12.43	12.54	220500
2005-07-12	12.55	12.57	12.50	12.51	331800
2005-07-13	12.62	12.68	12.60	12.66	318200
2005-07-14	12.80	12.90	12.78	12.80	649000
2005-07-15	12.85	12.88	12.80	12.84	1065000
2005-07-18	12.95	13.00	12.92	12.95	579500
2005-07-19	12.98	13.03	12.93	12.97	520200
2005-07-20	13.00	13.09	12.95	13.03	482800
2005-07-21	13.02	13.34	12.91	13.22	3056700
2005-07-22	13.21	13.29	13.13	13.22	605000
2005-07-25	13.15	13.22	13.10	13.10	532700
2005-07-26	13.11	13.13	13.05	13.06	254600
2005-07-27	13.17	13.24	13.12	13.24	656200
2005-07-28	13.15	13.29	13.15	13.24	629600
2005-07-29	13.24	13.25	13.16	13.18	410400
2005-08-01	13.20	13.32	13.20	13.28	341400
2005-08-02	13.36	13.49	13.30	13.43	349900
2005-08-03	13.42	13.49	13.39	13.47	541400
2005-08-04	13.43	13.43	13.33	13.33	356000
2005-08-05	12.33	13.30	12.33	13.13	535100
2005-08-08	13.28	13.32	13.24	13.27	219900
2005-08-09	13.24	13.31	13.20	13.26	283900
2005-08-10	13.40	13.45	13.26	13.35	449900
2005-08-11	13.40	13.46	13.34	13.44	491500
2005-08-12	13.42	13.42	13.26	13.34	428300
2005-08-15	13.44	13.48	13.35	13.41	457300
2005-08-16	13.42	13.43	13.26	13.31	268600
2005-08-17	13.40	13.52	13.40	13.47	231500
2005-08-18	13.22	13.25	13.15	13.18	828400
2005-08-19	13.16	13.18	13.11	13.18	348700
2005-08-22	13.25	13.28	13.18	13.20	357200
2005-08-23	13.03	13.06	12.93	12.96	653000
2005-08-24	12.92	12.95	12.76	12.78	1241600
2005-08-25	12.85	12.98	12.80	12.95	361100
2005-08-26	13.03	13.03	12.93	12.95	153100
2005-08-29	12.87	13.00	12.86	12.95	551200
2005-08-30	12.99	12.99	12.85	12.96	546500
2005-08-31	12.96	13.10	12.94	13.06	477600
2005-09-01	13.24	13.27	12.86	13.24	505700
2005-09-02	13.33	13.38	13.26	13.36	257700
2005-09-06	13.28	13.39	13.27	13.35	430100
2005-09-07	13.33	13.36	13.30	13.32	218800
2005-09-08	13.29	13.29	13.21	13.26	137000
2005-09-09	13.25	13.40	13.25	13.35	662600
2005-09-12	13.37	13.37	13.31	13.33	180900
2005-09-13	13.21	13.26	13.20	13.24	214900
2005-09-14	13.28	13.29	13.20	13.25	539700
2005-09-15	13.27	13.29	13.18	13.23	302500
2005-09-16	13.19	13.27	12.40	13.23	295900
2005-09-19	13.10	13.15	13.05	13.07	687100
2005-09-20	13.21	13.29	13.15	13.21	465400
2005-09-21	13.16	13.25	13.15	13.21	348600
2005-09-22	13.17	13.23	13.13	13.23	442400
2005-09-23	13.11	13.18	13.11	13.15	211000
2005-09-26	13.26	13.30	13.23	13.27	275000
2005-09-27	13.26	13.27	13.18	13.27	186100
2005-09-28	13.25	13.35	13.23	13.24	334500
2005-09-29	13.35	13.64	11.61	13.62	1055000
2005-09-30	13.51	13.61	13.37	13.58	1097700
2005-10-03	13.51	13.58	13.44	13.45	564600
2005-10-04	13.43	13.57	13.43	13.46	479900
2005-10-05	13.27	13.33	13.05	13.05	2504300
2005-10-06	13.05	13.05	12.76	12.82	1173100
2005-10-07	12.95	13.05	12.94	13.05	344400
2005-10-10	13.01	13.05	12.95	13.01	436600
2005-10-11	13.06	13.08	13.00	13.03	354400
2005-10-12	12.77	12.99	12.72	12.73	1801400
2005-10-13	12.74	12.81	12.20	12.81	665300
2005-10-14	12.76	12.85	12.74	12.85	604200
2005-10-17	12.79	12.82	12.73	12.75	370100
2005-10-18	12.75	12.79	12.70	12.71	431900
2005-10-19	12.59	12.73	12.48	12.70	1062500
2005-10-20	12.63	12.64	12.39	12.40	553000
2005-10-21	12.65	12.67	12.54	12.62	497100
2005-10-24	12.61	12.75	12.50	12.68	1247700
2005-10-25	12.66	12.70	12.52	12.58	524600
2005-10-26	12.60	12.64	12.52	12.56	182700
2005-10-27	12.45	12.51	12.32	12.32	204400
2005-10-28	12.33	12.50	12.30	12.49	454200
2005-10-31	12.59	12.65	12.58	12.63	466800
2005-11-01	12.77	12.77	12.70	12.75	468000
2005-11-02	12.75	12.86	12.74	12.84	487700
2005-11-03	12.86	12.90	12.78	12.80	482900
2005-11-04	12.80	12.83	12.62	12.72	283600
2005-11-07	12.51	12.58	12.50	12.54	379900
2005-11-08	12.50	12.57	12.49	12.54	240700
2005-11-09	12.66	12.67	12.57	12.62	366400
2005-11-10	12.62	12.72	12.56	12.68	267200
2005-11-11	12.86	12.90	12.50	12.79	244600
2005-11-14	12.69	12.83	12.59	12.60	331500
2005-11-15	12.58	12.67	12.52	12.61	409900
2005-11-16	12.62	12.72	12.56	12.64	307500
2005-11-17	12.55	12.79	12.55	12.78	369500
2005-11-18	12.87	12.87	12.76	12.85	461200
2005-11-21	12.77	12.85	12.73	12.84	264000
2005-11-22	12.75	12.83	12.71	12.82	426700
2005-11-23	12.97	13.07	12.93	13.05	540400
2005-11-25	13.09	13.09	13.00	13.01	189600
2005-11-28	13.05	13.06	12.96	13.01	721700
2005-11-29	13.05	13.05	12.92	12.99	447200
2005-11-30	12.90	12.94	12.85	12.88	509100
2005-12-01	13.00	13.06	12.95	13.03	383200
2005-12-02	12.98	13.05	12.98	13.02	427400
2005-12-05	12.99	13.05	12.93	12.95	337700
2005-12-06	12.91	13.00	12.91	12.95	338600
2005-12-07	13.00	13.01	12.90	12.95	317100
2005-12-08	12.88	12.90	12.82	12.88	276800
2005-12-09	12.87	12.95	12.85	12.92	247600
2005-12-12	12.93	13.00	12.93	12.98	455300
2005-12-13	12.96	13.00	12.88	12.98	411200
2005-12-14	12.94	13.02	12.94	12.99	714600
2005-12-15	13.04	13.07	12.97	13.05	365700
2005-12-16	13.04	13.04	12.95	12.99	238700
2005-12-19	13.12	13.14	13.04	13.07	837200
2005-12-20	13.03	13.13	13.03	13.12	389800
2005-12-21	13.15	13.22	13.13	13.15	715000
2005-12-22	13.22	13.22	13.14	13.17	364500
2005-12-23	12.90	13.00	12.80	12.88	227800
2005-12-27	12.90	12.92	12.76	12.82	298400
2005-12-28	12.82	12.82	12.76	12.82	612100
2005-12-29	12.82	12.83	12.73	12.76	368600
2005-12-30	12.65	12.65	12.53	12.62	671400
2006-01-03	12.66	12.84	12.63	12.79	1325300
2006-01-04	12.91	12.99	12.88	12.99	1342000
2006-01-05	12.98	13.06	12.92	12.92	580200
2006-01-06	13.12	13.14	13.00	13.08	1265100
2006-01-09	13.28	13.31	13.24	13.28	1947700
2006-01-10	13.32	13.35	13.20	13.27	1416700
2006-01-11	13.29	13.34	13.23	13.32	1578900
2006-01-12	13.35	13.35	13.20	13.23	1014700
2006-01-13	13.30	13.37	13.28	13.36	1178800
2006-01-17	13.03	13.17	13.00	13.16	898900
2006-01-18	12.95	13.16	12.95	13.16	1302300
2006-01-19	13.29	13.33	13.23	13.33	1360700
2006-01-20	13.28	13.28	13.00	13.04	704600
2006-01-23	13.02	13.10	13.00	13.10	496500
2006-01-24	13.11	13.21	13.11	13.21	842900
2006-01-25	13.24	13.25	13.15	13.17	703300
2006-01-26	13.20	13.26	13.20	13.21	946400
2006-01-27	13.37	13.58	13.34	13.50	1273800
2006-01-30	13.50	13.52	13.42	13.48	1357500
2006-01-31	13.94	13.94	13.35	13.41	1145600
2006-02-01	13.34	13.36	13.23	13.33	3098400
2006-02-02	13.20	13.25	13.06	13.13	1513000
2006-02-03	13.01	13.07	12.92	13.04	825900
2006-02-06	13.13	13.17	13.05	13.09	664200
2006-02-07	13.09	13.14	13.00	13.05	523300
2006-02-08	13.03	13.14	12.96	13.13	1244300
2006-02-09	12.95	13.15	12.95	13.10	550400
2006-02-10	13.05	13.07	12.91	13.04	859500
2006-02-13	13.00	13.00	12.80	12.83	1014700
2006-02-14	13.01	13.17	12.96	13.16	844200
2006-02-15	13.01	13.11	13.00	13.08	405900
2006-02-16	13.11	13.14	13.05	13.13	441000
2006-02-17	13.04	13.10	13.01	13.05	249500
2006-02-21	13.24	13.24	13.12	13.18	636700
2006-02-22	13.10	13.25	13.10	13.16	887000
2006-02-23	13.36	13.37	13.28	13.32	525300
2006-02-24	13.30	13.40	13.29	13.39	666000
2006-02-27	13.40	13.49	13.40	13.47	2376000
2006-02-28	13.25	13.34	13.23	13.23	838000
2006-03-01	13.30	13.44	13.29	13.44	357100
2006-03-02	13.42	13.47	13.36	13.45	392000
2006-03-03	13.40	13.48	13.34	13.36	1642200
2006-03-06	13.38	13.40	13.23	13.26	1179800
2006-03-07	13.08	13.12	12.95	13.05	1644300
2006-03-08	12.97	13.13	12.94	13.13	1260600
2006-03-09	13.09	13.15	13.05	13.05	1236500
2006-03-10	13.10	13.22	13.05	13.18	357700
2006-03-13	13.16	13.22	13.16	13.21	482400
2006-03-14	13.11	13.33	13.11	13.33	2717500
2006-03-15	13.32	13.40	13.30	13.40	479700
2006-03-16	13.38	13.43	13.37	13.39	607200
2006-03-17	13.45	13.47	13.39	13.43	632200
2006-03-20	13.46	13.48	13.43	13.47	217000
2006-03-21	13.47	13.52	13.35	13.43	1279000
2006-03-22	13.29	13.38	13.25	13.37	495000
2006-03-23	13.40	13.47	13.38	13.47	546900
2006-03-24	13.42	13.51	13.42	13.48	660400
2006-03-27	13.53	13.60	13.53	13.55	707900
2006-03-28	13.59	13.61	13.45	13.45	302900
2006-03-29	13.52	13.61	13.46	13.57	687600
2006-03-30	13.60	13.67	13.55	13.61	471400
2006-03-31	13.58	13.59	13.47	13.49	287100
2006-04-03	13.77	13.82	13.70	13.74	1288500
2006-04-04	13.78	13.89	13.75	13.80	1191200
2006-04-05	13.85	13.89	13.79	13.86	938600
2006-04-06	14.03	14.08	13.95	13.99	1568200
2006-04-07	14.03	14.09	13.90	13.96	875000
2006-04-10	14.08	14.11	14.00	14.10	1224800
2006-04-11	14.11	14.12	13.92	13.97	729200
2006-04-12	13.96	14.01	13.91	13.97	440900
2006-04-13	14.02	14.06	13.96	14.00	572800
2006-04-17	14.05	14.11	14.02	14.03	1387700
2006-04-18	14.11	14.42	14.11	14.39	1290800
2006-04-19	14.32	14.35	14.19	14.33	824000
2006-04-20	14.39	14.45	14.32	14.41	1325100
2006-04-21	14.45	14.48	14.41	14.45	1560200
2006-04-24	14.31	14.33	14.25	14.30	858900
2006-04-25	14.23	14.24	14.11	14.11	790900
2006-04-26	14.26	14.28	14.20	14.25	1284100
2006-04-27	14.20	14.28	14.08	14.19	2539800
2006-04-28	14.19	14.31	14.19	14.31	1321700
2006-05-01	14.32	14.36	14.22	14.24	720100
2006-05-02	14.48	14.51	14.45	14.50	1003200
2006-05-03	14.60	14.60	14.48	14.57	1378400
2006-05-04	14.60	14.66	14.56	14.63	1350400
2006-05-05	14.70	14.73	14.64	14.67	752600
2006-05-08	14.75	14.77	14.72	14.76	955000
2006-05-09	14.60	14.67	14.54	14.63	1351100
2006-05-10	14.50	14.54	14.41	14.45	813000
2006-05-11	14.54	14.55	14.24	14.34	4135200
2006-05-12	14.34	14.34	14.00	14.07	2584900
2006-05-15	13.98	13.98	13.75	13.93	3610900
2006-05-16	14.07	14.07	13.95	13.96	2394900
2006-05-17	14.07	14.07	13.48	13.85	3487600
2006-05-18	13.85	14.00	13.66	13.67	1036200
2006-05-19	13.72	13.92	13.68	13.82	940900
2006-05-22	13.52	13.56	13.18	13.45	3606900
2006-05-23	13.46	13.72	13.33	13.33	2033500
2006-05-24	13.38	13.55	13.30	13.43	1195800
2006-05-25	13.45	13.59	13.37	13.53	2493200
2006-05-26	13.64	13.66	13.49	13.60	1455700
2006-05-30	13.49	13.49	13.21	13.25	1475800
2006-05-31	13.31	13.41	13.23	13.40	876700
2006-06-01	13.30	13.53	13.26	13.50	701300
2006-06-02	13.50	13.58	13.42	13.51	1616000
2006-06-05	13.53	13.54	13.25	13.34	1902800
2006-06-06	13.26	13.48	13.05	13.31	3031200
2006-06-07	13.34	13.46	13.22	13.29	1968100
2006-06-08	13.10	13.10	12.58	13.08	2693200
2006-06-09	13.07	13.10	12.94	13.00	363200
2006-06-12	13.07	13.07	12.80	12.80	842200
2006-06-13	12.58	12.66	12.40	12.41	4436200
2006-06-14	12.55	12.78	12.45	12.78	2737200
2006-06-15	12.89	13.13	12.87	13.05	938700
2006-06-16	13.11	13.14	12.96	13.03	2413400
2006-06-19	13.01	13.11	12.87	12.96	533100
2006-06-20	12.92	12.99	12.81	12.88	902700
2006-06-21	12.86	13.20	12.84	13.04	679700
2006-06-22	13.05	13.07	12.88	13.03	657500
2006-06-23	13.01	13.13	12.95	13.12	115300
2006-06-26	13.08	13.15	13.03	13.11	574400
2006-06-27	13.06	13.12	12.85	12.87	337900
2006-06-28	12.94	13.02	12.90	13.00	157600
2006-06-29	13.15	13.49	13.13	13.45	944500
2006-06-30	13.58	13.58	13.41	13.52	701500
2006-07-03	13.52	13.66	13.51	13.61	290100
2006-07-05	13.50	13.60	13.31	13.45	893500
2006-07-06	13.60	13.68	13.53	13.57	1242100
2006-07-07	13.53	13.55	13.34	13.43	1277900
2006-07-10	13.57	13.60	13.39	13.50	4723100
2006-07-11	13.41	13.49	13.30	13.44	1547400
2006-07-12	13.43	13.50	13.23	13.31	934300
2006-07-13	13.20	13.39	13.11	13.20	2291100
2006-07-14	13.20	13.30	13.02	13.11	789600
2006-07-17	13.11	13.15	13.05	13.09	426700
2006-07-18	13.13	13.22	13.02	13.20	1037000
2006-07-19	13.15	13.54	13.15	13.54	3877900
2006-07-20	13.53	13.56	13.27	13.32	599500
2006-07-21	13.36	13.37	13.20	13.25	835900
2006-07-24	13.44	13.64	13.43	13.59	1103200
2006-07-25	13.43	13.61	13.42	13.58	569200
2006-07-26	13.54	13.65	13.49	13.57	816200
2006-07-27	13.70	13.80	13.62	13.63	1064400
2006-07-28	13.70	13.94	13.66	13.94	5918500
2006-07-31	13.81	13.82	13.73	13.73	2658000
2006-08-01	13.98	13.98	13.59	13.61	970900
2006-08-02	13.79	13.98	13.79	13.90	1169400
2006-08-03	13.75	13.88	13.70	13.81	2209100
2006-08-04	13.82	13.82	13.59	13.62	1335300
2006-08-07	13.65	13.68	13.59	13.63	429600
2006-08-08	13.68	13.76	13.56	13.58	2885000
2006-08-09	13.90	13.94	13.74	13.77	1035900
2006-08-10	13.77	13.99	13.70	13.80	1706700
2006-08-11	13.79	13.83	13.70	13.78	809700
2006-08-14	14.20	14.20	13.87	13.91	2214800
2006-08-15	14.03	14.15	14.03	14.07	924700
2006-08-16	14.97	14.97	14.15	14.25	2186600
2006-08-17	14.18	14.29	14.17	14.26	575300
2006-08-18	14.33	14.33	14.09	14.24	402700
2006-08-21	14.04	14.06	14.00	14.05	578100
2006-08-22	14.05	14.10	14.00	14.02	434300
2006-08-23	14.02	14.08	13.85	13.85	1211400
2006-08-24	13.89	13.94	13.81	13.85	750600
2006-08-25	13.82	13.90	13.78	13.83	261500
2006-08-28	13.76	13.87	13.76	13.79	517600
2006-08-29	13.90	13.92	13.82	13.87	758300
2006-08-30	14.02	14.12	13.11	14.02	1623200
2006-08-31	14.18	14.20	14.12	14.18	656900
2006-09-01	14.26	14.36	14.24	14.35	962400
2006-09-05	14.28	14.33	14.22	14.32	535500
2006-09-06	14.12	14.18	14.05	14.12	1260100
2006-09-07	14.08	14.11	13.97	14.00	1968100
2006-09-08	14.17	14.19	14.05	14.17	583500
2006-09-11	14.03	14.08	13.95	14.04	472100
2006-09-12	14.13	14.30	14.07	14.30	2734700
2006-09-13	14.23	14.32	14.18	14.27	1225900
2006-09-14	14.28	14.29	14.16	14.18	683600
2006-09-15	14.37	14.39	14.27	14.34	839400
2006-09-18	14.44	14.52	14.38	14.48	879200
2006-09-19	14.47	14.50	14.19	14.43	3550300
2006-09-20	14.47	14.70	14.47	14.70	3574700
2006-09-21	14.46	14.65	14.41	14.47	1191200
2006-09-22	14.39	14.44	14.31	14.40	1330000
2006-09-25	14.42	14.49	14.30	14.49	1451200
2006-09-26	14.30	14.39	14.25	14.31	1769200
2006-09-27	14.39	14.40	14.31	14.36	1181500
2006-09-28	14.34	14.36	14.27	14.33	699400
2006-09-29	14.33	14.33	14.12	14.12	4560100
2006-10-02	14.25	14.36	14.21	14.28	872900
2006-10-03	14.37	14.38	14.24	14.33	2044400
2006-10-04	14.32	14.58	14.30	14.55	2429900
2006-10-05	14.58	14.66	14.56	14.65	3194300
2006-10-06	14.55	14.59	14.49	14.55	1100500
2006-10-09	14.33	14.52	14.33	14.51	689100
2006-10-10	14.46	14.55	14.45	14.53	655300
2006-10-11	14.45	14.54	14.41	14.45	2432100
2006-10-12	14.52	14.67	14.51	14.65	1416100
2006-10-13	14.60	14.68	14.57	14.60	2008700
2006-10-16	14.60	14.64	14.53	14.62	1253500
2006-10-17	14.54	14.54	14.40	14.46	2935900
2006-10-18	14.52	14.63	14.47	14.47	1614800
2006-10-19	14.46	14.57	14.46	14.55	1100700
2006-10-20	14.55	14.63	14.55	14.56	980900
2006-10-23	14.52	14.66	14.50	14.63	1137600
2006-10-24	13.90	14.67	13.90	14.66	890200
2006-10-25	14.69	14.70	14.56	14.65	2561300
2006-10-26	14.67	14.77	14.67	14.76	2291500
2006-10-27	14.67	14.72	14.59	14.61	2058100
2006-10-30	14.59	14.61	14.52	14.58	2876200
2006-10-31	14.66	14.66	14.57	14.63	1842800
2006-11-01	14.73	14.78	14.59	14.66	692700
2006-11-02	14.75	14.83	14.75	14.79	1523900
2006-11-03	14.93	14.93	14.77	14.83	1710700
2006-11-06	14.98	15.12	14.95	15.12	4446400
2006-11-07	15.09	15.18	15.04	15.09	2399500
2006-11-08	15.00	15.07	14.92	15.05	2073200
2006-11-09	15.06	15.06	14.93	14.95	1245700
2006-11-10	15.02	15.04	14.96	15.02	845200
2006-11-13	15.03	15.08	14.99	15.03	1086400
2006-11-14	15.08	15.13	14.97	15.11	2313700
2006-11-15	15.15	15.31	15.15	15.22	2198200
2006-11-16	15.36	15.36	15.26	15.26	1061600
2006-11-17	15.29	15.41	15.28	15.39	1297500
2006-11-20	15.26	15.32	15.20	15.26	2632100
2006-11-21	15.30	15.38	15.29	15.35	1881000
2006-11-22	15.53	15.62	15.52	15.57	2561400
2006-11-24	15.44	15.56	15.44	15.50	351100
2006-11-27	15.48	15.56	15.32	15.34	4535900
2006-11-28	15.04	15.16	14.96	15.15	11063100
2006-11-29	15.22	15.40	15.21	15.32	5668200
2006-11-30	15.44	15.50	15.34	15.43	2030000
2006-12-01	15.25	15.32	15.08	15.21	1845200
2006-12-04	15.38	15.59	15.35	15.57	3630900
2006-12-05	15.62	15.74	15.62	15.74	2528000
2006-12-06	15.69	15.80	15.69	15.72	2574000
2006-12-07	15.67	15.71	15.52	15.53	1907800
2006-12-08	15.55	15.66	15.50	15.62	1242300
2006-12-11	15.60	15.76	15.60	15.70	1640000
2006-12-12	15.65	15.67	15.50	15.62	991000
2006-12-13	15.55	15.59	15.50	15.53	2377000
2006-12-14	15.75	15.94	15.69	15.90	1669300
2006-12-15	15.98	16.08	15.98	16.05	3900200
2006-12-18	16.12	16.12	15.91	15.95	2829300
2006-12-19	15.80	15.95	15.75	15.95	2710100
2006-12-20	15.69	15.71	15.65	15.67	1647400
2006-12-21	15.67	15.70	15.53	15.57	2465600
2006-12-22	15.66	15.66	15.55	15.57	1359000
2006-12-26	15.69	15.86	15.65	15.82	1457600
2006-12-27	16.63	16.65	15.80	15.90	2695300
2006-12-28	16.04	16.04	15.95	15.98	3230300
2006-12-29	16.11	16.12	15.97	16.00	1963100
2007-01-03	16.30	16.35	16.06	16.16	6259600
2007-01-04	16.01	16.01	15.84	15.99	4345100
2007-01-05	15.99	16.15	15.87	15.87	4082300
2007-01-08	16.15	16.30	16.14	16.27	3149400
2007-01-09	16.28	16.34	16.09	16.23	3614600
2007-01-10	16.02	16.11	15.92	16.08	2579200
2007-01-11	16.00	16.26	16.00	16.12	2779500
2007-01-12	16.29	16.30	16.19	16.28	3353900
2007-01-16	16.51	16.55	16.40	16.48	3193200
2007-01-17	16.65	16.66	16.53	16.59	3622000
2007-01-18	16.71	16.76	16.52	16.55	3625300
2007-01-19	16.60	16.87	16.59	16.84	2985300
2007-01-22	17.02	17.05	16.85	16.94	2909100
2007-01-23	16.91	17.07	16.88	17.06	3058600
2007-01-24	16.86	16.95	16.78	16.92	2585800
2007-01-25	16.70	16.70	16.32	16.33	4159300
2007-01-26	16.37	16.41	16.23	16.40	2795500
2007-01-29	16.47	16.50	16.38	16.42	2093400
2007-01-30	16.52	16.69	16.50	16.64	2716600
2007-01-31	16.40	16.50	16.25	16.39	6310200
2007-02-01	16.56	16.70	16.56	16.70	2649400
2007-02-02	16.87	16.87	16.67	16.70	9448000
2007-02-05	16.74	16.75	16.66	16.72	3050500
2007-02-06	16.90	16.95	16.78	16.95	3702200
2007-02-07	16.97	16.97	16.85	16.88	2557800
2007-02-08	16.87	17.00	16.86	16.99	2568300
2007-02-09	16.99	17.00	16.71	16.79	1727000
2007-02-12	16.95	16.95	16.77	16.85	1067354
2007-02-13	16.52	16.68	16.44	16.66	3262887
2007-02-14	16.65	16.82	16.59	16.79	1989286
2007-02-15	16.88	16.89	16.78	16.82	1601700
2007-02-16	16.83	16.87	16.76	16.82	1601900
2007-02-20	16.81	16.87	16.75	16.87	1958900
2007-02-21	16.79	16.83	16.68	16.81	1521000
2007-02-22	16.95	16.95	16.76	16.83	1934700
2007-02-23	16.83	16.84	16.68	16.69	2409400
2007-02-26	16.69	16.76	16.58	16.69	1229088
2007-02-27	16.03	16.60	14.96	15.46	7022800
2007-02-28	15.55	15.84	15.41	15.71	5075400
2007-03-01	15.31	15.70	15.03	15.47	3796585
2007-03-02	15.47	15.65	15.27	15.30	9074900
2007-03-05	14.65	15.18	14.60	14.82	9875700
2007-03-06	15.36	15.58	15.28	15.46	3475600
2007-03-07	15.44	15.52	15.36	15.38	1143800
2007-03-08	15.65	15.70	15.55	15.57	2568100
2007-03-09	15.85	15.92	15.72	15.84	2803100
2007-03-12	15.85	15.92	15.79	15.91	1739900
2007-03-13	15.80	15.83	15.33	15.35	4984400
2007-03-14	15.33	15.58	15.12	15.58	3464400
2007-03-15	15.44	15.60	15.42	15.52	2229800
2007-03-16	15.48	15.54	15.34	15.36	1384600
2007-03-19	15.62	15.77	15.60	15.75	2382300
2007-03-20	15.68	15.85	15.68	15.80	3175900
2007-03-21	15.91	16.36	15.65	16.18	3120500
2007-03-22	16.19	16.21	16.06	16.12	1816700
2007-03-23	16.09	16.18	16.06	16.08	942000
2007-03-26	16.15	16.23	15.98	16.23	1652805
2007-03-27	16.06	16.07	15.98	16.03	1482541
2007-03-28	15.93	15.95	15.80	15.93	1378100
2007-03-29	16.15	16.20	16.02	16.12	1616700
2007-03-30	16.14	16.25	15.97	16.06	2360000
2007-04-02	16.19	16.27	16.10	16.27	5737200
2007-04-03	16.41	16.62	16.41	16.59	2018000
2007-04-04	16.62	16.65	16.55	16.62	1927800
2007-04-05	16.73	16.73	16.55	16.65	786200
2007-04-09	16.77	16.81	16.71	16.74	1741438
2007-04-10	16.67	16.85	16.67	16.80	1616656
2007-04-11	16.76	16.80	16.55	16.67	3711067
2007-04-12	16.64	16.84	16.52	16.84	2839246
2007-04-13	16.67	16.70	16.51	16.70	988113
2007-04-16	16.85	16.95	16.81	16.89	2514100
2007-04-17	16.78	16.88	16.70	16.74	2649344
2007-04-18	16.62	16.70	16.56	16.67	1658317
2007-04-19	16.35	16.52	16.27	16.44	3238700
2007-04-20	16.65	16.74	16.51	16.62	3383500
2007-04-23	16.65	16.72	16.55	16.61	2262300
2007-04-24	16.62	16.65	16.43	16.58	2201371
2007-04-25	16.61	16.77	16.57	16.73	1688153
2007-04-26	16.74	16.80	16.65	16.74	1782399
2007-04-27	16.63	16.74	16.56	16.58	789267
2007-04-30	16.52	16.52	16.25	16.32	2348444
2007-05-01	16.30	16.39	16.21	16.39	849861
2007-05-02	16.54	16.78	16.54	16.73	1508373
2007-05-03	16.89	17.00	16.87	17.00	964358
2007-05-04	17.11	17.14	17.03	17.08	1224540
2007-05-07	17.07	17.12	17.00	17.05	1650977
2007-05-08	16.86	16.91	16.77	16.88	1328240
2007-05-09	16.97	17.14	16.97	17.13	5919100
2007-05-10	16.98	17.01	16.67	16.70	4054095
2007-05-11	17.08	17.46	16.94	17.33	14842904
2007-05-14	17.17	17.25	17.00	17.05	7760400
2007-05-15	17.05	17.18	16.95	17.01	4856498
2007-05-16	17.13	17.19	17.01	17.18	3080740
2007-05-17	17.17	17.25	17.09	17.20	2904300
2007-05-18	17.13	17.15	17.06	17.15	1503659
2007-05-21	17.14	17.14	17.03	17.05	3153494
2007-05-22	17.12	17.12	16.60	16.93	2954786
2007-05-23	17.00	17.02	16.76	16.79	2630186
2007-05-24	16.78	16.90	16.48	16.57	4206157
2007-05-25	16.69	16.75	16.62	16.75	1947640
2007-05-29	16.68	16.76	16.54	16.61	3122550
2007-05-30	16.43	16.77	16.41	16.75	2860641
2007-05-31	16.82	16.86	16.74	16.83	2028300
2007-06-01	16.88	16.90	16.77	16.82	2581615
2007-06-04	16.82	16.93	16.75	16.91	2309937
2007-06-05	16.94	16.97	16.76	16.81	2147696
2007-06-06	16.50	16.85	16.50	16.68	6920271
2007-06-07	16.72	16.82	16.33	16.38	4544505
2007-06-08	16.61	16.77	16.46	16.75	2174340
2007-06-11	16.64	16.82	16.62	16.72	1989940
2007-06-12	16.58	16.63	16.39	16.40	2015700
2007-06-13	16.62	16.77	16.59	16.75	1290700
2007-06-14	16.74	16.91	16.74	16.84	1660900
2007-06-15	16.98	17.05	16.96	16.98	3664500
2007-06-18	17.04	17.13	16.92	17.02	4493467
2007-06-19	16.98	17.09	16.94	17.01	2089100
2007-06-20	17.14	17.17	16.90	16.95	4876000
2007-06-21	17.16	17.27	17.05	17.19	3717075
2007-06-22	17.07	17.14	16.92	16.97	1770800
2007-06-25	16.94	17.11	16.83	16.94	3675275
2007-06-26	17.05	17.05	16.81	16.82	2711400
2007-06-27	16.85	17.13	16.85	17.12	4844533
2007-06-28	17.10	17.21	17.05	17.16	2411434
2007-06-29	17.16	17.19	16.99	17.02	3142209
2007-07-02	17.16	17.30	17.05	17.28	2162400
2007-07-03	17.35	17.42	17.29	17.39	909800
2007-07-05	17.53	17.54	17.39	17.50	2846900
2007-07-06	17.84	18.02	17.78	17.91	2166801
2007-07-09	18.19	18.22	18.09	18.17	3262600
2007-07-10	18.02	18.08	17.77	17.77	3321186
2007-07-11	17.79	17.94	17.79	17.94	2228000
2007-07-12	17.92	18.25	17.92	18.25	3015700
2007-07-13	18.20	18.26	18.15	18.22	2395600
2007-07-16	18.16	18.16	18.00	18.03	1952200
2007-07-17	18.12	18.14	18.03	18.05	2209100
2007-07-18	18.03	18.05	17.79	18.04	3752400
2007-07-19	18.18	18.23	18.13	18.15	1526210
2007-07-20	18.32	18.32	18.00	18.16	1845000
2007-07-23	18.40	18.52	18.36	18.45	1855800
2007-07-24	18.45	18.50	18.07	18.12	3303187
2007-07-25	18.39	18.57	18.23	18.44	5088834
2007-07-26	18.29	18.29	17.46	17.80	5521418
2007-07-27	17.71	17.92	17.50	17.60	5290700
2007-07-30	17.90	18.14	17.80	18.10	3369700
2007-07-31	18.40	18.43	17.91	17.94	4697800
2007-08-01	17.75	17.90	17.47	17.82	5147050
2007-08-02	17.60	18.05	17.59	17.79	5095900
2007-08-03	17.63	17.66	16.99	17.03	3848700
2007-08-06	17.10	17.54	16.94	17.54	5506770
2007-08-07	17.12	17.55	17.01	17.48	3364126
2007-08-08	17.80	18.05	17.68	17.96	4580900
2007-08-09	17.40	17.61	17.16	17.16	3360788
2007-08-10	17.03	17.48	16.97	17.32	4740622
2007-08-13	17.38	17.48	17.19	17.21	3557200
2007-08-14	17.35	17.38	16.93	17.06	3695415
2007-08-15	16.87	17.06	16.39	16.44	8262600
2007-08-16	15.98	16.40	15.21	16.34	8768611
2007-08-17	16.58	16.96	16.33	16.80	9157232
2007-08-20	16.95	16.98	16.46	16.70	7394932
2007-08-21	16.85	17.08	16.71	16.92	6050674
2007-08-22	17.45	17.77	17.38	17.77	11722000
2007-08-23	17.90	17.96	17.50	17.68	10024897
2007-08-24	17.69	18.15	17.66	18.08	4801061
2007-08-27	18.20	18.38	18.10	18.18	6652122
2007-08-28	17.92	17.94	17.25	17.45	5704100
2007-08-29	17.65	18.25	17.62	18.06	3717500
2007-08-30	17.88	18.10	17.75	17.90	3666400
2007-08-31	18.48	18.64	18.39	18.44	6323500
2007-09-04	18.49	18.90	18.49	18.76	5181548
2007-09-05	18.75	18.75	18.47	18.57	2740074
2007-09-06	18.74	18.86	18.57	18.81	4513353
2007-09-07	18.49	18.55	18.30	18.43	5050074
2007-09-10	19.00	19.15	18.61	18.97	8428030
2007-09-11	19.04	19.30	19.00	19.26	3633698
2007-09-12	19.37	19.74	19.36	19.59	5350838
2007-09-13	19.96	19.99	19.75	19.93	3301452
2007-09-14	19.97	20.15	19.80	20.09	7049960
2007-09-17	19.65	19.70	19.47	19.60	5194059
2007-09-18	19.71	20.46	19.61	20.40	7505599
2007-09-19	20.52	20.87	20.41	20.46	8215554
2007-09-20	20.50	20.50	20.14	20.26	4986321
2007-09-21	20.69	20.71	20.49	20.59	6161200
2007-09-24	21.08	21.11	20.64	20.79	6535891
2007-09-25	20.53	21.00	20.50	20.78	3085648
2007-09-26	21.07	21.07	20.80	20.98	4511568
2007-09-27	21.20	21.28	21.01	21.23	5083072
2007-09-28	21.26	21.27	20.87	21.03	5869760
2007-10-01	21.09	21.68	21.09	21.42	9302803
2007-10-02	22.00	22.00	21.55	21.73	5700538
2007-10-03	21.05	21.18	20.68	20.73	9394464
2007-10-04	20.77	20.86	20.47	20.74	8184516
2007-10-05	21.55	21.77	21.35	21.72	7111676
2007-10-08	21.44	21.44	21.10	21.21	5676185
2007-10-09	21.72	22.06	21.69	22.01	5260127
2007-10-10	21.83	21.92	21.60	21.90	5637917
2007-10-11	22.40	22.44	21.46	21.71	10742249
2007-10-12	21.80	22.36	21.80	22.15	5915613
2007-10-15	22.30	22.34	21.51	21.75	7748463
2007-10-16	21.60	21.61	21.08	21.16	8934064
2007-10-17	21.95	22.18	21.61	22.17	13307148
2007-10-18	21.75	22.05	21.47	21.95	5000795
2007-10-19	21.90	21.92	21.00	21.24	8466741
2007-10-22	20.70	21.54	20.00	21.25	9154199
2007-10-23	21.94	22.09	21.65	22.02	5059301
2007-10-24	21.80	21.90	21.32	21.89	10609900
2007-10-25	22.20	22.41	21.98	22.30	6065800
2007-10-26	23.10	23.39	22.95	23.32	6881200
2007-10-29	24.23	24.29	23.95	24.10	9594769
2007-10-30	23.79	23.80	23.55	23.58	9349620
2007-10-31	23.70	24.16	23.45	23.93	14767100
2007-11-01	23.47	23.85	22.67	22.94	7799722
2007-11-02	22.97	23.52	22.21	22.96	8041465
2007-11-05	21.90	21.91	21.25	21.58	13733996
2007-11-06	22.40	22.75	22.18	22.75	5669604
2007-11-07	22.74	22.74	21.92	22.01	7130381
2007-11-08	22.12	22.35	21.34	22.00	12537164
2007-11-09	21.64	22.30	21.64	21.73	8866374
2007-11-12	21.50	21.90	20.98	21.14	7509858
2007-11-13	21.71	22.62	21.71	22.50	8552351
2007-11-14	22.97	22.97	22.34	22.60	6954970
2007-11-15	22.43	22.43	21.56	21.70	8157039
2007-11-16	21.45	21.59	21.00	21.50	12129628
2007-11-19	21.36	21.36	20.64	20.86	7853090
2007-11-20	21.12	21.50	20.64	21.26	9039706
2007-11-21	20.62	20.68	20.11	20.26	8029407
2007-11-23	20.41	20.98	20.41	20.82	3163629
2007-11-26	21.14	21.40	20.35	20.42	9307989
2007-11-27	20.73	21.30	20.63	21.16	8436241
2007-11-28	21.65	22.44	21.65	22.30	11953962
2007-11-29	22.20	22.60	22.12	22.38	8338953
2007-11-30	22.95	23.02	22.53	22.66	5110474
2007-12-03	22.87	22.87	22.46	22.50	4110296
2007-12-04	22.44	22.87	22.44	22.67	7127390
2007-12-05	23.25	23.66	23.25	23.66	5737020
2007-12-06	23.50	23.93	23.22	23.89	10234846
2007-12-07	22.87	22.90	22.63	22.73	10164698
2007-12-10	22.64	22.89	22.50	22.76	3317914
2007-12-11	23.06	23.20	21.94	22.16	9938800
2007-12-12	22.95	23.14	22.22	22.45	6037705
2007-12-13	21.94	22.27	21.72	22.20	8406900
2007-12-14	21.81	22.08	21.65	21.71	5519497
2007-12-17	21.16	21.19	20.60	20.60	5876538
2007-12-18	21.28	21.40	20.76	21.00	4932553
2007-12-19	21.60	21.82	21.33	21.51	5211702
2007-12-20	21.61	21.77	21.33	21.65	4682875
2007-12-21	22.47	22.61	22.24	22.48	5910623
2007-12-24	22.39	22.39	22.05	22.25	3388704
2007-12-26	22.25	22.40	22.13	22.29	2540478
2007-12-27	21.95	21.95	21.50	21.51	2531385
2007-12-28	21.73	21.84	21.50	21.52	2147232
2007-12-31	22.02	22.15	21.76	21.76	3274851
2008-01-02	22.06	22.19	21.40	21.57	7554823
2008-01-03	21.72	21.88	21.58	21.60	6033638
2008-01-04	21.73	21.76	21.20	21.43	7669134
2008-01-07	21.98	22.14	21.68	21.98	12545550
2008-01-08	22.04	22.16	21.40	21.45	8126691
2008-01-09	21.90	22.38	21.70	22.18	15634797
2008-01-10	21.81	22.54	21.59	22.01	17745772
2008-01-11	21.60	21.80	21.41	21.50	12318612
2008-01-14	21.52	21.69	21.40	21.50	4575158
2008-01-15	20.75	20.87	20.40	20.56	9294267
2008-01-16	20.02	20.34	19.54	19.77	12057529
2008-01-17	20.15	20.20	19.11	19.25	14691666
2008-01-18	20.04	20.20	19.51	19.95	12722308
2008-01-22	18.68	20.02	18.44	19.30	19687380
2008-01-23	18.76	19.97	18.41	19.82	17675519
2008-01-24	19.45	19.96	19.37	19.80	18464709
2008-01-25	20.35	20.56	19.78	20.05	12661241
2008-01-28	19.66	20.21	19.39	20.11	6746021
2008-01-29	20.12	20.23	19.83	20.00	4584373
2008-01-30	19.59	20.32	19.53	19.59	11285911
2008-01-31	19.23	20.30	19.23	20.00	10846961
2008-02-01	19.62	20.10	19.56	20.10	10369199
2008-02-04	20.06	20.10	19.72	19.85	4950269
2008-02-05	19.50	19.54	18.88	18.88	6733689
2008-02-06	19.08	19.20	18.48	18.57	7753562
2008-02-07	18.40	18.94	18.30	18.88	5235569
2008-02-08	18.67	18.90	18.55	18.79	5939664
2008-02-11	18.48	18.80	18.26	18.67	7147172
2008-02-12	18.95	19.27	18.74	18.92	8053141
2008-02-13	19.06	19.27	18.75	19.15	8097241
2008-02-14	19.35	19.42	18.79	18.79	8607581
2008-02-15	18.96	19.20	18.85	19.09	5045834
2008-02-19	19.28	19.33	18.97	19.07	7335231
2008-02-20	18.80	19.19	18.64	19.19	6501400
2008-02-21	18.86	18.93	18.35	18.40	8716552
2008-02-22	18.45	18.53	18.08	18.32	4894263
2008-02-25	18.36	18.64	18.15	18.64	8413175
2008-02-26	18.60	19.02	18.60	18.95	5579620
2008-02-27	18.89	19.33	18.89	19.24	7509128
2008-02-28	19.28	19.28	19.02	19.05	4822652
2008-02-29	18.84	19.02	18.39	18.46	10133859
2008-03-03	18.56	18.71	18.29	18.61	14196316
2008-03-04	18.21	18.37	17.91	18.21	9558015
2008-03-05	18.30	18.57	18.21	18.45	7746357
2008-03-06	18.28	18.31	17.80	17.82	6221705
2008-03-07	17.60	17.90	17.34	17.47	8351534
2008-03-10	17.63	17.76	17.20	17.25	9424166
2008-03-11	18.20	18.62	17.92	18.60	12368037
2008-03-12	18.33	18.45	18.01	18.02	8641541
2008-03-13	17.38	17.97	17.38	17.70	9700826
2008-03-14	17.76	17.76	16.97	17.07	18581779
2008-03-17	16.58	17.06	16.53	16.75	8027463
2008-03-18	17.11	17.62	17.06	17.50	10585406
2008-03-19	17.25	17.39	16.81	16.81	8492472
2008-03-20	16.70	17.20	16.57	17.15	8041652
2008-03-24	17.11	17.70	17.11	17.40	6223124
2008-03-25	17.71	17.92	17.56	17.77	7317003
2008-03-26	17.74	17.88	17.51	17.71	8085719
2008-03-27	17.87	18.07	17.72	17.84	8128126
2008-03-28	18.18	18.18	17.93	18.02	6105799
2008-03-31	18.00	18.11	17.92	17.95	3746201
2008-04-01	18.23	18.78	18.18	18.70	6985727
2008-04-02	18.72	18.74	18.42	18.46	4206535
2008-04-03	18.60	18.95	18.56	18.93	5850203
2008-04-04	18.98	19.09	18.69	18.83	5985867
2008-04-07	18.97	19.02	18.70	18.77	3733840
2008-04-08	18.69	18.86	18.65	18.71	4397182
2008-04-09	18.55	18.66	18.21	18.23	15118374
2008-04-10	18.35	18.57	18.25	18.40	5762633
2008-04-11	18.33	18.45	18.07	18.14	4823907
2008-04-14	18.07	18.23	18.05	18.14	3802754
2008-04-15	18.24	18.32	18.11	18.32	3405649
2008-04-16	18.31	18.70	18.27	18.60	5025854
2008-04-17	18.49	18.51	18.31	18.45	6401118
2008-04-18	18.76	18.79	18.57	18.73	6039321
2008-04-21	18.71	18.90	18.65	18.86	5769975
2008-04-22	18.91	18.98	18.66	18.84	4542694
2008-04-23	19.01	19.44	18.95	19.36	8864313
2008-04-24	19.40	19.61	19.05	19.41	6692729
2008-04-25	19.38	19.44	19.06	19.43	5389152
2008-04-28	19.44	19.44	19.20	19.20	6497989
2008-04-29	19.38	19.47	19.23	19.28	6754942
2008-04-30	19.44	19.62	19.38	19.45	5801396
2008-05-01	19.44	19.84	19.35	19.80	4292209
2008-05-02	20.09	20.18	19.90	20.04	5622313
2008-05-05	20.01	20.07	19.85	19.94	5423284
2008-05-06	19.89	20.14	19.76	20.10	3456913
2008-05-07	19.58	19.79	19.26	19.26	6532963
2008-05-08	19.48	19.60	19.38	19.56	4570839
2008-05-09	19.27	19.31	19.15	19.21	4126567
2008-05-12	19.28	19.40	19.09	19.40	6806010
2008-05-13	19.60	19.60	19.31	19.50	6771952
2008-05-14	19.62	19.77	19.53	19.54	2372920
2008-05-15	19.64	19.93	19.62	19.93	2672838
2008-05-16	19.77	19.86	19.65	19.80	6997609
2008-05-19	19.71	19.87	19.56	19.56	3820062
2008-05-20	19.19	19.25	19.00	19.05	6479328
2008-05-21	19.29	19.41	18.86	18.94	6312718
2008-05-22	18.94	19.13	18.94	19.02	4895330
2008-05-23	18.93	18.98	18.77	18.86	4103865
2008-05-27	18.97	19.13	18.85	19.13	4684970
2008-05-28	19.18	19.20	18.94	19.14	3026928
2008-05-29	19.12	19.45	19.08	19.29	3323272
2008-05-30	19.48	19.50	19.36	19.41	1711930
2008-06-02	19.20	19.37	18.91	19.11	4169053
2008-06-03	19.17	19.25	18.88	18.92	4107963
2008-06-04	18.94	19.16	18.90	19.00	4201799
2008-06-05	19.25	19.50	19.18	19.47	5484490
2008-06-06	19.13	19.13	18.66	18.67	6638536
2008-06-09	18.75	18.81	18.43	18.63	5357070
2008-06-10	18.40	18.45	18.27	18.40	9358235
2008-06-11	18.31	18.40	18.04	18.12	8087060
2008-06-12	18.24	18.43	18.11	18.20	4559799
2008-06-13	18.05	18.29	17.96	18.19	5596919
2008-06-16	18.07	18.24	18.06	18.23	1418860
2008-06-17	18.26	18.33	18.03	18.06	2826082
2008-06-18	18.09	18.17	17.90	18.06	7470881
2008-06-19	17.96	18.15	17.89	18.09	4251440
2008-06-20	17.79	17.85	17.52	17.63	5386123
2008-06-23	17.81	17.82	17.61	17.68	2558417
2008-06-24	17.50	17.83	17.41	17.66	5962032
2008-06-25	17.44	17.67	17.38	17.57	6397599
2008-06-26	17.25	17.30	16.88	16.93	6964029
2008-06-27	16.89	17.01	16.80	16.88	5543752
2008-06-30	16.88	17.06	16.84	16.94	3684976
2008-07-01	16.75	16.88	16.50	16.84	6264438
2008-07-02	16.63	16.75	16.20	16.27	6120441
2008-07-03	16.45	16.46	16.17	16.33	3737863
2008-07-07	16.80	16.91	16.35	16.54	9058727
2008-07-08	16.45	16.78	16.31	16.75	6468628
2008-07-09	16.60	16.65	16.16	16.24	3635041
2008-07-10	16.34	16.52	16.19	16.42	5784792
2008-07-11	16.34	16.63	16.22	16.44	3585579
2008-07-14	16.51	16.60	16.20	16.27	4163250
2008-07-15	15.90	16.12	15.63	15.83	6230470
2008-07-16	15.93	16.51	15.90	16.45	5314640
2008-07-17	16.34	16.64	16.23	16.54	9896565
2008-07-18	16.52	16.59	16.41	16.57	4150856
2008-07-21	16.84	16.91	16.70	16.76	3726242
2008-07-22	16.69	17.04	16.62	16.99	3937556
2008-07-23	17.12	17.32	17.03	17.23	8810434
2008-07-24	17.10	17.17	16.69	16.75	6502179
2008-07-25	16.96	17.10	16.89	17.02	3615884
2008-07-28	16.98	17.04	16.57	16.62	3135056
2008-07-29	16.53	17.00	16.53	16.98	2511401
2008-07-30	17.00	17.24	16.95	17.17	5033989
2008-07-31	16.76	16.96	16.63	16.70	3872581
2008-08-01	16.88	16.95	16.68	16.73	6622488
2008-08-04	16.59	16.59	16.31	16.46	4442483
2008-08-05	16.23	16.66	16.23	16.63	5953839
2008-08-06	16.53	16.64	16.45	16.63	8204493
2008-08-07	16.16	16.20	15.89	16.03	5083825
2008-08-08	16.14	16.52	16.02	16.42	4080849
2008-08-11	16.36	16.56	16.32	16.42	2253304
2008-08-12	16.42	16.47	16.17	16.28	4092780
2008-08-13	16.36	16.36	16.01	16.20	4844945
2008-08-14	16.03	16.44	16.00	16.37	11196979
2008-08-15	16.08	16.22	15.97	16.20	10312841
2008-08-18	16.00	16.01	15.60	15.73	9672622
2008-08-19	15.39	15.40	15.20	15.25	7011025
2008-08-20	15.66	15.84	15.52	15.80	4590685
2008-08-21	15.32	15.60	15.31	15.56	4311691
2008-08-22	15.55	15.80	15.53	15.77	11517876
2008-08-25	15.81	15.83	15.47	15.55	4008550
2008-08-26	15.75	15.88	15.68	15.78	3904920
2008-08-27	15.97	16.14	15.89	16.02	3849214
2008-08-28	15.83	16.04	15.83	16.03	2900945
2008-08-29	15.88	16.01	15.86	15.86	3486291
2008-09-02	15.92	16.08	15.64	15.73	5352145
2008-09-03	15.55	15.65	15.44	15.60	2385555
2008-09-04	15.31	15.32	14.86	14.95	7722629
2008-09-05	14.87	15.24	14.73	15.07	8834165
2008-09-08	15.73	15.74	15.08	15.37	4564813
2008-09-09	15.26	15.40	14.84	14.86	3880297
2008-09-10	15.02	15.20	14.83	14.99	3502210
2008-09-11	14.64	15.10	14.60	15.08	5491124
2008-09-12	14.81	15.10	14.69	15.07	3420575
2008-09-15	14.44	14.84	14.11	14.16	20252091
2008-09-16	14.10	14.78	13.97	14.66	11153508
2008-09-17	14.08	14.17	13.51	13.54	9116801
2008-09-18	13.80	14.60	13.43	14.50	16530310
2008-09-19	15.41	16.00	14.68	14.77	8549607
2008-09-22	14.69	14.75	14.00	14.02	4790771
2008-09-23	13.80	14.04	13.67	13.73	5431401
2008-09-24	13.75	13.81	13.58	13.75	2482856
2008-09-25	13.85	14.27	13.85	14.12	3416529
2008-09-26	13.61	14.07	13.51	13.91	4855292
2008-09-29	13.36	13.39	12.18	12.41	13297338
2008-09-30	13.02	13.32	12.89	13.21	5239974
2008-10-01	13.15	13.46	12.92	13.36	5734356
2008-10-02	12.99	13.04	12.51	12.58	6067854
2008-10-03	12.70	12.98	12.31	12.36	3747927
2008-10-06	11.94	11.96	11.33	11.84	10195436
2008-10-07	11.96	12.22	11.26	11.30	8527231
2008-10-08	11.10	11.84	11.09	11.48	11693601
2008-10-09	11.52	11.65	10.58	10.58	11378993
2008-10-10	10.23	11.00	9.87	10.55	13625765
2008-10-13	11.52	12.49	11.28	12.25	7076294
2008-10-14	12.39	12.39	11.63	11.87	13913567
2008-10-15	11.40	11.40	10.40	10.41	5951291
2008-10-16	10.76	11.28	10.37	11.17	8190883
2008-10-17	10.66	11.40	10.55	10.81	6225396
2008-10-20	11.10	11.49	10.97	11.44	4801653
2008-10-21	10.96	11.15	10.70	10.76	4611597
2008-10-22	10.43	10.45	9.85	10.03	5876164
2008-10-23	10.12	10.26	9.59	10.23	6720675
2008-10-24	9.20	9.82	9.06	9.60	6132883
2008-10-27	9.07	9.26	8.70	8.71	6662860
2008-10-28	9.46	10.21	9.13	10.19	9417748
2008-10-29	10.00	10.42	9.73	9.85	8195558
2008-10-30	10.65	10.76	10.19	10.68	8179368
2008-10-31	10.56	10.61	10.13	10.42	6912762
2008-11-03	10.72	10.72	10.48	10.48	4356526
2008-11-04	10.95	11.20	10.79	11.16	5871909
2008-11-05	11.00	11.10	10.47	10.50	8924296
2008-11-06	10.37	10.56	10.01	10.01	10543328
2008-11-07	10.69	11.02	10.61	11.01	3654047
2008-11-10	10.95	10.99	10.44	10.75	4060284
2008-11-11	10.15	10.33	9.90	10.06	5718899
2008-11-12	9.91	10.03	9.60	9.69	4672202
2008-11-13	9.73	10.52	9.33	10.51	8309657
2008-11-14	9.92	10.24	9.56	9.56	7055360
2008-11-17	9.71	10.03	9.58	9.59	7203435
2008-11-18	9.33	9.60	9.17	9.43	4430167
2008-11-19	9.27	9.43	8.83	8.89	5991164
2008-11-20	8.84	9.14	8.36	8.51	7715489
2008-11-21	8.94	9.50	8.74	9.49	7300054
2008-11-24	9.42	9.94	9.36	9.68	8788317
2008-11-25	9.86	9.86	9.45	9.60	4370908
2008-11-26	9.59	10.37	9.59	10.34	8059172
2008-11-28	10.15	10.29	10.12	10.28	1540944
2008-12-01	10.00	10.04	9.43	9.45	8708808
2008-12-02	9.86	10.09	9.68	10.09	4927848
2008-12-03	9.72	10.05	9.61	10.02	3777163
2008-12-04	9.56	9.81	9.41	9.49	3481366
2008-12-05	9.58	10.05	9.56	10.04	4466080
2008-12-08	10.71	10.91	10.53	10.75	6487079
2008-12-09	10.50	10.71	10.39	10.51	8290213
2008-12-10	10.99	11.08	10.86	10.94	4838206
2008-12-11	10.99	11.19	10.75	10.83	5314219
2008-12-12	10.59	10.99	10.56	10.99	4313400
2008-12-15	10.92	10.92	10.65	10.85	3352872
2008-12-16	10.90	11.40	10.83	11.36	8099500
2008-12-17	11.03	11.09	10.90	11.01	8134241
2008-12-18	11.15	11.16	10.73	10.83	3563442
2008-12-19	10.93	10.96	10.75	10.80	3013370
2008-12-22	10.74	10.76	10.38	10.43	5172992
2008-12-23	10.15	10.26	10.00	10.00	4506235
2008-12-24	10.16	10.20	10.13	10.19	1450689
2008-12-26	10.22	10.26	10.15	10.25	992446
2008-12-29	10.28	10.30	10.10	10.19	2001270
2008-12-30	10.10	10.27	10.05	10.27	3067852
2008-12-31	10.30	10.43	10.20	10.37	4151573
2009-01-02	10.59	10.85	10.48	10.79	2811460
2009-01-05	10.75	10.87	10.68	10.77	3235368
2009-01-06	10.98	11.14	10.92	10.99	3302912
2009-01-07	10.81	10.89	10.62	10.72	5246892
2009-01-08	10.60	10.78	10.53	10.75	4439872
2009-01-09	10.67	10.67	10.39	10.43	2774984
2009-01-12	10.42	10.50	10.16	10.24	3150200
2009-01-13	10.15	10.26	10.06	10.15	4004831
2009-01-14	10.00	10.00	9.71	9.90	4828835
2009-01-15	9.83	10.04	9.54	9.85	6120444
2009-01-16	10.06	10.08	9.74	9.97	2871306
2009-01-20	9.89	9.90	9.44	9.47	4343980
2009-01-21	9.81	9.96	9.53	9.95	3723737
2009-01-22	9.68	9.75	9.41	9.58	3857635
2009-01-23	9.46	9.94	9.42	9.86	4922072
2009-01-26	9.87	10.10	9.80	9.91	3666404
2009-01-27	9.99	10.10	9.92	10.05	2695405
2009-01-28	10.29	10.42	10.13	10.38	9694316
2009-01-29	10.09	10.09	9.76	9.81	6307007
2009-01-30	10.18	10.25	9.99	10.02	5811591
2009-02-02	9.94	10.11	9.85	10.02	3272587
2009-02-03	9.86	9.99	9.71	9.86	4784892
2009-02-04	9.98	10.10	9.83	9.83	7719743
2009-02-05	9.78	9.99	9.60	9.82	4909112
2009-02-06	9.96	10.26	9.90	10.22	5127245
2009-02-09	10.18	10.21	10.02	10.19	2920452
2009-02-10	10.11	10.13	9.60	9.68	5696997
2009-02-11	9.75	9.95	9.70	9.85	3972647
2009-02-12	9.62	9.82	9.51	9.77	4139606
2009-02-13	9.85	9.90	9.74	9.74	2056054
2009-02-17	9.48	9.57	9.39	9.42	6864326
2009-02-18	9.70	9.76	9.54	9.63	3582861
2009-02-19	9.81	9.88	9.58	9.67	3485077
2009-02-20	9.48	9.65	9.34	9.56	3874986
2009-02-23	9.76	9.81	9.43	9.50	7557880
2009-02-24	9.55	9.96	9.55	9.92	8105421
2009-02-25	9.75	9.95	9.60	9.79	4353340
2009-02-26	9.82	9.88	9.56	9.56	3529783
2009-02-27	9.55	9.76	9.52	9.62	4470959
2009-03-02	9.42	9.43	9.08	9.10	6901682
2009-03-03	9.24	9.29	9.01	9.15	6476503
2009-03-04	9.49	9.80	9.46	9.56	5295661
2009-03-05	9.23	9.36	9.08	9.20	4634720
2009-03-06	9.22	9.22	8.83	9.03	10766198
2009-03-09	8.76	8.99	8.73	8.78	8313432
2009-03-10	8.96	9.29	8.96	9.20	7659855
2009-03-11	9.23	9.31	9.11	9.24	4197363
2009-03-12	9.22	9.54	9.15	9.46	6092604
2009-03-13	9.55	9.66	9.42	9.55	6893926
2009-03-16	9.77	9.91	9.66	9.67	5216163
2009-03-17	9.65	9.98	9.65	9.96	3329761
2009-03-18	9.76	10.09	9.69	10.01	5476847
2009-03-19	10.03	10.11	9.85	9.93	5150058
2009-03-20	9.88	9.92	9.68	9.79	3627876
2009-03-23	10.25	10.65	10.20	10.65	7696416
2009-03-24	10.54	10.66	10.41	10.48	5787493
2009-03-25	10.46	10.62	10.23	10.48	5512037
2009-03-26	10.62	10.68	10.54	10.67	7095542
2009-03-27	10.50	10.51	10.37	10.46	5106046
2009-03-30	10.22	10.26	10.02	10.12	5720869
2009-03-31	10.26	10.32	10.11	10.17	6003835
2009-04-01	10.21	10.43	10.11	10.38	7805728
2009-04-02	10.86	11.17	10.83	10.96	12153872
2009-04-03	10.99	11.13	10.93	11.13	4182984
2009-04-06	11.13	11.20	10.98	11.19	5637963
2009-04-07	11.07	11.12	10.92	10.93	4175170
2009-04-08	11.08	11.15	10.92	11.06	11726139
2009-04-09	11.34	11.43	11.26	11.39	6647524
2009-04-13	11.35	11.62	11.35	11.53	5142117
2009-04-14	11.55	11.61	11.40	11.45	6122068
2009-04-15	11.48	11.67	11.40	11.64	4120653
2009-04-16	11.64	11.80	11.54	11.76	13884722
2009-04-17	11.77	11.81	11.66	11.78	5067878
2009-04-20	11.68	11.77	11.34	11.41	5853685
2009-04-21	11.40	11.68	11.31	11.61	6960142
2009-04-22	11.51	11.65	11.32	11.50	7907372
2009-04-23	11.69	11.70	11.50	11.62	4896207
2009-04-24	11.79	11.93	11.70	11.81	4340451
2009-04-27	11.50	11.60	11.38	11.48	8278939
2009-04-28	11.22	11.32	11.13	11.20	4206947
2009-04-29	11.43	11.70	11.36	11.62	15006991
2009-04-30	11.89	11.96	11.77	11.87	10347042
2009-05-01	11.81	12.00	11.80	11.98	4887412
2009-05-04	12.45	12.81	12.36	12.78	10657424
2009-05-05	12.64	12.68	12.48	12.61	5593170
2009-05-06	12.95	13.11	12.83	13.05	9612371
2009-05-07	13.25	13.25	12.72	12.80	8583111
2009-05-08	12.98	13.13	12.85	13.13	7912648
2009-05-11	12.84	12.84	12.56	12.63	6793744
2009-05-12	12.75	12.82	12.53	12.62	8374639
2009-05-13	12.58	12.62	12.45	12.51	4636600
2009-05-14	12.48	12.63	12.12	12.49	4192739
2009-05-15	12.59	12.69	12.44	12.52	4046819
2009-05-18	12.96	13.18	12.89	13.17	5299351
2009-05-19	13.20	13.28	13.05	13.13	7510653
2009-05-20	13.14	13.25	13.00	13.01	4860741
2009-05-21	12.75	12.77	12.58	12.76	2352540
2009-05-22	12.83	12.93	12.79	12.80	2440081
2009-05-26	13.02	13.51	12.99	13.45	5929170
2009-05-27	13.76	13.83	13.48	13.58	6006046
2009-05-28	13.67	13.80	13.54	13.72	6694047
2009-05-29	14.05	14.20	13.94	14.18	6618640
2009-06-01	14.54	14.78	14.36	14.59	9360694
2009-06-02	14.46	14.46	14.20	14.37	7399222
2009-06-03	14.45	14.48	14.04	14.25	8253033
2009-06-04	14.43	14.53	14.31	14.46	5386995
2009-06-05	14.66	14.80	14.47	14.60	4948162
2009-06-08	14.26	14.43	14.10	14.34	6137930
2009-06-09	14.15	14.18	13.97	14.04	6732399
2009-06-10	14.32	14.41	14.07	14.26	7144322
2009-06-11	14.18	14.49	14.18	14.32	4977840
2009-06-12	14.15	14.28	14.08	14.19	3819603
2009-06-15	13.95	13.99	13.65	13.82	6427190
2009-06-16	13.71	13.73	13.34	13.34	7145141
2009-06-17	13.40	13.46	13.23	13.36	4341257
2009-06-18	13.40	13.53	13.35	13.42	3468565
2009-06-19	13.62	13.62	13.44	13.47	4833904
2009-06-22	13.45	13.53	13.19	13.27	7924204
2009-06-23	13.11	13.19	12.92	13.08	4864974
2009-06-24	13.36	13.58	13.33	13.45	6855363
2009-06-25	13.49	13.88	13.47	13.83	9273273
2009-06-26	13.97	14.03	13.86	14.01	8625276
2009-06-29	13.94	14.09	13.91	14.09	6042932
2009-06-30	13.80	13.81	13.57	13.74	7714848
2009-07-01	13.81	13.94	13.78	13.83	9873964
2009-07-02	13.38	13.45	13.26	13.34	6756350
2009-07-06	13.36	13.56	13.34	13.51	5501645
2009-07-07	13.44	13.45	13.18	13.21	4132093
2009-07-08	13.21	13.29	12.95	13.07	6864732
2009-07-09	13.19	13.32	13.15	13.29	9642569
2009-07-10	13.25	13.28	13.09	13.25	3370967
2009-07-13	13.02	13.30	12.96	13.22	5192005
2009-07-14	13.39	13.48	13.35	13.42	3994952
2009-07-15	13.79	14.09	13.77	14.05	3302397
2009-07-16	13.86	14.10	13.82	14.02	3532664
2009-07-17	14.10	14.26	14.10	14.24	4313198
2009-07-20	14.69	14.74	14.60	14.73	5205603
2009-07-21	14.77	14.89	14.54	14.76	5481784
2009-07-22	14.57	14.79	14.54	14.72	7799817
2009-07-23	14.99	15.37	14.98	15.27	9177758
2009-07-24	15.02	15.15	14.96	15.10	8237665
2009-07-27	15.17	15.29	15.04	15.24	7295261
2009-07-28	15.24	15.36	15.11	15.29	4237799
2009-07-29	15.05	15.10	14.82	14.96	10629569
2009-07-30	15.31	15.51	15.30	15.34	5634349
2009-07-31	15.45	15.52	15.33	15.34	4076762
2009-08-03	15.71	15.82	15.63	15.82	4592682
2009-08-04	15.45	15.61	15.44	15.53	5948462
2009-08-05	15.30	15.31	15.03	15.15	5055760
2009-08-06	15.24	15.29	14.92	15.16	10270689
2009-08-07	14.98	15.13	14.84	15.10	14871383
2009-08-10	15.09	15.15	14.99	15.08	3824850
2009-08-11	15.14	15.18	14.89	15.00	7881880
2009-08-12	15.00	15.25	15.00	15.12	5795606
2009-08-13	15.17	15.19	14.98	15.16	3044891
2009-08-14	15.22	15.24	14.89	15.06	6890184
2009-08-17	14.54	14.61	14.37	14.56	6970720
2009-08-18	14.76	14.91	14.70	14.88	6376575
2009-08-19	14.63	14.89	14.58	14.83	6650752
2009-08-20	14.97	15.10	14.92	15.05	3309042
2009-08-21	15.09	15.22	15.04	15.19	2714757
2009-08-24	15.22	15.28	15.08	15.17	4071902
2009-08-25	15.19	15.26	15.07	15.13	4214350
2009-08-26	15.09	15.10	14.95	15.05	2697894
2009-08-27	14.99	15.00	14.75	15.00	5172853
2009-08-28	14.97	14.98	14.77	14.88	3551253
2009-08-31	14.41	14.43	14.28	14.42	6753829
2009-09-01	14.35	14.53	14.13	14.20	8431329
2009-09-02	14.23	14.37	14.20	14.20	5514797
2009-09-03	14.42	14.48	14.32	14.44	5369432
2009-09-04	14.81	14.97	14.71	14.88	7772236
2009-09-08	15.24	15.30	15.16	15.19	4995034
2009-09-09	15.31	15.42	15.23	15.29	3217230
2009-09-10	15.38	15.49	15.27	15.47	3318432
2009-09-11	15.47	15.50	15.33	15.45	3228299
2009-09-14	15.26	15.44	15.21	15.38	4117554
2009-09-15	15.27	15.39	15.20	15.38	6241290
2009-09-16	15.57	15.71	15.49	15.66	12292492
2009-09-17	15.68	15.80	15.57	15.64	5083716
2009-09-18	15.62	15.65	15.47	15.55	4425042
2009-09-21	15.45	15.54	15.35	15.42	7838114
2009-09-22	15.64	15.76	15.60	15.74	6077607
2009-09-23	15.62	15.74	15.50	15.50	6361823
2009-09-24	15.44	15.47	15.09	15.17	10220374
2009-09-25	15.28	15.35	15.15	15.22	4846348
2009-09-28	15.24	15.44	15.22	15.37	4198216
2009-09-29	15.43	15.49	15.32	15.43	3204157
2009-09-30	15.58	15.61	15.33	15.52	5011729
2009-10-01	15.45	15.50	15.09	15.10	10340119
2009-10-02	15.00	15.12	14.86	14.98	18313140
2009-10-05	15.01	15.22	14.93	15.15	6277073
2009-10-06	15.26	15.40	15.20	15.29	7044218
2009-10-07	15.40	15.44	15.33	15.42	4634498
2009-10-08	15.68	15.76	15.59	15.67	5877387
2009-10-09	15.67	15.75	15.65	15.74	5985173
2009-10-12	15.72	15.73	15.61	15.66	3179690
2009-10-13	15.65	15.67	15.52	15.67	4721126
2009-10-14	15.97	16.06	15.90	15.99	5100625
2009-10-15	15.83	15.99	15.83	15.99	3113790
2009-10-16	15.82	15.82	15.68	15.73	4205342
2009-10-19	15.99	16.14	15.92	16.06	5227865
2009-10-20	16.35	16.40	16.23	16.29	6642777
2009-10-21	16.32	16.56	16.27	16.33	6704122
2009-10-22	16.30	16.44	16.17	16.38	6268015
2009-10-23	16.40	16.41	16.11	16.20	5423323
2009-10-26	16.29	16.40	16.02	16.09	4711440
2009-10-27	16.03	16.08	15.87	15.93	5497900
2009-10-28	15.73	15.80	15.46	15.52	12539059
2009-10-29	15.65	15.95	15.63	15.81	8104470
2009-10-30	15.88	15.92	15.45	15.53	9848239
2009-11-02	15.67	15.85	15.47	15.60	7463238
2009-11-03	15.47	15.63	15.43	15.63	4854995
2009-11-04	15.82	15.91	15.66	15.72	4905180
2009-11-05	15.79	15.87	15.69	15.85	3410719
2009-11-06	15.74	15.87	15.69	15.81	3959825
2009-11-09	16.05	16.25	16.00	16.23	3183465
2009-11-10	16.08	16.13	15.97	16.08	3933736
2009-11-11	16.17	16.23	16.06	16.07	4445636
2009-11-12	16.07	16.16	15.89	15.98	3902626
2009-11-13	16.04	16.14	15.95	16.08	3984903
2009-11-16	16.24	16.39	16.22	16.32	3886084
2009-11-17	16.18	16.26	16.10	16.22	3348725
2009-11-18	16.13	16.13	15.95	16.03	2376756
2009-11-19	15.94	15.96	15.75	15.91	3634006
2009-11-20	15.78	15.87	15.77	15.86	1964110
2009-11-23	16.10	16.17	16.02	16.04	3096073
2009-11-24	15.91	16.04	15.79	15.90	5091969
2009-11-25	15.98	16.08	15.97	16.07	2233297
2009-11-27	15.51	15.81	15.44	15.69	5940716
2009-11-30	15.77	15.90	15.70	15.86	15884383
2009-12-01	16.17	16.27	16.15	16.18	4519979
2009-12-02	16.21	16.32	16.18	16.21	4837080
2009-12-03	16.40	16.45	16.23	16.26	4278552
2009-12-04	16.48	16.55	16.23	16.36	4680966
2009-12-07	16.30	16.35	16.20	16.24	5035625
2009-12-08	16.13	16.15	16.02	16.09	4307054
2009-12-09	16.09	16.17	15.99	16.14	5637197
2009-12-10	16.12	16.20	16.09	16.12	3377279
2009-12-11	16.17	16.22	16.10	16.17	2261964
2009-12-14	16.16	16.22	16.13	16.17	3210362
2009-12-15	16.04	16.13	15.96	16.04	2742439
2009-12-16	16.01	16.06	15.94	16.00	3965492
2009-12-17	15.72	15.72	15.62	15.64	5403470
2009-12-18	15.62	15.65	15.46	15.54	10270363
2009-12-21	15.50	15.61	15.49	15.54	3354662
2009-12-22	15.32	15.38	15.26	15.30	5276509
2009-12-23	15.49	15.51	15.39	15.48	4968381
2009-12-24	15.55	15.62	15.55	15.57	2549388
2009-12-28	15.60	15.61	15.47	15.51	2701765
2009-12-29	15.60	15.62	15.54	15.60	2961115
2009-12-30	15.66	15.74	15.64	15.72	4104762
2009-12-31	15.84	15.84	15.66	15.66	1734889
2010-01-04	15.92	16.06	15.90	16.06	3668433
2010-01-05	16.18	16.22	16.12	16.21	4472771
2010-01-06	16.25	16.30	16.15	16.26	3085616
2010-01-07	16.23	16.26	16.15	16.26	3499227
2010-01-08	16.22	16.28	16.17	16.27	4681846
2010-01-11	16.33	16.37	16.20	16.29	4880062
2010-01-12	16.19	16.25	16.03	16.12	6626489
2010-01-13	15.98	16.04	15.85	16.02	7155293
2010-01-14	15.88	15.93	15.83	15.92	4074392
2010-01-15	15.85	15.85	15.62	15.71	3785001
2010-01-19	15.82	15.97	15.80	15.91	6683880
2010-01-20	15.63	15.63	15.43	15.54	6309701
2010-01-21	15.28	15.36	14.99	15.08	11655833
2010-01-22	15.06	15.12	14.81	14.85	9563677
2010-01-25	15.16	15.21	15.04	15.04	10599821
2010-01-26	14.88	15.03	14.83	14.90	10640422
2010-01-27	14.73	14.85	14.60	14.83	11146347
2010-01-28	14.85	14.86	14.56	14.68	12542371
2010-01-29	14.89	14.92	14.63	14.63	8870434
2010-02-01	14.82	15.04	14.82	15.01	10497543
2010-02-02	15.04	15.23	14.94	15.19	13329832
2010-02-03	15.16	15.22	15.07	15.13	4351274
2010-02-04	14.95	14.96	14.62	14.63	12587211
2010-02-05	14.53	14.63	14.30	14.57	17195644
2010-02-08	14.66	14.71	14.49	14.52	10130336
2010-02-09	14.84	15.02	14.73	14.89	10056391
2010-02-10	14.96	14.99	14.75	14.89	4832290
2010-02-11	14.99	15.17	14.84	15.16	8941494
2010-02-12	14.99	15.08	14.92	15.00	7854803
2010-02-16	15.13	15.32	15.06	15.26	4813158
2010-02-17	15.34	15.34	15.21	15.29	4139736
2010-02-18	15.17	15.32	15.16	15.25	3195899
2010-02-19	15.05	15.19	15.03	15.15	4866099
2010-02-22	15.21	15.25	15.12	15.16	3990039
2010-02-23	15.25	15.33	15.06	15.11	6941852
2010-02-24	15.29	15.43	15.24	15.36	5454651
2010-02-25	15.06	15.32	15.06	15.32	5061284
2010-02-26	15.40	15.48	15.27	15.43	2761691
2010-03-01	15.57	15.67	15.56	15.60	6072210
2010-03-02	15.70	15.77	15.66	15.77	7554945
2010-03-03	15.70	15.81	15.66	15.72	15566878
2010-03-04	15.66	15.71	15.58	15.66	4449060
2010-03-05	15.79	15.91	15.74	15.90	5380508
2010-03-08	16.02	16.14	16.00	16.08	13022470
2010-03-09	16.08	16.20	16.01	16.07	5459483
2010-03-10	16.04	16.21	16.04	16.12	6874888
2010-03-11	16.08	16.17	15.95	16.13	10422642
2010-03-12	16.14	16.20	16.02	16.06	4687752
2010-03-15	16.01	16.48	16.01	16.12	4243920
2010-03-16	16.08	16.20	16.03	16.20	11034248
2010-03-17	16.37	16.48	16.31	16.35	8104438
2010-03-18	16.36	16.36	16.24	16.28	5172947
2010-03-19	16.35	16.38	16.18	16.25	2259761
2010-03-22	16.07	16.25	16.03	16.18	2350169
2010-03-23	16.23	16.26	16.15	16.25	4871557
2010-03-24	16.15	16.20	16.08	16.15	4334304
2010-03-25	16.14	16.22	16.00	16.00	8120611
2010-03-26	16.36	16.38	16.18	16.26	3542854
2010-03-29	16.40	16.49	16.35	16.43	2591287
2010-03-30	16.51	16.59	16.41	16.51	5240555
2010-03-31	16.27	16.37	16.24	16.29	3598426
2010-04-01	16.51	16.63	16.46	16.56	4580387
2010-04-05	16.61	16.76	16.60	16.63	7782387
2010-04-06	16.56	16.68	16.56	16.67	5629863
2010-04-07	16.62	16.64	16.43	16.57	13030125
2010-04-08	16.53	16.65	16.47	16.59	5331902
2010-04-09	16.74	16.79	16.69	16.77	4716663
2010-04-12	16.68	16.70	16.62	16.68	2796725
2010-04-13	16.68	16.74	16.60	16.72	6933081
2010-04-14	16.78	16.89	16.74	16.89	2182229
2010-04-15	16.74	16.79	16.70	16.78	2614991
2010-04-16	16.46	16.51	16.20	16.33	5767025
2010-04-19	16.24	16.34	16.15	16.29	8460807
2010-04-20	16.34	16.36	16.21	16.35	3884968
2010-04-21	16.27	16.30	16.16	16.28	4804994
2010-04-22	16.15	16.27	15.99	16.24	6190675
2010-04-23	16.14	16.23	16.05	16.21	3964796
2010-04-26	16.23	16.31	16.20	16.23	2868555
2010-04-27	16.03	16.09	15.76	15.80	8308051
2010-04-28	15.94	15.98	15.78	15.88	6106615
2010-04-29	15.85	15.99	15.83	15.95	4950772
2010-04-30	15.86	15.87	15.64	15.66	5565053
2010-05-03	15.69	15.83	15.67	15.76	3013325
2010-05-04	15.53	15.57	15.23	15.27	16269324
2010-05-05	15.24	15.42	15.09	15.21	13059952
2010-05-06	15.19	15.21	14.16	14.71	13846542
2010-05-07	14.97	15.05	14.60	14.83	14645267
2010-05-10	15.28	15.39	15.13	15.35	14476050
2010-05-11	15.02	15.33	15.00	15.19	6478442
2010-05-12	15.19	15.28	15.16	15.25	5416275
2010-05-13	15.28	15.29	15.14	15.18	4778771
2010-05-14	15.05	15.10	14.80	14.94	6625131
2010-05-17	14.95	15.02	14.68	14.90	6072541
2010-05-18	15.02	15.05	14.68	14.75	7426004
2010-05-19	14.71	14.85	14.56	14.75	8986126
2010-05-20	14.41	14.57	14.25	14.32	10304435
2010-05-21	14.10	14.64	14.08	14.60	11351198
2010-05-24	14.67	14.80	14.61	14.63	5548255
2010-05-25	14.25	14.62	14.19	14.61	9842609
2010-05-26	14.40	14.57	14.25	14.32	10788790
2010-05-27	14.67	14.95	14.64	14.94	8904934
2010-05-28	14.84	14.86	14.60	14.78	8323462
2010-06-01	14.63	14.89	14.54	14.56	20291187
2010-06-02	14.70	14.89	14.59	14.86	26168316
2010-06-03	14.90	14.95	14.69	14.87	8713575
2010-06-04	14.64	14.74	14.42	14.50	7128991
2010-06-07	14.61	14.67	14.43	14.46	6153289
2010-06-08	14.61	14.79	14.47	14.72	8695322
2010-06-09	14.81	15.00	14.69	14.79	7028125
2010-06-10	14.91	15.04	14.87	14.99	5581719
2010-06-11	14.88	15.13	14.88	15.09	3788172
2010-06-14	15.20	15.26	15.04	15.10	5288144
2010-06-15	15.22	15.44	15.17	15.37	5104842
2010-06-16	15.30	15.42	15.25	15.38	3429210
2010-06-17	15.31	15.39	15.21	15.37	5680371
2010-06-18	15.31	15.45	15.31	15.40	2613804
2010-06-21	15.77	15.85	15.54	15.61	5096041
2010-06-22	15.61	15.74	15.48	15.53	3467614
2010-06-23	15.44	15.49	15.28	15.36	4520008
2010-06-24	15.44	15.47	15.27	15.31	4281556
2010-06-25	15.43	15.51	15.29	15.42	3159933
2010-06-28	15.45	15.46	15.31	15.39	3380829
2010-06-29	15.03	15.07	14.82	14.91	5634668
2010-06-30	14.94	15.01	14.74	14.77	4811775
2010-07-01	14.76	14.83	14.57	14.80	4590354
2010-07-02	14.91	14.95	14.77	14.88	4240936
2010-07-06	15.07	15.19	14.91	15.00	3629063
2010-07-07	14.95	15.22	14.92	15.19	3983660
2010-07-08	15.17	15.23	15.07	15.21	4379858
2010-07-09	15.25	15.40	15.23	15.38	3111556
2010-07-12	15.36	15.46	15.31	15.42	2519453
2010-07-13	15.41	15.52	15.40	15.46	2872448
2010-07-14	15.36	15.49	15.34	15.47	3424722
2010-07-15	15.35	15.40	15.19	15.36	3223634
2010-07-16	15.26	15.29	15.06	15.15	2776505
2010-07-19	15.16	15.25	15.07	15.19	2279008
2010-07-20	15.21	15.48	15.21	15.42	3379469
2010-07-21	15.43	15.43	15.19	15.26	4441586
2010-07-22	15.51	15.74	15.49	15.62	8479526
2010-07-23	15.70	15.86	15.64	15.83	6621231
2010-07-26	15.78	15.99	15.78	15.93	5981113
2010-07-27	15.87	15.93	15.80	15.87	5886917
2010-07-28	15.77	15.84	15.72	15.73	7173376
2010-07-29	15.87	15.98	15.81	15.87	9373546
2010-07-30	15.86	16.02	15.75	15.94	6280651
2010-08-02	16.23	16.34	16.14	16.30	5341379
2010-08-03	16.26	16.35	16.16	16.29	6920633
2010-08-04	16.30	16.42	16.29	16.32	6923819
2010-08-05	16.23	16.36	16.18	16.35	8724252
2010-08-06	16.26	16.48	16.24	16.44	7868490
2010-08-09	16.54	16.65	16.52	16.64	11381248
2010-08-10	16.35	16.53	16.35	16.50	6031514
2010-08-11	16.32	16.38	16.24	16.26	4180636
2010-08-12	16.13	16.29	16.10	16.24	2406681
2010-08-13	16.24	16.28	16.19	16.25	4220257
2010-08-16	16.08	16.19	16.05	16.17	2921810
2010-08-17	16.26	16.31	16.17	16.18	2843405
2010-08-18	16.17	16.28	16.10	16.19	2723035
2010-08-19	16.19	16.22	16.03	16.14	5021789
2010-08-20	16.13	16.16	16.03	16.16	4035458
2010-08-23	16.11	16.23	16.05	16.08	2036021
2010-08-24	15.96	16.04	15.86	15.99	4886274
2010-08-25	15.95	16.08	15.86	16.05	8700820
2010-08-26	16.05	16.10	15.98	16.00	8317221
2010-08-27	16.12	16.20	15.96	16.14	5348593
2010-08-30	16.00	16.11	15.99	16.00	2927129
2010-08-31	16.00	16.19	15.96	15.99	13839018
2010-09-01	16.18	16.38	16.18	16.36	5035088
2010-09-02	16.37	16.42	16.28	16.41	2250962
2010-09-03	16.43	16.51	16.38	16.43	2350926
2010-09-07	16.73	16.75	16.58	16.58	9176830
2010-09-08	16.64	16.79	16.61	16.68	4376825
2010-09-09	16.82	16.87	16.75	16.82	5340751
2010-09-10	16.84	16.92	16.83	16.87	3458164
2010-09-13	17.10	17.15	16.97	17.09	4313653
2010-09-14	17.04	17.20	17.03	17.15	7347075
2010-09-15	17.14	17.29	17.13	17.23	3423744
2010-09-16	17.16	17.26	17.16	17.21	7738419
2010-09-17	17.37	17.39	17.28	17.32	4453003
2010-09-20	17.48	17.67	17.46	17.63	4860034
2010-09-21	17.65	17.65	17.49	17.57	9540812
2010-09-22	17.73	17.77	17.63	17.70	10116079
2010-09-23	17.60	17.71	17.58	17.61	8346834
2010-09-24	17.90	18.00	17.87	17.96	4605270
2010-09-27	18.04	18.09	17.98	18.03	2794508
2010-09-28	17.98	17.98	17.87	17.92	13212507
2010-09-29	18.06	18.06	17.95	17.99	11928104
2010-09-30	18.22	18.30	18.10	18.14	12570398
2010-10-01	18.30	18.33	18.16	18.32	7898266
2010-10-04	18.37	18.45	18.27	18.40	5469569
2010-10-05	18.42	18.56	18.38	18.52	5662394
2010-10-06	18.47	18.57	18.46	18.55	4983452
2010-10-07	18.58	18.65	18.48	18.55	5705997
2010-10-08	18.66	18.88	18.66	18.82	5384815
2010-10-11	19.01	19.03	18.92	19.02	3325927
2010-10-12	18.94	19.00	18.85	18.94	4946193
2010-10-13	19.10	19.22	19.01	19.16	5773666
2010-10-14	19.10	19.12	18.97	19.08	8397298
2010-10-15	19.13	19.14	18.91	19.07	10685859
2010-10-18	18.97	19.14	18.97	19.14	3733203
2010-10-19	19.03	19.06	18.77	18.89	11858278
2010-10-20	19.02	19.24	18.98	19.18	9717639
2010-10-21	19.10	19.10	18.76	18.96	9826636
2010-10-22	19.05	19.08	18.94	18.98	6513806
2010-10-25	19.15	19.27	19.10	19.17	8246890
2010-10-26	19.02	19.06	18.91	18.97	11423617
2010-10-27	18.66	18.74	18.46	18.73	8964989
2010-10-28	18.75	18.79	18.62	18.68	4678913
2010-10-29	18.63	18.74	18.55	18.73	3979406
2010-11-01	19.08	19.20	19.00	19.05	5451659
2010-11-02	19.20	19.27	19.15	19.26	4005699
2010-11-03	19.46	19.63	19.31	19.61	9674299
2010-11-04	19.99	20.16	19.96	20.12	9054173
2010-11-05	20.07	20.19	20.04	20.18	6680072
2010-11-08	20.15	20.24	20.10	20.23	5157439
2010-11-09	20.16	20.16	19.77	19.87	8457035
2010-11-10	19.98	20.13	19.81	20.10	10800228
2010-11-11	19.90	19.98	19.78	19.97	8108775
2010-11-12	19.77	19.88	19.56	19.71	5288525
2010-11-15	19.70	19.84	19.63	19.63	4786506
2010-11-16	19.51	19.53	19.16	19.24	12232997
2010-11-17	19.13	19.26	19.08	19.20	5570401
2010-11-18	19.49	19.62	19.47	19.55	4326192
2010-11-19	19.24	19.26	18.99	19.23	25940017
2010-11-22	19.08	19.10	18.84	18.99	16127039
2010-11-23	18.66	18.66	18.50	18.61	9469618
2010-11-24	18.85	19.01	18.82	18.92	6708086
2010-11-26	18.67	18.72	18.62	18.64	2701509
2010-11-29	18.84	19.03	18.72	18.94	7615496
2010-11-30	18.79	19.02	18.79	18.89	3691008
2010-12-01	19.44	19.52	19.35	19.43	6182154
2010-12-02	19.38	19.59	19.34	19.52	4221318
2010-12-03	19.26	19.43	19.18	19.39	3989686
2010-12-06	19.15	19.27	19.14	19.22	6230319
2010-12-07	19.40	19.46	19.32	19.35	10092981
2010-12-08	19.25	19.32	19.11	19.20	9500780
2010-12-09	19.24	19.26	19.11	19.16	6143257
2010-12-10	19.21	19.28	19.14	19.21	4308805
2010-12-13	19.28	19.46	19.28	19.33	4094039
2010-12-14	19.33	19.38	19.25	19.31	1817821
2010-12-15	19.07	19.09	18.84	18.92	4709424
2010-12-16	18.75	18.81	18.66	18.77	4027571
2010-12-17	18.83	18.88	18.77	18.82	2502706
2010-12-20	18.80	18.84	18.72	18.78	2566692
2010-12-21	18.88	18.94	18.83	18.92	4506025
2010-12-22	18.96	19.03	18.96	18.98	2532485
2010-12-23	18.86	18.86	18.77	18.83	2977242
2010-12-27	18.74	18.89	18.74	18.83	3067186
2010-12-28	18.74	18.79	18.69	18.74	3067455
2010-12-29	18.93	19.07	18.93	18.96	1819875
2010-12-30	19.01	19.08	18.96	19.06	3539523
2010-12-31	18.91	18.95	18.85	18.92	2353991
2011-01-03	19.43	19.46	19.34	19.36	4203737
2011-01-04	19.74	19.81	19.59	19.76	4093537
2011-01-05	19.85	20.00	19.81	19.96	4137678
2011-01-06	19.94	19.96	19.78	19.88	3606697
2011-01-07	19.84	19.88	19.63	19.80	2901965
2011-01-10	19.66	19.71	19.55	19.61	3095696
2011-01-11	19.86	19.92	19.79	19.89	7644020
2011-01-12	19.91	20.00	19.88	19.97	5230502
2011-01-13	19.93	19.93	19.78	19.85	3100848
2011-01-14	19.85	19.93	19.82	19.93	1751033
2011-01-18	19.94	19.96	19.86	19.94	3231946
2011-01-19	19.97	19.99	19.79	19.85	5817991
2011-01-20	19.78	19.85	19.58	19.74	7882018
2011-01-21	19.74	19.80	19.58	19.62	5810959
2011-01-24	19.57	19.68	19.55	19.62	2217516
2011-01-25	19.57	19.60	19.38	19.55	9113541
2011-01-26	19.64	19.66	19.55	19.59	3273950
2011-01-27	19.68	19.68	19.52	19.57	3084846
2011-01-28	19.57	19.57	19.12	19.16	6105044
2011-01-31	19.18	19.27	19.11	19.19	4385663
2011-02-01	19.23	19.55	19.18	19.45	25332749
2011-02-02	19.57	19.63	19.48	19.50	4568259
2011-02-03	19.55	19.57	19.43	19.49	3342540
2011-02-04	19.50	19.62	19.42	19.60	2803284
2011-02-07	19.43	19.53	19.35	19.47	4961027
2011-02-08	19.16	19.20	19.08	19.16	5203708
2011-02-09	18.87	18.87	18.63	18.70	10094159
2011-02-10	18.42	18.63	18.33	18.46	9039042
2011-02-11	18.49	18.79	18.45	18.68	7454649
2011-02-14	18.65	18.68	18.58	18.61	4356989
2011-02-15	18.61	18.65	18.53	18.62	4343405
2011-02-16	18.66	18.80	18.64	18.75	3798283
2011-02-17	18.65	18.76	18.60	18.68	2192973
2011-02-18	18.79	18.86	18.73	18.76	3038705
2011-02-22	18.47	18.49	18.13	18.22	5545197
2011-02-23	18.23	18.30	18.02	18.25	8401986
2011-02-24	18.16	18.24	18.06	18.15	4168192
2011-02-25	18.37	18.57	18.37	18.54	4995618
2011-02-28	18.66	18.74	18.57	18.67	3589785
2011-03-01	18.86	18.86	18.57	18.60	7408704
2011-03-02	18.53	18.69	18.51	18.60	3806846
2011-03-03	18.64	18.76	18.63	18.73	4515540
2011-03-04	18.81	18.86	18.60	18.75	6738025
2011-03-07	18.75	18.84	18.49	18.54	5557047
2011-03-08	18.90	19.11	18.82	19.02	7543367
2011-03-09	18.98	19.15	18.96	19.10	4339359
2011-03-10	18.87	18.92	18.72	18.73	8414414
2011-03-11	18.60	18.79	18.59	18.70	5330310
2011-03-14	18.53	18.67	18.46	18.64	6023556
2011-03-15	17.88	18.31	17.83	18.23	8289377
2011-03-16	18.14	18.19	17.73	17.77	10518214
2011-03-17	17.86	17.88	17.63	17.74	11613419
2011-03-18	17.89	17.93	17.82	17.88	5283026
2011-03-21	18.19	18.26	18.17	18.23	4669636
2011-03-22	18.22	18.28	18.17	18.23	2893494
2011-03-23	18.35	18.53	18.31	18.45	6536882
2011-03-24	18.51	18.58	18.36	18.52	4264776
2011-03-25	18.48	18.59	18.44	18.51	2961145
2011-03-28	18.46	18.48	18.33	18.36	4194196
2011-03-29	18.41	18.54	18.35	18.52	2675941
2011-03-30	18.77	18.94	18.75	18.90	3744888
2011-03-31	18.78	18.98	18.78	18.93	3425683
2011-04-01	19.04	19.12	18.98	19.08	12370768
2011-04-04	19.38	19.45	19.33	19.45	5479937
2011-04-05	19.42	19.56	19.34	19.47	5730533
2011-04-06	19.62	19.67	19.56	19.59	3175964
2011-04-07	19.51	19.61	19.43	19.51	4091848
2011-04-08	19.62	19.65	19.49	19.59	3202135
2011-04-11	19.53	19.56	19.27	19.34	3223816
2011-04-12	19.29	19.31	19.08	19.16	3500583
2011-04-13	19.48	19.48	19.18	19.33	3199143
2011-04-14	19.33	19.52	19.33	19.48	2969415
2011-04-15	19.55	19.60	19.46	19.56	1831079
2011-04-18	19.29	19.41	19.16	19.38	6737613
2011-04-19	19.30	19.42	19.30	19.35	4064676
2011-04-20	19.47	19.49	19.38	19.42	4029566
2011-04-21	19.46	19.54	19.42	19.53	1534826
2011-04-25	19.52	19.52	19.31	19.35	3113810
2011-04-26	19.37	19.44	19.27	19.36	3751857
2011-04-27	19.34	19.39	19.15	19.27	6536545
2011-04-28	19.24	19.35	19.20	19.32	3583009
2011-04-29	19.35	19.42	19.24	19.36	2881553
2011-05-02	19.42	19.57	19.40	19.41	4219164
2011-05-03	19.27	19.30	19.07	19.13	5576705
2011-05-04	19.04	19.05	18.84	18.97	3186446
2011-05-05	18.92	19.09	18.79	18.88	3822154
2011-05-06	19.12	19.26	18.96	19.03	3653535
2011-05-09	19.12	19.23	19.07	19.16	2941944
2011-05-10	19.20	19.38	19.20	19.35	2753375
2011-05-11	19.18	19.19	18.89	18.99	3941895
2011-05-12	18.99	19.13	18.83	19.11	8136569
2011-05-13	19.21	19.25	18.97	19.08	3746550
2011-05-16	19.02	19.15	18.95	19.01	3233214
2011-05-17	18.87	19.01	18.79	19.00	7401640
2011-05-18	19.04	19.24	18.98	19.17	8019274
2011-05-19	19.27	19.34	19.17	19.30	3773212
2011-05-20	19.14	19.17	18.99	19.11	5739225
2011-05-23	18.77	18.79	18.63	18.75	5222662
2011-05-24	18.84	18.85	18.71	18.76	2452470
2011-05-25	18.81	18.94	18.79	18.84	2512984
2011-05-26	18.79	18.92	18.76	18.87	2900754
2011-05-27	18.96	19.04	18.91	18.97	2518044
2011-05-31	19.33	19.49	19.28	19.45	17004443
2011-06-01	19.40	19.41	19.19	19.23	9322756
2011-06-02	19.28	19.42	19.20	19.36	4623879
2011-06-03	19.06	19.19	18.98	19.06	4819796
2011-06-06	18.98	19.07	18.89	18.90	3206876
2011-06-07	19.00	19.05	18.92	18.92	6007473
2011-06-08	18.85	18.86	18.72	18.77	3947432
2011-06-09	18.78	19.00	18.77	18.92	2519006
2011-06-10	18.62	18.63	18.41	18.48	4085326
2011-06-13	18.55	18.62	18.41	18.50	4041134
2011-06-14	18.69	18.76	18.66	18.67	3281092
2011-06-15	18.46	18.51	18.27	18.33	4486204
2011-06-16	18.20	18.33	18.12	18.20	4599929
2011-06-17	18.16	18.28	18.11	18.20	17145457
2011-06-20	17.91	18.01	17.85	17.97	3301166
2011-06-21	18.07	18.24	18.05	18.18	7363936
2011-06-22	17.85	18.00	17.83	17.85	4423652
2011-06-23	17.75	17.91	17.65	17.89	4647454
2011-06-24	18.03	18.10	17.91	17.94	3024534
2011-06-27	18.01	18.19	17.98	18.10	2775400
2011-06-28	18.07	18.19	17.99	18.16	2965470
2011-06-29	18.21	18.30	18.14	18.25	5875714
2011-06-30	18.39	18.55	18.36	18.52	3768995
2011-07-01	18.50	18.72	18.49	18.68	3041232
2011-07-05	18.64	18.71	18.60	18.68	4466892
2011-07-06	18.54	18.60	18.40	18.58	5420147
2011-07-07	18.67	18.77	18.63	18.67	2432819
2011-07-08	18.54	18.61	18.46	18.60	3195794
2011-07-11	18.36	18.37	18.13	18.21	3920504
2011-07-12	18.09	18.21	18.04	18.06	4539537
2011-07-13	18.10	18.32	18.10	18.16	5341027
2011-07-14	18.21	18.29	18.05	18.09	3639708
2011-07-15	18.16	18.17	17.99	18.09	1587628
2011-07-18	18.02	18.07	17.90	18.00	2433216
2011-07-19	18.09	18.22	18.06	18.17	4807649
2011-07-20	18.25	18.34	18.22	18.25	2132117
2011-07-21	18.25	18.49	18.25	18.44	2990148
2011-07-22	18.50	18.59	18.42	18.55	2884863
2011-07-25	18.45	18.61	18.45	18.54	2470158
2011-07-26	18.61	18.68	18.54	18.61	2653016
2011-07-27	18.67	18.72	18.44	18.49	6916339
2011-07-28	18.78	18.81	18.65	18.70	4552435
2011-07-29	18.60	18.89	18.60	18.79	4125038
2011-08-01	19.00	19.05	18.73	18.92	5107566
2011-08-02	18.83	18.91	18.60	18.60	5957869
2011-08-03	18.55	18.60	18.24	18.54	5320881
2011-08-04	18.20	18.23	17.83	17.83	8333089
2011-08-05	17.70	17.72	16.87	17.30	49075583
2011-08-08	16.96	17.10	16.30	16.42	12196893
2011-08-09	16.64	17.09	16.26	17.09	15726079
2011-08-10	16.55	16.72	16.24	16.29	9913470
2011-08-11	16.45	17.00	16.41	16.85	6278534
2011-08-12	17.01	17.09	16.81	16.94	5488620
2011-08-15	17.16	17.28	17.08	17.28	4211363
2011-08-16	17.15	17.27	16.98	17.14	5428388
2011-08-17	17.27	17.42	17.12	17.23	3769328
2011-08-18	16.87	16.96	16.50	16.81	9251729
2011-08-19	16.62	16.89	16.51	16.52	5422383
2011-08-22	16.69	16.73	16.47	16.52	4294435
2011-08-23	16.71	17.08	16.60	17.05	6953360
2011-08-24	16.84	17.13	16.84	17.10	3690018
2011-08-25	17.15	17.18	16.80	16.91	4408150
2011-08-26	16.77	17.04	16.54	17.00	5628855
2011-08-29	17.11	17.34	17.10	17.32	2699202
2011-08-30	17.29	17.48	17.23	17.37	4475818
2011-08-31	17.67	17.77	17.53	17.65	4946429
2011-09-01	17.69	17.77	17.49	17.51	3982680
2011-09-02	17.16	17.24	17.02	17.09	2794364
2011-09-06	16.76	17.18	16.75	17.15	6804919
2011-09-07	17.37	17.48	17.27	17.42	2309885
2011-09-08	17.17	17.33	17.05	17.12	2942330
2011-09-09	16.94	16.97	16.60	16.71	3881642
2011-09-12	16.49	16.66	16.34	16.58	4027189
2011-09-13	16.59	16.70	16.52	16.67	3954926
2011-09-14	16.40	16.56	16.15	16.43	4354330
2011-09-15	16.57	16.67	16.42	16.66	3943059
2011-09-16	16.64	16.70	16.46	16.62	2661191
2011-09-19	16.14	16.25	15.99	16.15	3067563
2011-09-20	16.23	16.30	16.07	16.09	2880739
2011-09-21	16.00	16.08	15.55	15.57	4682956
2011-09-22	15.11	15.21	14.72	14.95	10056767
2011-09-23	15.10	15.40	15.08	15.30	6776751
2011-09-26	15.06	15.28	14.90	15.22	6237200
2011-09-27	15.53	15.77	15.48	15.55	7039426
2011-09-28	15.21	15.27	14.83	14.87	6009858
2011-09-29	15.17	15.19	14.90	15.04	6203891
2011-09-30	14.61	14.73	14.29	14.33	11061822
2011-10-03	14.19	14.32	13.91	13.93	5787121
2011-10-04	13.51	13.88	13.30	13.86	15026217
2011-10-05	13.87	14.35	13.76	14.27	28996755
2011-10-06	14.43	14.70	14.35	14.68	6893015
2011-10-07	15.02	15.09	14.69	14.89	8823032
2011-10-10	15.11	15.50	15.07	15.49	6668696
2011-10-11	15.30	15.69	15.30	15.56	6459769
2011-10-12	15.86	16.25	15.82	15.99	7629333
2011-10-13	15.88	15.98	15.61	15.88	5366305
2011-10-14	15.95	16.09	15.92	16.05	5447782
2011-10-17	15.96	15.96	15.54	15.63	9537712
2011-10-18	15.46	15.75	15.16	15.62	5344889
2011-10-19	15.48	15.66	15.38	15.40	3625028
2011-10-20	15.33	15.33	15.00	15.26	4963887
2011-10-21	15.35	15.73	15.35	15.71	11526229
2011-10-24	15.97	16.27	15.93	16.10	10714364
2011-10-25	15.97	16.05	15.78	15.82	4293285
2011-10-26	16.02	16.20	15.77	16.11	8134037
2011-10-27	16.62	17.00	16.34	16.77	12917011
2011-10-28	16.74	17.03	16.70	16.86	6449091
2011-10-31	16.46	16.46	16.18	16.19	5264095
2011-11-01	15.87	16.53	15.78	16.35	31110491
2011-11-02	16.64	16.82	16.51	16.75	8896102
2011-11-03	16.59	16.90	16.47	16.74	13633131
2011-11-04	16.58	16.65	16.24	16.48	9291485
2011-11-07	16.60	16.77	16.47	16.75	4410304
2011-11-08	16.69	16.90	16.47	16.87	11897218
2011-11-09	16.40	16.43	15.83	15.98	23501818
2011-11-10	16.17	16.20	15.94	16.08	4107489
2011-11-11	16.11	16.27	16.08	16.15	4665655
2011-11-14	16.03	16.07	15.83	15.96	2977320
2011-11-15	15.97	16.18	15.91	16.11	3496596
2011-11-16	15.72	15.88	15.60	15.64	4003692
2011-11-17	15.64	15.73	15.29	15.37	4535803
2011-11-18	15.54	15.59	15.42	15.47	2334882
2011-11-21	15.11	15.18	14.92	15.09	5518789
2011-11-22	15.18	15.31	15.07	15.22	4243678
2011-11-23	15.09	15.14	14.96	15.01	4064513
2011-11-25	14.98	15.15	14.98	15.01	1556984
2011-11-28	15.48	15.53	15.32	15.42	3177324
2011-11-29	15.42	15.54	15.32	15.36	6934851
2011-11-30	16.07	16.17	15.85	15.99	9818174
2011-12-01	15.97	16.07	15.93	15.96	4611013
2011-12-02	16.02	16.02	15.78	15.79	3585514
2011-12-05	16.01	16.10	15.90	15.98	5382326
2011-12-06	15.83	15.89	15.78	15.81	3638426
2011-12-07	15.79	15.91	15.70	15.87	7895045
2011-12-08	15.73	15.76	15.50	15.57	7514368
2011-12-09	15.61	15.83	15.59	15.73	6381958
2011-12-12	15.41	15.42	15.22	15.32	7097064
2011-12-13	15.44	15.49	15.19	15.28	4241917
2011-12-14	15.24	15.31	15.14	15.21	7379988
2011-12-15	15.25	15.26	15.07	15.10	5338826
2011-12-16	15.31	15.40	15.22	15.26	3095908
2011-12-19	15.24	15.26	14.97	15.01	2788167
2011-12-20	15.10	15.38	15.10	15.34	5840831
2011-12-21	15.16	15.27	15.06	15.25	3800553
2011-12-22	15.31	15.44	15.28	15.41	2938699
2011-12-23	15.37	15.49	15.34	15.47	1658773
2011-12-27	15.40	15.44	15.35	15.39	1297841
2011-12-28	15.39	15.40	15.27	15.30	1741369
2011-12-29	15.35	15.44	15.35	15.43	1110821
2011-12-30	15.44	15.51	15.38	15.47	1654847
2012-01-03	15.60	15.93	15.57	15.82	12218720
2012-01-04	15.68	15.77	15.68	15.72	3058906
2012-01-05	15.68	15.76	15.55	15.71	3344897
2012-01-06	15.64	15.64	15.49	15.55	2707731
2012-01-09	15.61	15.67	15.57	15.60	3056335
2012-01-10	15.84	15.93	15.80	15.81	3803503
2012-01-11	15.75	15.79	15.71	15.76	3102919
2012-01-12	15.85	15.88	15.74	15.85	6328435
2012-01-13	15.76	15.77	15.65	15.73	4052157
2012-01-17	16.05	16.07	15.91	15.97	4370113
2012-01-18	16.05	16.27	16.02	16.23	4991509
2012-01-19	16.61	16.67	16.53	16.61	4672498
2012-01-20	16.63	16.82	16.60	16.80	10864397
2012-01-23	16.81	17.00	16.80	16.88	4821154
2012-01-24	16.75	16.98	16.75	16.97	6984441
2012-01-25	16.92	17.14	16.85	17.05	7994361
2012-01-26	17.15	17.23	16.98	17.05	5664657
2012-01-27	17.06	17.14	17.05	17.12	3969921
2012-01-30	16.77	16.94	16.75	16.87	3494234
2012-01-31	16.95	16.98	16.82	16.90	4471924
2012-02-01	17.06	17.16	17.00	17.01	6792128
2012-02-02	17.06	17.10	16.97	17.01	40250566
2012-02-03	17.24	17.33	17.19	17.22	12240226
2012-02-06	17.06	17.13	17.03	17.12	6404035
2012-02-07	17.03	17.12	16.95	17.09	7258881
2012-02-08	17.27	17.43	17.26	17.35	7834900
2012-02-09	17.41	17.47	17.30	17.36	2612352
2012-02-10	17.16	17.21	17.11	17.20	4409074
2012-02-13	17.37	17.41	17.26	17.29	2589349
2012-02-14	17.43	17.49	17.37	17.47	4091350
2012-02-15	17.85	17.89	17.72	17.73	5182727
2012-02-16	17.80	17.92	17.70	17.90	3338026
2012-02-17	18.00	18.03	17.90	17.96	3776372
2012-02-21	17.96	18.07	17.91	17.96	3940747
2012-02-22	17.95	18.00	17.90	17.97	4175626
2012-02-23	17.91	17.98	17.85	17.90	3383407
2012-02-24	17.97	18.08	17.96	18.01	3726630
2012-02-27	17.83	18.00	17.80	17.96	2070098
2012-02-28	18.17	18.24	18.13	18.19	2767425
2012-02-29	18.35	18.35	18.19	18.25	3927976
2012-03-01	18.24	18.36	18.22	18.30	3889415
2012-03-02	18.23	18.25	18.14	18.23	2660720
2012-03-05	18.05	18.11	17.92	17.99	6019263
2012-03-06	17.46	17.48	17.32	17.46	5160656
2012-03-07	17.60	17.65	17.53	17.61	3041731
2012-03-08	17.93	17.94	17.78	17.86	8831021
2012-03-09	17.91	17.93	17.82	17.86	2694290
2012-03-12	17.84	17.90	17.78	17.85	2895961
2012-03-13	18.03	18.31	18.02	18.28	4471532
2012-03-14	18.17	18.28	18.01	18.10	5595094
2012-03-15	18.12	18.18	18.06	18.13	2951297
2012-03-16	18.25	18.25	18.13	18.18	2784211
2012-03-19	18.03	18.14	17.99	18.06	2852737
2012-03-20	17.86	17.86	17.72	17.80	7190281
2012-03-21	17.73	17.75	17.62	17.69	6493968
2012-03-22	17.64	17.68	17.53	17.58	3148253
2012-03-23	17.51	17.55	17.42	17.54	1671248
2012-03-26	17.77	17.87	17.73	17.85	3272137
2012-03-27	17.95	17.99	17.88	17.92	2632214
2012-03-28	17.89	17.90	17.65	17.75	3841582
2012-03-29	17.41	17.50	17.15	17.38	34147088
2012-03-30	17.50	17.52	17.34	17.45	4840158
2012-04-02	17.38	17.66	17.31	17.62	7867157
2012-04-03	17.66	17.69	17.50	17.61	5879525
2012-04-04	17.40	17.45	17.30	17.40	4658634
2012-04-05	17.36	17.59	17.36	17.56	4043757
2012-04-09	17.35	17.42	17.31	17.38	1931833
2012-04-10	17.33	17.33	16.99	17.08	4104592
2012-04-11	17.18	17.25	17.13	17.15	2272247
2012-04-12	17.28	17.58	17.28	17.54	2979132
2012-04-13	17.50	17.50	17.31	17.38	3684703
2012-04-16	17.49	17.53	17.30	17.34	3272088
2012-04-17	17.41	17.56	17.36	17.50	3918478
2012-04-18	17.43	17.60	17.43	17.56	2043034
2012-04-19	17.60	17.70	17.46	17.57	2274914
2012-04-20	17.69	17.73	17.62	17.63	1871946
2012-04-23	17.30	17.36	17.20	17.34	3550662
2012-04-24	17.38	17.46	17.35	17.40	3384666
2012-04-25	17.48	17.53	17.43	17.51	1551366
2012-04-26	17.45	17.63	17.45	17.58	1333390
2012-04-27	17.49	17.54	17.41	17.51	3073532
2012-04-30	17.58	17.61	17.51	17.55	1838764
2012-05-01	17.53	17.80	17.53	17.70	1522343
2012-05-02	17.70	17.83	17.68	17.81	3166221
2012-05-03	17.80	17.83	17.70	17.75	3279418
2012-05-04	17.65	17.67	17.52	17.55	2085015
2012-05-07	17.40	17.45	17.36	17.40	1957891
2012-05-08	17.30	17.31	17.10	17.25	3775459
2012-05-09	17.05	17.07	16.85	17.04	7540598
2012-05-10	17.04	17.04	16.88	16.90	2688769
2012-05-11	16.72	16.89	16.69	16.80	5424410
2012-05-14	16.55	16.58	16.47	16.48	3796428
2012-05-15	16.52	16.60	16.42	16.45	3938104
2012-05-16	16.33	16.42	16.20	16.20	3025506
2012-05-17	16.12	16.15	15.91	15.92	3216445
2012-05-18	16.01	16.04	15.85	15.89	3190885
2012-05-21	16.02	16.26	16.01	16.25	2179456
2012-05-22	16.20	16.23	15.99	16.10	2540316
2012-05-23	15.86	15.95	15.72	15.93	2517078
2012-05-24	15.99	15.99	15.69	15.81	2355845
2012-05-25	15.78	15.82	15.70	15.77	1468292
2012-05-29	16.17	16.25	16.10	16.19	1903583
2012-05-30	15.96	15.96	15.86	15.94	2304419
2012-05-31	15.98	16.03	15.81	15.92	3356888
2012-06-01	15.73	15.81	15.60	15.61	3638568
2012-06-04	15.56	15.64	15.48	15.58	2566585
2012-06-05	15.60	15.75	15.60	15.72	3998947
2012-06-06	15.87	16.08	15.85	16.07	2977447
2012-06-07	16.49	16.50	16.18	16.23	3045043
2012-06-08	15.90	15.99	15.86	15.94	1994502
2012-06-11	16.20	16.20	15.94	15.95	2207818
2012-06-12	16.20	16.30	16.10	16.29	2528802
2012-06-13	16.22	16.31	16.13	16.17	2231476
2012-06-14	16.12	16.27	16.03	16.17	1685753
2012-06-15	16.34	16.39	16.26	16.37	1870790
2012-06-18	16.31	16.45	16.31	16.42	1772038
2012-06-19	16.51	16.69	16.51	16.59	2468833
2012-06-20	16.70	16.70	16.48	16.61	1920562
2012-06-21	16.14	16.14	15.77	15.81	2541724
2012-06-22	15.91	15.94	15.81	15.93	3133476
2012-06-25	15.79	15.80	15.64	15.71	2736061
2012-06-26	15.84	15.88	15.75	15.81	3706960
2012-06-27	16.04	16.10	16.00	16.02	2350653
2012-06-28	15.89	15.98	15.82	15.96	2029035
2012-06-29	16.32	16.42	16.28	16.40	2192402
2012-07-02	16.42	16.48	16.35	16.45	1951132
2012-07-03	16.51	16.69	16.50	16.67	2855004
2012-07-05	16.69	16.78	16.68	16.72	2230321
2012-07-06	16.70	16.76	16.62	16.67	2433718
2012-07-09	16.57	16.59	16.47	16.59	2304805
2012-07-10	16.60	16.63	16.38	16.43	5660920
2012-07-11	16.58	16.66	16.53	16.60	2290222
2012-07-12	16.35	16.42	16.26	16.35	3353451
2012-07-13	16.33	16.57	16.33	16.52	2365266
2012-07-16	16.44	16.48	16.34	16.45	1760170
2012-07-17	16.66	16.79	16.55	16.75	2215724
2012-07-18	16.56	16.77	16.56	16.71	1880524
2012-07-19	16.80	16.87	16.74	16.81	2113119
2012-07-20	16.75	16.75	16.57	16.63	3294620
2012-07-23	16.32	16.38	16.21	16.34	2511110
2012-07-24	16.37	16.40	16.17	16.33	7331030
2012-07-25	16.33	16.36	16.22	16.27	2825413
2012-07-26	16.40	16.47	16.34	16.42	4008381
2012-07-27	16.50	16.78	16.47	16.72	2854754
2012-07-30	16.73	16.86	16.72	16.77	1607981
2012-07-31	16.81	16.88	16.75	16.76	1836502
2012-08-01	16.86	16.88	16.74	16.74	1957031
2012-08-02	16.63	16.79	16.59	16.68	3444921
2012-08-03	16.89	17.05	16.85	16.98	7220006
2012-08-06	17.03	17.15	17.01	17.05	2703963
2012-08-07	17.12	17.26	17.12	17.18	4432233
2012-08-08	17.08	17.22	17.08	17.19	5790908
2012-08-09	17.25	17.37	17.24	17.28	1976653
2012-08-10	17.08	17.14	17.04	17.12	2574182
2012-08-13	17.10	17.13	17.02	17.08	2518729
2012-08-14	17.20	17.21	17.10	17.15	1601492
2012-08-15	17.10	17.18	17.07	17.12	1424160
2012-08-16	17.11	17.16	17.02	17.11	1846205
2012-08-17	17.23	17.24	17.14	17.19	2546229
2012-08-20	17.15	17.26	17.14	17.24	1443349
2012-08-21	17.25	17.30	17.13	17.20	1171860
2012-08-22	17.07	17.12	16.98	17.08	2180357
2012-08-23	17.17	17.19	17.06	17.06	1853473
2012-08-24	17.05	17.13	16.99	17.09	1489047
2012-08-27	17.11	17.12	17.00	17.03	1564858
2012-08-28	17.01	17.11	16.97	17.09	4009041
2012-08-29	17.09	17.14	17.04	17.09	1780955
2012-08-30	16.87	16.91	16.79	16.80	1964491
2012-08-31	16.96	17.04	16.90	16.98	2629645
2012-09-04	16.90	16.94	16.77	16.81	2484945
2012-09-05	16.75	16.80	16.70	16.72	2763435
2012-09-06	16.70	17.02	16.66	16.97	9500698
2012-09-07	17.30	17.41	17.27	17.39	3540350
2012-09-10	17.38	17.47	17.33	17.36	2066912
2012-09-11	17.44	17.55	17.40	17.53	2215325
2012-09-12	17.67	17.71	17.62	17.69	2218831
2012-09-13	17.69	18.07	17.64	17.95	3867091
2012-09-14	18.15	18.34	18.15	18.22	2998847
2012-09-17	18.18	18.21	18.09	18.12	2072504
2012-09-18	18.17	18.23	18.14	18.19	1673341
2012-09-19	18.24	18.32	18.19	18.28	3380439
2012-09-20	18.09	18.12	17.98	18.11	2279070
2012-09-21	18.10	18.13	18.05	18.05	2151450
2012-09-24	18.06	18.15	18.03	18.12	3120980
2012-09-25	18.11	18.14	17.89	17.90	2811550
2012-09-26	17.94	17.95	17.82	17.87	2779534
2012-09-27	18.13	18.27	18.10	18.21	14452944
2012-09-28	18.26	18.26	18.12	18.20	2671727
2012-10-01	18.28	18.45	18.27	18.34	5051523
2012-10-02	18.35	18.42	18.28	18.32	4031770
2012-10-03	18.45	18.56	18.31	18.39	37617459
2012-10-04	18.37	18.42	18.29	18.40	4137189
2012-10-05	18.49	18.55	18.40	18.45	2561496
2012-10-08	18.23	18.35	18.23	18.33	1570833
2012-10-09	18.40	18.41	18.22	18.26	1719231
2012-10-10	18.31	18.33	18.16	18.21	3321590
2012-10-11	18.16	18.22	18.13	18.15	2836326
2012-10-12	18.12	18.16	18.03	18.08	2464569
2012-10-15	18.22	18.28	18.14	18.22	2647777
2012-10-16	18.32	18.51	18.32	18.46	2489857
2012-10-17	18.39	18.58	18.37	18.53	3095995
2012-10-18	18.48	18.54	18.41	18.49	3213083
2012-10-19	18.42	18.45	18.17	18.23	5481605
2012-10-22	18.47	18.54	18.37	18.48	4656770
2012-10-23	18.34	18.38	18.14	18.34	8666512
2012-10-24	18.80	18.86	18.67	18.72	6012335
2012-10-25	18.90	18.92	18.79	18.90	4494944
2012-10-26	18.80	18.84	18.58	18.63	6809669
2012-10-31	18.74	18.74	18.41	18.50	4820437
2012-11-01	18.78	18.90	18.73	18.90	3552115
2012-11-02	19.05	19.06	18.83	18.86	3433617
2012-11-05	18.94	19.02	18.89	19.00	3186631
2012-11-06	18.96	19.32	18.95	19.21	12353294
2012-11-07	18.95	18.95	18.64	18.81	5687141
2012-11-08	18.69	18.80	18.52	18.52	3314750
2012-11-09	18.40	18.65	18.39	18.53	3310441
2012-11-12	18.65	18.74	18.64	18.66	2132011
2012-11-13	18.46	18.62	18.39	18.50	6166822
2012-11-14	18.56	18.61	18.31	18.35	2932925
2012-11-15	18.43	18.53	18.34	18.43	3241885
2012-11-16	18.44	18.47	18.29	18.45	6697913
2012-11-19	18.66	18.78	18.63	18.75	3562559
2012-11-20	18.63	18.68	18.55	18.65	3430858
2012-11-21	18.76	18.82	18.68	18.78	1746158
2012-11-23	19.13	19.22	19.08	19.16	1771787
2012-11-26	19.09	19.14	19.04	19.14	2815285
2012-11-27	19.06	19.12	19.00	19.01	2448077
2012-11-28	18.95	19.15	18.91	19.12	2567656
2012-11-29	19.23	19.26	19.05	19.16	5371375
2012-11-30	19.14	19.16	19.07	19.11	5764144
2012-12-03	19.07	19.08	18.96	18.98	2001352
2012-12-04	18.93	19.02	18.89	18.89	4463905
2012-12-05	19.28	19.34	19.17	19.18	3077250
2012-12-06	19.12	19.27	19.12	19.25	3336390
2012-12-07	19.20	19.30	19.19	19.28	1885885
2012-12-10	19.21	19.31	19.19	19.26	2185669
2012-12-11	19.30	19.43	19.25	19.34	3159205
2012-12-12	19.36	19.44	19.31	19.36	6174057
2012-12-13	19.30	19.31	19.19	19.23	6564450
2012-12-14	19.41	19.48	19.36	19.41	3045405
2012-12-17	19.30	19.35	19.23	19.34	5701388
2012-12-18	19.14	19.23	19.04	19.18	7967554
2012-12-19	19.22	19.22	19.11	19.14	4754707
2012-12-20	19.18	19.31	19.15	19.27	1995287
2012-12-21	19.09	19.16	19.05	19.13	3139485
2012-12-24	19.11	19.16	19.10	19.13	799489
2012-12-26	19.22	19.28	19.20	19.21	1489555
2012-12-27	19.18	19.26	19.13	19.23	1885587
2012-12-28	19.16	19.27	19.10	19.19	3895445
2012-12-31	19.17	19.45	19.17	19.45	2052362
2013-01-02	19.74	19.89	19.65	19.87	8031333
2013-01-03	19.63	19.73	19.57	19.59	2929109
2013-01-04	19.63	19.76	19.62	19.72	1878382
2013-01-07	19.74	19.76	19.69	19.76	2416685
2013-01-08	19.73	19.74	19.61	19.65	2644311
2013-01-09	19.89	19.96	19.85	19.91	3248208
2013-01-10	20.01	20.10	19.95	20.04	2710693
2013-01-11	19.90	19.93	19.83	19.93	3031554
2013-01-14	19.91	19.94	19.83	19.90	2260964
2013-01-15	19.92	19.96	19.88	19.91	4905028
2013-01-16	19.92	20.04	19.91	19.98	14314772
2013-01-17	20.00	20.15	20.00	20.08	2814411
2013-01-18	20.03	20.14	19.98	20.12	6173651
2013-01-22	20.16	20.22	20.13	20.17	2119043
2013-01-23	20.19	20.22	20.11	20.14	2311245
2013-01-24	20.38	20.39	20.28	20.29	2883030
2013-01-25	20.35	20.35	20.20	20.31	1612332
2013-01-28	20.18	20.23	20.14	20.19	1978695
2013-01-29	20.16	20.37	20.16	20.35	2448043
2013-01-30	20.22	20.39	20.22	20.34	3907770
2013-01-31	20.36	20.36	20.27	20.29	2240784
2013-02-01	20.33	20.38	20.24	20.33	1872454
2013-02-04	20.18	20.18	19.95	19.98	3989902
2013-02-05	19.89	19.97	19.84	19.93	3430402
2013-02-06	19.91	20.07	19.84	20.03	27578426
2013-02-07	19.99	19.99	19.80	19.90	4428746
2013-02-08	20.05	20.15	20.05	20.12	3067212
2013-02-11	20.16	20.20	20.07	20.17	2476981
2013-02-12	20.18	20.25	20.14	20.21	1342199
2013-02-13	20.22	20.28	20.21	20.24	2038796
2013-02-14	20.19	20.24	20.17	20.20	1953501
2013-02-15	20.25	20.27	20.15	20.22	1205445
2013-02-19	20.10	20.21	20.10	20.15	4622593
2013-02-20	20.17	20.17	19.95	20.02	4405295
2013-02-21	19.82	19.85	19.68	19.79	5448791
2013-02-22	19.82	19.84	19.57	19.62	6610465
2013-02-25	19.91	19.96	19.58	19.61	4424415
2013-02-26	19.69	19.72	19.50	19.63	6559431
2013-02-27	19.77	20.09	19.72	20.01	5329735
2013-02-28	20.13	20.24	20.10	20.12	4117066
2013-03-01	20.10	20.16	20.00	20.12	3538126
2013-03-04	19.89	19.95	19.83	19.92	3198397
2013-03-05	19.91	19.99	19.87	19.96	2587451
2013-03-06	20.02	20.04	19.97	19.99	3074497
2013-03-07	20.05	20.15	20.05	20.13	1441470
2013-03-08	20.29	20.32	20.20	20.29	4323085
2013-03-11	20.33	20.34	20.23	20.25	2272119
2013-03-12	20.08	20.18	20.01	20.06	2273899
2013-03-13	19.90	19.90	19.80	19.84	3567520
2013-03-14	19.80	19.90	19.80	19.83	2499947
2013-03-15	19.59	19.64	19.54	19.58	4719401
2013-03-18	19.36	19.41	19.29	19.34	5982415
2013-03-19	19.48	19.50	19.20	19.32	4847204
2013-03-20	19.45	19.52	19.41	19.51	3260133
2013-03-21	19.50	19.55	19.43	19.44	2039583
2013-03-22	19.53	19.58	19.49	19.54	2615822
2013-03-25	19.54	19.60	19.37	19.39	2677815
2013-03-26	19.67	19.73	19.60	19.71	3029546
2013-03-27	19.70	19.77	19.67	19.77	2625050
2013-03-28	19.75	19.87	19.71	19.84	5182921
2013-04-01	19.82	19.84	19.61	19.66	1577180
2013-04-02	19.93	20.02	19.88	19.98	8197875
2013-04-03	19.90	19.95	19.76	19.80	2941899
2013-04-04	19.75	19.84	19.71	19.83	2953327
2013-04-05	19.16	19.49	19.13	19.46	6235512
2013-04-08	19.30	19.44	19.26	19.43	1902341
2013-04-09	19.36	19.57	19.34	19.46	2296998
2013-04-10	19.59	19.78	19.58	19.73	2628154
2013-04-11	19.81	19.81	19.72	19.73	2824263
2013-04-12	19.77	19.79	18.74	19.71	2914537
2013-04-15	19.51	19.55	19.26	19.30	3691321
2013-04-16	19.49	19.54	19.38	19.49	2928398
2013-04-17	19.43	19.43	19.21	19.36	2838903
2013-04-18	19.43	19.46	19.31	19.37	2621876
2013-04-19	19.67	19.80	19.64	19.74	2982321
2013-04-22	19.78	19.93	19.77	19.90	2221480
2013-04-23	19.86	19.92	19.75	19.86	3076290
2013-04-24	19.90	20.07	19.88	20.03	2000624
2013-04-25	20.18	20.37	20.12	20.31	2127530
2013-04-26	20.26	20.32	20.19	20.27	1763064
2013-04-29	20.24	20.46	20.24	20.39	1731268
2013-04-30	20.31	20.46	20.22	20.46	2157371
2013-05-01	20.39	20.40	20.18	20.24	2461577
2013-05-02	20.32	20.35	20.23	20.31	3992008
2013-05-03	20.42	20.56	20.38	20.49	2117269
2013-05-06	20.50	20.62	20.50	20.59	1476985
2013-05-07	20.68	20.82	20.68	20.77	3644846
2013-05-08	20.77	20.81	20.72	20.79	3240045
2013-05-09	20.68	20.76	20.65	20.68	3386403
2013-05-10	20.69	20.79	20.69	20.78	1624984
2013-05-13	20.63	20.65	20.57	20.63	1554272
2013-05-14	20.61	20.70	20.58	20.61	2701964
2013-05-15	20.60	20.75	20.57	20.72	3144336
2013-05-16	20.66	20.72	20.62	20.65	1133074
2013-05-17	20.69	20.80	20.67	20.80	1152440
2013-05-20	20.97	21.01	20.93	20.99	2384812
2013-05-21	20.94	21.02	20.89	21.00	3323664
2013-05-22	20.91	21.01	20.72	20.78	2790548
2013-05-23	20.34	20.48	20.21	20.40	5957435
2013-05-24	20.34	20.36	20.22	20.26	3943803
2013-05-28	20.61	20.65	20.47	20.49	3019380
2013-05-29	20.07	20.18	20.02	20.09	3426350
2013-05-30	19.94	20.01	19.87	19.92	2352890
2013-05-31	19.92	19.97	19.67	19.70	2903643
2013-06-03	19.82	19.93	19.73	19.90	2737116
2013-06-04	19.90	19.92	19.71	19.79	1769127
2013-06-05	19.52	19.56	19.18	19.19	7075738
2013-06-06	19.14	19.27	19.04	19.26	8356602
2013-06-07	19.16	19.21	18.97	19.20	64669055
2013-06-10	19.23	19.23	19.03	19.05	3801310
2013-06-11	18.79	18.86	18.72	18.76	3969294
2013-06-12	18.79	18.85	18.57	18.79	11836360
2013-06-13	18.81	19.20	18.80	19.13	5370215
2013-06-14	18.99	19.05	18.90	18.93	6936729
2013-06-17	19.35	19.41	19.25	19.30	2715197
2013-06-18	19.39	19.54	19.38	19.49	4261327
2013-06-19	19.35	19.40	19.07	19.09	3946840
2013-06-20	18.66	18.78	18.04	18.28	10368933
2013-06-21	18.50	18.50	18.09	18.31	8406110
2013-06-24	18.06	18.12	17.81	18.03	14474056
2013-06-25	18.29	18.42	18.24	18.36	2718803
2013-06-26	18.62	18.73	18.59	18.65	2212310
2013-06-27	18.36	18.39	18.25	18.31	2059730
2013-06-28	18.37	18.42	18.27	18.33	1790977
2013-07-01	18.45	18.47	18.21	18.28	1525941
2013-07-02	18.39	18.49	18.19	18.30	1687687
2013-07-03	18.13	18.24	18.08	18.15	1220183
2013-07-05	18.38	18.45	18.18	18.26	1873984
2013-07-08	18.18	18.30	18.15	18.20	1856360
2013-07-09	18.38	18.49	18.35	18.42	3005680
2013-07-10	18.54	18.61	18.44	18.46	1859588
2013-07-11	18.95	19.09	18.89	19.09	2522932
2013-07-12	18.81	18.84	18.75	18.82	1181963
2013-07-15	18.74	18.83	18.70	18.82	1626636
2013-07-16	18.78	18.83	18.72	18.83	1776201
2013-07-17	18.79	18.85	18.73	18.74	1885829
2013-07-18	18.69	18.75	18.65	18.67	1564669
2013-07-19	18.73	18.76	18.64	18.72	2275593
2013-07-22	18.78	18.90	18.74	18.88	1959920
2013-07-23	19.16	19.22	19.09	19.16	2646492
2013-07-24	19.25	19.30	19.14	19.23	3662143
2013-07-25	19.19	19.28	19.10	19.26	2910343
2013-07-26	19.12	19.29	19.07	19.27	3867323
2013-07-29	19.18	19.18	19.09	19.14	1648454
2013-07-30	19.26	19.26	19.15	19.19	1167130
2013-07-31	19.17	19.30	19.09	19.14	2586082
2013-08-01	19.40	19.59	19.39	19.52	2405673
2013-08-02	19.56	19.68	19.54	19.63	1393650
2013-08-05	19.48	19.52	19.45	19.51	1561324
2013-08-06	19.35	19.36	19.21	19.27	1598228
2013-08-07	19.13	19.17	19.01	19.01	3547158
2013-08-08	19.19	19.41	19.12	19.30	2735576
2013-08-09	19.20	19.35	19.20	19.26	2527269
2013-08-12	19.44	19.56	19.42	19.54	1400504
2013-08-13	19.73	19.80	19.63	19.74	2431298
2013-08-14	19.77	19.83	19.72	19.75	5121146
2013-08-15	19.62	19.69	19.50	19.52	7308263
2013-08-16	19.64	19.67	19.49	19.53	6317582
2013-08-19	19.48	19.49	19.33	19.33	2913187
2013-08-20	19.01	19.18	18.97	19.08	3415295
2013-08-21	18.82	18.87	18.64	18.74	3422810
2013-08-22	18.86	19.00	18.86	18.97	2279121
2013-08-23	18.89	18.98	18.86	18.95	1988066
2013-08-26	18.98	19.03	18.85	18.87	1519489
2013-08-27	18.73	18.77	18.60	18.64	2543087
2013-08-28	18.52	18.72	18.51	18.60	2567643
2013-08-29	18.65	18.82	18.65	18.70	1392840
2013-08-30	18.83	18.87	18.74	18.81	1987503
2013-09-03	19.33	19.39	19.21	19.25	4052557
2013-09-04	19.34	19.52	19.33	19.40	4357417
2013-09-05	19.52	19.61	19.50	19.57	2700302
2013-09-06	19.61	19.72	19.46	19.60	2877109
2013-09-09	19.60	19.79	19.56	19.75	2540675
2013-09-10	19.74	19.74	19.65	19.73	2979922
2013-09-11	19.63	19.77	19.59	19.76	2691272
2013-09-12	19.60	19.64	19.49	19.50	4326781
2013-09-13	19.56	19.67	19.56	19.62	1401554
2013-09-16	19.90	19.95	19.82	19.85	1931357
2013-09-17	19.96	19.97	19.83	19.84	2139797
2013-09-18	20.00	20.46	19.93	20.38	3480327
2013-09-19	20.45	20.51	20.34	20.48	2805912
2013-09-20	20.46	20.51	20.25	20.28	1727443
2013-09-23	20.15	20.39	20.15	20.30	6066069
2013-09-24	20.18	20.26	20.11	20.17	1845615
2013-09-25	20.17	20.21	20.06	20.11	1993732
2013-09-26	20.14	20.25	20.08	20.18	1331763
2013-09-27	20.17	20.30	20.16	20.23	8803276
2013-09-30	19.99	20.09	19.93	20.03	2457207
2013-10-01	20.11	20.27	20.07	20.23	2721275
2013-10-02	20.28	20.38	20.19	20.35	2785819
2013-10-03	20.40	20.45	20.17	20.28	2999673
2013-10-04	20.27	20.47	20.26	20.42	2790907
2013-10-07	20.19	20.27	20.12	20.15	1664101
2013-10-08	20.25	20.33	20.12	20.12	2539329
2013-10-09	20.19	20.23	20.06	20.14	2426693
2013-10-10	20.22	20.45	20.22	20.43	2879753
2013-10-11	20.35	20.54	20.35	20.54	1661228
2013-10-14	20.36	20.65	20.36	20.59	2233750
2013-10-15	20.40	20.57	20.36	20.41	3141761
2013-10-16	20.37	20.54	20.37	20.47	1762769
2013-10-17	20.30	20.46	20.27	20.45	4303130
2013-10-18	20.77	20.78	20.70	20.73	1840497
2013-10-21	20.70	20.76	20.68	20.73	1781084
2013-10-22	20.68	20.79	20.64	20.67	7445162
2013-10-23	20.48	20.50	20.40	20.44	2455007
2013-10-24	20.31	20.39	20.24	20.28	2146878
2013-10-25	20.30	20.34	20.24	20.31	1881411
2013-10-28	20.24	20.26	20.15	20.23	4302347
2013-10-29	20.16	20.22	20.14	20.21	8518066
2013-10-30	20.48	20.54	20.28	20.39	2651036
2013-10-31	20.43	20.48	20.35	20.37	2212539
2013-11-01	20.48	20.58	20.44	20.54	1947566
2013-11-04	20.46	20.52	20.40	20.50	1666836
2013-11-05	20.12	20.20	20.09	20.18	2273372
2013-11-06	20.25	20.27	20.19	20.23	1284442
2013-11-07	20.10	20.16	19.91	19.93	2607787
2013-11-08	19.98	20.06	19.94	20.03	14254140
2013-11-11	20.12	20.20	20.10	20.12	1511813
2013-11-12	20.01	20.03	19.87	19.94	1302924
2013-11-13	19.79	19.97	19.77	19.95	2086739
2013-11-14	19.93	20.05	19.86	20.02	2684648
2013-11-15	20.27	20.51	20.24	20.37	4636463
2013-11-18	20.72	20.82	20.69	20.73	2926506
2013-11-19	20.59	20.65	20.51	20.54	2513669
2013-11-20	20.57	20.62	20.45	20.48	2094289
2013-11-21	20.53	20.59	20.47	20.58	1905946
2013-11-22	20.56	20.66	20.52	20.64	1599508
2013-11-25	20.50	20.56	20.38	20.42	1167344
2013-11-26	20.53	20.62	20.51	20.58	2717267
2013-11-27	20.66	20.84	20.66	20.79	2735211
2013-11-29	20.69	20.77	20.64	20.75	1596476
2013-12-02	20.77	20.83	20.60	20.63	1383318
2013-12-03	20.70	20.76	20.59	20.68	1501369
2013-12-04	20.59	20.74	20.52	20.66	1482457
2013-12-05	20.66	20.68	20.54	20.58	1760329
2013-12-06	20.63	20.77	20.61	20.72	1765499
2013-12-09	20.63	20.69	20.62	20.66	2118184
2013-12-10	20.55	20.65	20.53	20.63	1786385
2013-12-11	20.33	20.33	20.14	20.19	4347413
2013-12-12	20.31	20.32	20.21	20.24	1677683
2013-12-13	20.33	20.39	20.29	20.36	3148017
2013-12-16	20.46	20.51	20.40	20.40	2953084
2013-12-17	20.45	20.47	20.35	20.37	2604381
2013-12-18	20.30	20.55	20.07	20.47	4216395
2013-12-19	20.06	20.14	20.00	20.10	1751161
2013-12-20	20.13	20.19	20.10	20.10	2161417
2013-12-23	20.19	20.28	20.16	20.21	1443267
2013-12-24	20.40	20.47	20.35	20.45	487608
2013-12-26	20.44	20.44	20.34	20.34	512112
2013-12-27	20.36	20.43	20.36	20.42	1619519
2013-12-30	20.48	20.49	20.39	20.47	759825
2013-12-31	20.53	20.61	20.49	20.60	705974
2014-01-02	20.56	20.56	20.34	20.38	2460900
2014-01-03	20.14	20.21	20.08	20.10	1617796
2014-01-06	20.16	20.21	20.05	20.13	7954450
2014-01-07	20.21	20.32	20.19	20.29	1731577
2014-01-08	20.40	20.43	20.32	20.40	1553420
2014-01-09	20.31	20.33	20.18	20.28	1488902
2014-01-10	20.34	20.48	20.29	20.44	2324446
2014-01-13	20.28	20.28	20.09	20.14	1838123
2014-01-14	20.25	20.39	20.20	20.38	1632155
2014-01-15	20.31	20.34	20.27	20.28	1424226
2014-01-16	20.31	20.36	20.27	20.30	1959302
2014-01-17	20.64	20.71	20.58	20.61	5925455
2014-01-21	20.54	20.58	20.37	20.46	3137604
2014-01-22	20.44	20.44	20.31	20.41	1998563
2014-01-23	20.07	20.08	19.78	19.88	4347675
2014-01-24	19.69	19.72	19.41	19.46	6518571
2014-01-27	19.40	19.48	19.29	19.39	3939735
2014-01-28	19.42	19.49	19.38	19.45	5065771
2014-01-29	19.19	19.19	19.01	19.10	5634206
2014-01-30	19.28	19.34	19.10	19.18	7418396
2014-01-31	19.08	19.18	18.98	19.12	2564539
2014-02-03	19.12	19.12	18.71	18.79	5769623
2014-02-04	18.98	19.18	18.97	19.07	5250882
2014-02-05	18.71	18.78	18.60	18.77	3569694
2014-02-06	18.97	19.16	18.96	19.11	5675977
2014-02-07	19.10	19.23	19.07	19.18	2816834
2014-02-10	19.04	19.08	18.97	19.00	2225122
2014-02-11	19.32	19.55	19.32	19.47	3519047
2014-02-12	19.77	19.80	19.65	19.70	3721032
2014-02-13	19.58	19.76	19.55	19.72	2066857
2014-02-14	19.74	19.84	19.72	19.78	998958
2014-02-18	19.75	19.90	19.71	19.79	8471496
2014-02-19	19.80	19.85	19.72	19.78	2714847
2014-02-20	19.71	19.80	19.64	19.78	1286599
2014-02-21	19.84	19.91	19.82	19.86	6863576
2014-02-24	19.75	19.88	19.75	19.77	2456752
2014-02-25	19.84	19.90	19.74	19.76	2929400
2014-02-26	19.88	19.91	19.77	19.82	1957472
2014-02-27	20.13	20.20	20.10	20.13	3408379
2014-02-28	20.24	20.32	20.10	20.18	2552378
2014-03-03	20.06	20.12	19.90	20.01	2898003
2014-03-04	20.27	20.32	20.22	20.25	2119233
2014-03-05	20.21	20.22	20.14	20.21	2030159
2014-03-06	20.31	20.41	20.28	20.32	1888906
2014-03-07	20.14	20.22	19.89	20.04	10979571
2014-03-10	19.84	19.93	19.76	19.92	3024162
2014-03-11	20.01	20.01	19.77	19.84	2138287
2014-03-12	19.67	19.77	19.60	19.76	4448073
2014-03-13	19.66	19.68	19.28	19.38	6549412
2014-03-14	19.33	19.38	19.23	19.28	3964732
2014-03-17	19.42	19.53	19.42	19.46	2449880
2014-03-18	19.57	19.61	19.52	19.58	2370868
2014-03-19	19.51	19.56	19.29	19.41	2628313
2014-03-20	19.05	19.18	18.99	19.17	3226809
2014-03-21	19.37	19.48	19.32	19.36	6525533
2014-03-24	19.46	19.48	19.29	19.34	2691366
2014-03-25	19.51	19.65	19.50	19.56	2006516
2014-03-26	19.58	19.65	19.49	19.49	1810532
2014-03-27	19.49	19.58	19.43	19.51	2122184
2014-03-28	19.63	19.82	19.62	19.75	2060571
2014-03-31	19.81	19.87	19.77	19.78	1588398
2014-04-01	20.23	20.28	20.16	20.25	2456960
2014-04-02	20.40	20.49	20.38	20.48	2793273
2014-04-03	20.58	20.60	20.37	20.50	3550881
2014-04-04	20.63	20.75	20.41	20.46	2639660
2014-04-07	20.34	20.40	20.25	20.32	2901337
2014-04-08	20.39	20.53	20.39	20.44	3264375
2014-04-09	20.56	20.73	20.53	20.66	2500905
2014-04-10	21.11	21.17	20.87	20.89	4197304
2014-04-11	21.00	21.07	20.96	21.03	2506737
2014-04-14	21.22	21.30	21.14	21.22	1998331
2014-04-15	20.87	20.92	20.63	20.82	3849371
2014-04-16	20.86	20.96	20.80	20.92	4555394
2014-04-17	20.88	21.05	20.82	20.98	3820713
2014-04-21	20.92	20.93	20.84	20.91	1379766
2014-04-22	20.85	20.95	20.74	20.79	8181665
2014-04-23	20.67	20.72	20.60	20.70	2552708
2014-04-24	20.80	20.90	20.55	20.63	7859776
2014-04-25	20.40	20.40	20.26	20.37	2420840
2014-04-28	20.35	20.43	20.28	20.40	2695956
2014-04-29	20.64	20.74	20.53	20.66	2890001
2014-04-30	20.21	20.30	20.15	20.28	2616909
2014-05-01	20.26	20.40	20.23	20.35	1445002
2014-05-02	20.45	20.54	20.42	20.51	1300431
2014-05-05	20.18	20.28	20.14	20.26	996992
2014-05-06	20.20	20.33	20.20	20.24	1010318
2014-05-07	20.05	20.14	19.99	20.14	2477403
2014-05-08	19.85	19.96	19.84	19.87	2517537
2014-05-09	20.03	20.08	19.99	20.06	1121004
2014-05-12	20.48	20.54	20.40	20.53	2856999
2014-05-13	20.54	20.63	20.47	20.58	1206707
2014-05-14	20.62	20.66	20.56	20.58	921635
2014-05-15	20.64	20.65	20.48	20.58	2276659
2014-05-16	20.72	20.83	20.68	20.81	2201321
2014-05-19	20.79	20.83	20.74	20.80	2140201
2014-05-20	20.84	20.89	20.74	20.77	2606113
2014-05-21	20.90	20.99	20.90	20.94	1360399
2014-05-22	20.93	20.98	20.93	20.96	871432
2014-05-23	21.01	21.10	21.01	21.05	869698
2014-05-27	21.11	21.11	20.99	21.05	810697
2014-05-28	21.06	21.11	21.01	21.05	903721
2014-05-29	21.15	21.23	21.14	21.17	1429156
2014-05-30	21.29	21.34	21.20	21.23	1580813
2014-06-02	21.24	21.38	21.24	21.35	1410280
2014-06-03	21.33	21.45	21.29	21.45	2835050
2014-06-04	21.33	21.38	21.28	21.35	1833383
2014-06-05	21.39	21.49	21.37	21.42	1639748
2014-06-06	21.19	21.21	21.11	21.17	2306264
2014-06-09	21.19	21.37	21.19	21.33	2425506
2014-06-10	21.29	21.30	21.21	21.27	1263053
2014-06-11	21.15	21.19	21.13	21.17	967180
2014-06-12	21.21	21.26	21.07	21.10	2591141
2014-06-13	21.38	21.38	21.27	21.29	1990690
2014-06-16	21.24	21.29	21.18	21.23	1961957
2014-06-17	21.10	21.18	21.08	21.16	1230182
2014-06-18	21.12	21.19	21.02	21.18	2634869
2014-06-19	21.20	21.22	21.15	21.19	1484489
2014-06-20	21.14	21.16	21.07	21.16	1203478
2014-06-23	20.88	20.92	20.85	20.91	2243736
2014-06-24	20.96	21.07	20.90	20.91	1043569
2014-06-25	20.47	20.62	20.46	20.60	1710831
2014-06-26	20.84	21.00	20.77	20.82	1775352
2014-06-27	20.86	20.97	20.86	20.95	1510420
2014-06-30	20.89	20.92	20.82	20.88	1755888
2014-07-01	20.89	20.99	20.88	20.94	1613656
2014-07-02	21.34	21.35	21.16	21.29	2454619
2014-07-03	21.28	21.34	21.24	21.31	1398942
2014-07-07	21.20	21.30	21.20	21.28	1076697
2014-07-08	21.18	21.21	21.10	21.15	1468929
2014-07-09	21.00	21.05	20.90	21.02	1928840
2014-07-10	20.88	21.03	20.81	21.03	3699541
2014-07-11	21.03	21.11	20.99	21.09	712403
2014-07-14	21.05	21.10	21.03	21.08	971932
2014-07-15	21.07	21.12	20.99	21.08	6495111
2014-07-16	21.18	21.28	21.18	21.23	5191059
2014-07-17	21.08	21.12	20.93	20.96	5459913
2014-07-18	21.08	21.16	21.05	21.13	4100777
2014-07-21	21.02	21.19	21.02	21.19	597931
2014-07-22	21.41	21.52	21.40	21.45	7648327
2014-07-23	21.54	21.57	21.51	21.55	1391627
2014-07-24	21.61	21.68	21.60	21.64	1590267
2014-07-25	21.61	21.67	21.58	21.65	1580508
2014-07-28	21.74	21.78	21.68	21.75	1971218
2014-07-29	22.02	22.05	21.95	21.97	2890130
2014-07-30	22.17	22.17	22.00	22.04	2324510
2014-07-31	22.16	22.19	21.96	22.00	3495370
2014-08-01	22.01	22.07	21.92	21.98	4371942
2014-08-04	21.98	22.09	21.92	22.05	3415404
2014-08-05	21.86	21.87	21.69	21.72	4277806
2014-08-06	21.70	21.80	21.69	21.74	9641280
2014-08-07	21.69	21.77	21.57	21.64	3397069
2014-08-08	21.75	21.82	21.67	21.79	2341030
2014-08-11	21.91	22.00	21.88	21.97	1502793
2014-08-12	21.88	21.95	21.82	21.92	2347885
2014-08-13	22.09	22.17	22.07	22.10	3698102
2014-08-14	22.11	22.15	22.08	22.15	1281977
2014-08-15	22.11	22.11	21.96	22.03	4524586
2014-08-18	22.02	22.12	22.00	22.10	2019039
2014-08-19	22.38	22.46	22.34	22.45	3208234
2014-08-20	22.68	22.77	22.63	22.67	31297679
2014-08-21	22.53	22.53	22.37	22.37	2455278
2014-08-22	22.41	22.45	22.37	22.40	2104707
2014-08-25	22.49	22.56	22.49	22.53	1218849
2014-08-26	22.45	22.50	22.42	22.45	2215493
2014-08-27	22.30	22.31	22.25	22.29	1315272
2014-08-28	21.99	22.02	21.94	22.01	1641695
2014-08-29	21.92	21.92	21.81	21.84	2295170
2014-09-02	21.93	21.98	21.89	21.92	2572655
2014-09-03	22.40	22.46	22.36	22.42	3270119
2014-09-04	22.32	22.39	22.28	22.30	1945119
2014-09-05	22.26	22.35	22.21	22.34	1611020
2014-09-08	22.16	22.22	22.11	22.14	1051330
2014-09-09	22.11	22.11	21.99	22.03	1562427
2014-09-10	21.88	21.97	21.85	21.95	1925628
2014-09-11	21.88	21.96	21.88	21.95	1476882
2014-09-12	21.85	21.88	21.75	21.82	2071398
2014-09-15	21.69	21.70	21.54	21.57	2201249
2014-09-16	21.52	21.85	21.50	21.68	4884594
2014-09-17	21.50	21.57	21.39	21.46	2817441
2014-09-18	21.49	21.49	21.33	21.38	3857216
2014-09-19	21.47	21.47	21.31	21.36	1813334
2014-09-22	21.23	21.26	21.07	21.14	5139292
2014-09-23	21.12	21.16	21.04	21.07	2825003
2014-09-24	21.16	21.26	21.09	21.21	2831803
2014-09-25	20.98	20.98	20.78	20.86	4118212
2014-09-26	21.03	21.14	20.99	21.08	2003983
2014-09-29	20.29	20.38	20.23	20.29	4694775
2014-09-30	20.21	20.34	20.19	20.33	4983352
2014-10-01	20.27	20.30	20.05	20.06	3306839
2014-10-02	20.08	20.12	19.81	20.05	4509637
2014-10-03	20.44	20.49	20.35	20.41	5988268
2014-10-06	20.93	20.93	20.83	20.85	4970894
2014-10-07	20.85	20.98	20.77	20.79	2502368
2014-10-08	20.78	21.01	20.67	20.96	2432645
2014-10-09	21.04	21.05	20.81	20.91	2647827
2014-10-10	20.71	20.74	20.54	20.59	1779828
2014-10-13	20.94	21.08	20.85	20.85	2830352
2014-10-14	20.80	20.97	20.79	20.88	3973446
2014-10-15	20.92	21.00	20.57	20.89	4595274
2014-10-16	20.67	20.98	20.56	20.80	4268426
2014-10-17	20.96	21.17	20.96	21.05	4196300
2014-10-20	20.93	21.01	20.86	20.95	2617034
2014-10-21	21.06	21.17	21.04	21.08	2326486
2014-10-22	21.20	21.26	21.12	21.12	2569791
2014-10-23	21.24	21.35	21.24	21.25	1533096
2014-10-24	21.18	21.31	21.16	21.25	1897531
2014-10-27	21.07	21.07	20.94	20.99	3202900
2014-10-28	21.26	21.37	21.23	21.34	2025084
2014-10-29	21.50	21.53	21.32	21.37	2530139
2014-10-30	21.29	21.44	21.24	21.38	1708103
2014-10-31	21.64	21.68	21.57	21.61	1810963
2014-11-03	21.54	21.63	21.42	21.50	4264369
2014-11-04	21.49	21.49	21.33	21.43	1617212
2014-11-05	21.32	21.38	21.31	21.34	2581381
2014-11-06	21.26	21.34	21.21	21.30	3831753
2014-11-07	21.18	21.26	21.18	21.24	2355102
2014-11-10	21.74	21.77	21.43	21.46	2551711
2014-11-11	21.51	21.67	21.50	21.57	2437964
2014-11-12	21.68	21.73	21.67	21.67	3640795
2014-11-13	21.87	21.94	21.87	21.94	557368
2014-11-14	22.22	22.30	22.19	22.28	2839701
2014-11-17	21.95	21.97	21.87	21.90	2496837
2014-11-18	21.47	21.56	21.46	21.54	3060670
2014-11-19	21.41	21.52	21.39	21.47	1519573
2014-11-20	21.33	21.37	21.31	21.33	2632965
2014-11-21	21.87	21.88	21.72	21.76	3333535
2014-11-24	21.82	21.86	21.75	21.76	2638663
2014-11-25	21.79	21.83	21.71	21.72	1978016
2014-11-26	21.95	22.04	21.94	22.02	1579167
2014-11-28	21.70	21.71	21.62	21.68	1427666
2014-12-01	21.15	21.18	21.05	21.13	3978264
2014-12-02	21.40	21.47	21.34	21.42	3135620
2014-12-03	21.16	21.26	21.11	21.25	2105700
2014-12-04	21.28	21.32	21.17	21.21	7600960
2014-12-05	21.40	21.51	21.39	21.49	4613895
2014-12-08	21.16	21.23	21.02	21.06	2295583
2014-12-09	20.85	20.92	20.78	20.92	5809363
2014-12-10	20.92	20.97	20.77	20.81	3543468
2014-12-11	20.84	20.95	20.78	20.82	4566489
2014-12-12	20.73	20.79	20.65	20.73	5151799
2014-12-15	20.68	20.70	20.41	20.48	13776458
2014-12-16	20.22	20.49	20.15	20.28	16770191
2014-12-17	19.82	20.20	19.82	20.11	9300612
2014-12-18	20.23	20.31	20.17	20.23	3025983
2014-12-19	20.21	20.46	20.21	20.38	3871496
2014-12-22	20.36	20.40	20.31	20.38	1665268
2014-12-23	20.38	20.41	20.33	20.36	1578518
2014-12-24	20.51	20.56	20.47	20.52	899348
2014-12-26	20.75	20.80	20.65	20.74	1892972
2014-12-29	20.78	20.81	20.75	20.76	1386931
2014-12-30	20.53	20.57	20.49	20.53	1666195
2014-12-31	20.62	20.66	20.53	20.54	1298115
2015-01-02	20.64	20.68	20.51	20.52	2681436
2015-01-05	20.52	20.53	20.34	20.37	2515823
2015-01-06	20.18	20.19	19.95	20.06	3514417
2015-01-07	20.39	20.48	20.31	20.44	6132580
2015-01-08	20.48	20.58	20.48	20.52	1898598
2015-01-09	20.60	20.68	20.53	20.59	2866886
2015-01-12	20.91	20.92	20.76	20.78	3504607
2015-01-13	21.17	21.28	21.02	21.15	4593371
2015-01-14	21.03	21.09	20.94	21.04	2268325
2015-01-15	21.30	21.38	21.19	21.20	3241023
2015-01-16	21.14	21.27	21.08	21.26	3568613
2015-01-20	21.10	21.14	21.04	21.05	4173572
2015-01-21	21.08	21.26	21.07	21.24	2285830
2015-01-22	21.35	21.46	21.22	21.45	3390034
2015-01-23	21.57	21.61	21.54	21.56	2718035
2015-01-26	21.63	21.73	21.58	21.71	2389663
2015-01-27	21.67	21.84	21.61	21.81	7660977
2015-01-28	21.96	21.97	21.76	21.77	2132785
2015-01-29	21.85	21.94	21.76	21.94	2122204
2015-01-30	21.80	21.84	21.66	21.67	3359920
2015-02-02	21.85	21.99	21.85	21.96	2407475
2015-02-03	21.73	21.86	21.73	21.84	2495244
2015-02-04	21.87	21.96	21.82	21.83	2461309
2015-02-05	21.69	21.77	21.67	21.76	1581332
2015-02-06	21.68	21.77	21.67	21.73	1739400
2015-02-09	21.63	21.69	21.60	21.65	1456161
2015-02-10	21.79	21.82	21.73	21.81	971924
2015-02-11	21.67	21.78	21.66	21.76	6592790
2015-02-12	21.63	21.71	21.60	21.68	2251860
2015-02-13	21.74	21.80	21.74	21.78	1009467
2015-02-17	21.83	21.91	21.80	21.84	1205812
2015-02-18	21.90	21.92	21.81	21.88	1884307
2015-02-19	21.83	21.89	21.79	21.80	1438552
2015-02-20	21.76	21.91	21.76	21.86	1334162
2015-02-23	21.84	21.84	21.72	21.74	1891916
2015-02-24	21.79	21.89	21.75	21.81	1583514
2015-02-25	21.81	21.82	21.69	21.71	3033968
2015-02-26	21.80	21.82	21.73	21.74	1639480
2015-02-27	21.70	21.76	21.67	21.71	1491959
2015-03-02	21.81	21.88	21.78	21.88	1148586
2015-03-03	21.91	21.93	21.87	21.90	1642876
2015-03-04	21.77	21.80	21.69	21.78	2666917
2015-03-05	21.51	21.56	21.45	21.51	1373951
2015-03-06	21.43	21.49	21.35	21.43	2345978
2015-03-09	21.41	21.44	21.37	21.40	1155826
2015-03-10	21.18	21.19	21.01	21.03	2863536
2015-03-11	21.14	21.14	21.05	21.08	1963210
2015-03-12	21.13	21.15	21.11	21.13	3416745
2015-03-13	20.93	21.00	20.87	20.97	4694193
2015-03-16	21.09	21.19	21.06	21.13	3270853
2015-03-17	20.88	21.01	20.86	21.00	1924217
2015-03-18	21.06	21.30	21.01	21.18	5143383
2015-03-19	21.34	21.50	21.33	21.47	4584980
2015-03-20	21.48	21.52	21.42	21.45	2260468
2015-03-23	21.37	21.41	21.34	21.38	1504436
2015-03-24	21.42	21.55	21.42	21.54	2876409
2015-03-25	21.75	21.80	21.63	21.64	4437953
2015-03-26	21.71	21.77	21.65	21.69	3698258
2015-03-27	21.88	21.94	21.84	21.87	3027436
2015-03-30	22.00	22.11	21.97	22.09	2128697
2015-03-31	21.98	21.98	21.90	21.93	3214638
2015-04-01	22.20	22.25	22.08	22.25	2291432
2015-04-02	22.20	22.22	22.13	22.19	2077366
2015-04-06	22.19	22.39	22.16	22.35	1501940
2015-04-07	22.41	22.46	22.37	22.42	1969194
2015-04-08	23.13	23.30	23.12	23.16	5162285
2015-04-09	23.91	24.58	23.88	24.36	10143534
2015-04-10	23.91	24.10	23.84	24.06	6237313
2015-04-13	24.31	24.32	24.01	24.03	6253765
2015-04-14	23.89	24.11	23.82	24.05	5173327
2015-04-15	23.81	23.86	23.72	23.78	5099298
2015-04-16	23.65	23.80	23.54	23.72	3954322
2015-04-17	23.31	23.38	23.20	23.33	5455996
2015-04-20	23.25	23.38	23.25	23.36	2639416
2015-04-21	23.70	23.70	23.58	23.63	3518330
2015-04-22	23.59	23.68	23.53	23.67	3485971
2015-04-23	23.64	23.76	23.63	23.72	2529096
2015-04-24	23.91	23.96	23.86	23.92	2325572
2015-04-27	24.06	24.08	23.96	23.98	2497977
2015-04-28	24.00	24.04	23.93	24.02	1672389
2015-04-29	23.94	23.94	23.79	23.91	4338575
2015-04-30	23.89	23.96	23.77	23.79	3260382
2015-05-01	23.82	24.03	23.78	24.02	2237677
2015-05-04	24.25	24.33	24.17	24.31	2079048
2015-05-05	24.00	24.02	23.81	23.85	3648206
2015-05-06	23.87	23.87	23.56	23.57	3003799
2015-05-07	23.53	23.60	23.47	23.56	3273167
2015-05-08	23.79	23.91	23.76	23.86	3405461
2015-05-11	23.77	23.78	23.64	23.65	2663594
2015-05-12	23.51	23.61	23.47	23.59	1992882
2015-05-13	23.44	23.53	23.44	23.45	5906176
2015-05-14	23.57	23.63	23.50	23.61	2467699
2015-05-15	24.08	24.21	24.07	24.21	2812368
2015-05-18	23.92	24.05	23.92	24.04	1581374
2015-05-19	24.08	24.10	24.01	24.06	1488451
2015-05-20	23.86	24.00	23.85	23.94	1855418
2015-05-21	24.03	24.11	24.02	24.09	2285438
2015-05-22	24.38	24.56	24.38	24.52	3410572
2015-05-26	24.63	24.65	24.40	24.49	7194749
2015-05-27	24.33	24.35	24.22	24.32	4750914
2015-05-28	23.84	23.93	23.75	23.89	6429052
2015-05-29	23.77	23.84	23.68	23.68	2796558
2015-06-01	23.78	23.83	23.62	23.68	3872786
2015-06-02	23.69	23.80	23.66	23.72	3103502
2015-06-03	24.10	24.16	24.07	24.16	3247927
2015-06-04	24.03	24.07	23.95	23.97	1096693
2015-06-05	23.77	23.86	23.72	23.78	1589150
2015-06-08	23.53	23.60	23.47	23.51	1589541
2015-06-09	23.29	23.30	23.20	23.27	1708801
2015-06-10	23.05	23.20	23.01	23.18	1771901
2015-06-11	23.32	23.41	23.30	23.32	2735623
2015-06-12	23.49	23.57	23.49	23.50	1331425
2015-06-15	23.24	23.25	23.12	23.15	1225068
2015-06-16	23.09	23.20	23.06	23.18	4480010
2015-06-17	23.32	23.43	23.17	23.32	2345857
2015-06-18	23.34	23.55	23.34	23.50	3077995
2015-06-19	23.56	23.72	23.55	23.66	2218254
2015-06-22	23.89	23.89	23.78	23.83	1463676
2015-06-23	23.89	23.95	23.87	23.91	3066020
2015-06-24	23.78	23.80	23.65	23.65	1288144
2015-06-25	23.48	23.49	23.29	23.29	1619653
2015-06-26	23.08	23.12	23.00	23.02	2501346
2015-06-29	22.46	22.56	22.32	22.33	3847631
2015-06-30	22.68	22.71	22.53	22.56	3134442
2015-07-01	22.57	22.62	22.51	22.59	2376725
2015-07-02	22.93	22.99	22.88	22.92	1742607
2015-07-06	22.05	22.19	21.99	22.03	3148686
2015-07-07	21.69	21.80	21.34	21.76	4170553
2015-07-08	20.74	20.91	20.52	20.62	6593071
2015-07-09	21.71	21.86	21.50	21.51	3927151
2015-07-10	22.03	22.08	21.90	22.02	3378189
2015-07-13	22.34	22.41	22.32	22.36	3828248
2015-07-14	22.28	22.39	22.23	22.38	2675967
2015-07-15	22.35	22.37	22.24	22.24	2108681
2015-07-16	22.37	22.47	22.35	22.44	2012851
2015-07-17	22.72	22.72	22.64	22.67	1312068
2015-07-20	22.64	22.66	22.54	22.62	1135836
2015-07-21	22.61	22.62	22.50	22.53	1127772
2015-07-22	22.37	22.41	22.34	22.38	1369805
2015-07-23	22.59	22.62	22.44	22.48	1782938
2015-07-24	22.41	22.44	22.26	22.31	2177659
2015-07-27	21.58	21.85	21.55	21.71	4025914
2015-07-28	22.02	22.12	21.93	22.09	2598009
2015-07-29	22.13	22.41	22.12	22.31	4016531
2015-07-30	22.07	22.12	21.96	22.11	1581140
2015-07-31	22.30	22.33	22.18	22.23	2874466
2015-08-03	21.94	21.97	21.81	21.86	4556723
2015-08-04	21.98	22.07	21.94	22.01	1546850
2015-08-05	22.15	22.22	22.06	22.10	1685569
2015-08-06	21.97	22.00	21.82	21.87	2312899
2015-08-07	22.09	22.10	21.98	22.01	1527917
2015-08-10	22.12	22.24	22.09	22.21	2536731
2015-08-11	21.79	21.92	21.76	21.91	3082553
2015-08-12	21.41	21.42	21.14	21.29	21285330
2015-08-13	21.41	21.41	21.28	21.30	4955400
2015-08-14	21.38	21.48	21.36	21.47	3174485
2015-08-17	21.24	21.32	21.15	21.30	2095862
2015-08-18	20.87	20.95	20.85	20.89	2026587
2015-08-19	20.55	20.55	20.33	20.46	5784671
2015-08-20	20.11	20.12	19.91	19.92	5634971
2015-08-21	19.74	19.84	19.45	19.46	6802529
2015-08-24	17.85	18.94	17.57	18.26	16996901
2015-08-25	19.79	19.79	18.92	18.93	11337004
2015-08-26	19.14	19.25	18.72	19.24	11106273
2015-08-27	19.54	19.80	19.47	19.71	10135802
2015-08-28	19.45	19.54	19.37	19.48	3885977
2015-08-31	19.33	19.42	19.19	19.28	5414968
2015-09-01	18.75	18.88	18.63	18.72	6027101
2015-09-02	18.81	18.87	18.66	18.81	3932668
2015-09-03	18.88	19.12	18.85	18.91	3178270
2015-09-04	18.74	18.80	18.50	18.60	7051820
2015-09-08	19.50	19.62	19.46	19.61	4278157
2015-09-09	20.00	20.13	19.72	19.74	4599488
2015-09-10	19.66	19.77	19.60	19.64	3762892
2015-09-11	19.59	19.71	19.51	19.66	2478095
2015-09-14	19.62	19.64	19.51	19.59	1612309
2015-09-15	19.43	19.63	19.39	19.62	2712074
2015-09-16	19.94	20.15	19.90	20.10	2612632
2015-09-17	19.72	20.07	19.67	19.72	3906071
2015-09-18	19.84	19.98	19.71	19.72	4577809
2015-09-21	19.83	19.96	19.81	19.86	2185142
2015-09-22	19.58	19.65	19.53	19.65	2680908
2015-09-23	19.51	19.56	19.43	19.47	4555994
2015-09-24	19.16	19.27	19.05	19.24	3006545
2015-09-25	19.44	19.44	19.17	19.23	2981445
2015-09-28	19.16	19.16	18.88	18.93	2800153
2015-09-29	18.74	18.91	18.70	18.79	4709842
2015-09-30	19.04	19.15	18.98	19.12	3872460
2015-10-01	19.19	19.25	19.08	19.21	2539456
2015-10-02	19.36	19.77	19.30	19.77	3741776
2015-10-05	19.85	20.06	19.80	20.03	2669916
2015-10-06	19.81	19.87	19.75	19.77	3016257
2015-10-07	20.06	20.24	19.90	20.05	15664233
2015-10-08	20.14	20.38	20.07	20.31	3404833
2015-10-09	20.19	20.26	20.09	20.17	2088979
2015-10-12	20.23	20.24	20.11	20.14	1500017
2015-10-13	20.17	20.24	20.00	20.01	6213544
2015-10-14	20.18	20.27	20.10	20.10	3293438
2015-10-15	20.59	20.74	20.53	20.71	2830124
2015-10-16	20.84	20.93	20.80	20.90	1996155
2015-10-19	20.66	20.67	20.55	20.63	2702089
2015-10-20	20.56	20.62	20.53	20.61	1636023
2015-10-21	20.58	20.58	20.38	20.42	1830071
2015-10-22	20.67	20.93	20.67	20.87	2387534
2015-10-23	21.12	21.26	21.10	21.23	2541982
2015-10-26	20.92	20.92	20.80	20.89	1828283
2015-10-27	20.86	20.86	20.76	20.82	1546015
2015-10-28	20.83	20.94	20.67	20.80	4485126
2015-10-29	20.69	20.74	20.65	20.71	1949486
2015-10-30	20.60	20.60	20.50	20.51	2480206
2015-11-02	20.34	20.48	20.33	20.48	2172675
2015-11-03	20.51	20.70	20.49	20.61	1681875
2015-11-04	21.05	21.05	20.83	20.85	2806316
2015-11-05	20.74	20.83	20.66	20.76	2556316
2015-11-06	20.57	20.66	20.45	20.63	3312079
2015-11-09	20.48	20.50	20.31	20.38	2489972
2015-11-10	20.21	20.22	20.10	20.17	1789731
2015-11-11	20.34	20.34	20.22	20.23	1385295
2015-11-12	20.65	20.66	20.43	20.46	4206188
2015-11-13	20.22	20.24	20.05	20.14	3312572
2015-11-16	20.09	20.28	20.08	20.28	4964188
2015-11-17	20.37	20.39	20.22	20.29	4485756
2015-11-18	20.18	20.31	20.14	20.31	2675770
2015-11-19	20.40	20.50	20.38	20.40	1678016
2015-11-20	20.63	20.75	20.62	20.67	4013446
2015-11-23	20.63	20.64	20.53	20.56	1170555
2015-11-24	20.36	20.53	20.32	20.50	2727063
2015-11-25	20.43	20.44	20.39	20.42	1671668
2015-11-27	19.96	20.02	19.89	20.00	1886061
2015-11-30	19.93	20.10	19.91	20.09	3526169
2015-12-01	20.28	20.37	20.25	20.35	5478603
2015-12-02	20.42	20.50	20.30	20.30	2175244
2015-12-03	20.34	20.38	20.11	20.17	2560160
2015-12-04	20.20	20.48	20.20	20.42	2915335
2015-12-07	20.34	20.36	20.20	20.27	2671779
2015-12-08	19.88	20.01	19.87	19.97	3062610
2015-12-09	19.88	20.08	19.82	19.90	6168557
2015-12-10	19.88	19.94	19.81	19.85	2803867
2015-12-11	19.53	19.59	19.45	19.51	5218922
2015-12-14	19.59	19.61	19.42	19.59	5995228
2015-12-15	19.67	19.78	19.66	19.68	2600097
2015-12-16	19.81	19.98	19.73	19.92	4045815
2015-12-17	19.95	19.97	19.75	19.80	4053107
2015-12-18	19.86	19.94	19.79	19.85	4855002
2015-12-21	19.73	19.77	19.59	19.67	2697787
2015-12-22	19.75	19.86	19.69	19.82	4818744
2015-12-23	19.95	20.06	19.93	20.03	3136217
2015-12-24	19.99	20.07	19.98	20.03	843994
2015-12-28	19.71	19.85	19.70	19.83	5611213
2015-12-29	20.00	20.02	19.94	19.97	1583336
2015-12-30	19.89	19.97	19.88	19.91	4208267
2015-12-31	19.86	19.94	19.79	19.82	2274495
2016-01-04	19.31	19.42	19.23	19.39	3733741
2016-01-05	19.51	19.54	19.40	19.46	3730659
2016-01-06	19.11	19.20	19.04	19.11	3579368
2016-01-07	18.80	19.04	18.70	18.74	7357541
2016-01-08	18.74	18.75	18.40	18.43	6006069
2016-01-11	18.42	18.48	18.23	18.33	5452498
2016-01-12	18.43	18.49	18.25	18.34	8382096
2016-01-13	18.50	18.53	18.19	18.23	5716718
2016-01-14	18.16	18.39	18.04	18.35	7137760
2016-01-15	17.83	17.86	17.60	17.75	7837217
2016-01-19	18.04	18.08	17.74	17.84	5755257
2016-01-20	17.19	17.37	16.94	17.25	8589620
2016-01-21	17.20	17.40	17.09	17.23	10016647
2016-01-22	17.51	17.65	17.49	17.58	7498477
2016-01-25	17.51	17.53	17.35	17.35	4578391
2016-01-26	17.41	17.58	17.41	17.57	2911049
2016-01-27	17.51	17.63	17.32	17.39	16086319
2016-01-28	17.61	17.66	17.45	17.52	4391345
2016-01-29	17.88	18.00	17.86	17.97	12217863
2016-02-01	17.75	17.83	17.66	17.82	3388101
2016-02-02	17.66	17.67	17.43	17.47	5069994
2016-02-03	17.33	17.48	17.12	17.48	7643255
2016-02-04	17.43	17.57	17.25	17.35	20873244
2016-02-05	17.51	17.51	17.24	17.29	4688970
2016-02-08	17.14	17.16	16.90	17.02	5828316
2016-02-09	16.93	17.05	16.77	16.87	5768442
2016-02-10	17.00	17.22	16.96	16.98	4103211
2016-02-11	16.82	17.05	16.79	16.98	8889637
2016-02-12	17.17	17.34	17.13	17.34	3398953
2016-02-16	17.54	17.58	17.48	17.52	6365362
2016-02-17	17.67	17.80	17.66	17.79	3057136
2016-02-18	17.82	17.82	17.66	17.70	3871190
2016-02-19	17.80	17.89	17.76	17.81	2622311
2016-02-22	18.12	18.31	18.12	18.30	3147046
2016-02-23	18.16	18.18	18.02	18.04	2031043
2016-02-24	17.79	18.03	17.72	18.01	4255262
2016-02-25	17.88	17.99	17.78	17.99	10068237
2016-02-26	18.20	18.25	18.11	18.12	3205604
2016-02-29	18.14	18.22	18.09	18.09	2187157
2016-03-01	18.19	18.45	18.19	18.43	4497535
2016-03-02	18.60	18.78	18.60	18.78	4655888
2016-03-03	18.78	18.78	18.78	18.81	3889370
2016-03-04	18.89	19.16	18.86	19.12	3565870
2016-03-07	18.79	18.88	18.73	18.84	1931084
2016-03-08	18.63	18.70	18.58	18.60	1945795
2016-03-09	18.60	18.60	18.60	18.70	2369834
2016-03-10	18.82	18.88	18.55	18.67	5320491
2016-03-11	18.67	18.67	18.67	19.07	3422608
2016-03-14	19.06	19.12	18.99	19.05	1829158
2016-03-15	19.05	19.05	19.05	19.09	1390285
2016-03-16	19.00	19.33	18.96	19.31	4138075
2016-03-17	19.21	19.37	19.16	19.35	2360043
2016-03-18	19.49	19.59	19.47	19.48	3380961
2016-03-21	19.54	19.61	19.52	19.57	1856202
2016-03-22	19.48	19.56	19.45	19.55	2047109
2016-03-23	19.47	19.47	19.32	19.33	1815916
2016-03-24	19.13	19.20	19.09	19.20	1289294
2016-03-28	19.21	19.33	19.21	19.28	1439358
2016-03-29	19.28	19.52	19.26	19.52	1474971
2016-03-30	19.80	19.97	19.80	19.87	2901238
2016-03-31	19.85	19.87	19.76	19.77	3079185
2016-04-01	19.43	19.65	19.37	19.64	2501798
2016-04-04	19.54	19.64	19.46	19.47	1569222
2016-04-05	19.47	19.47	19.47	19.19	1897532
2016-04-06	19.28	19.50	19.26	19.48	1935645
2016-04-07	19.34	19.41	19.23	19.27	2298931
2016-04-08	19.59	19.63	19.45	19.48	3655249
2016-04-11	19.67	19.73	19.57	19.58	1847274
2016-04-12	19.65	19.84	19.60	19.75	1909958
2016-04-13	20.12	20.19	20.10	20.15	2515164
2016-04-14	20.23	20.26	20.16	20.17	6742046
2016-04-15	20.08	20.11	20.02	20.05	1998032
2016-04-18	19.96	20.19	19.96	20.15	1542507
2016-04-19	20.20	20.33	20.16	20.30	2390566
2016-04-20	20.12	20.31	20.11	20.23	1068389
2016-04-21	20.30	20.30	20.14	20.17	3106301
2016-04-22	20.27	20.32	20.16	20.16	4568817
2016-04-25	20.22	20.28	20.18	20.21	1809859
2016-04-26	20.23	20.29	20.20	20.27	2116012
2016-04-27	20.11	20.27	20.09	20.24	2540730
2016-04-28	20.14	20.25	20.08	20.12	3323381
2016-04-29	19.86	19.89	19.70	19.78	4016098
2016-05-02	19.83	19.84	19.72	19.80	3154707
2016-05-03	19.52	19.54	19.37	19.42	7763366
2016-05-04	19.38	19.41	19.25	19.27	3638975
2016-05-05	19.52	19.55	19.38	19.43	4211031
2016-05-06	19.16	19.33	19.16	19.28	3898999
2016-05-09	19.29	19.35	19.18	19.18	2827860
2016-05-10	19.37	19.51	19.36	19.49	2118572
2016-05-11	19.25	19.26	19.15	19.17	2768799
2016-05-12	19.17	19.19	19.02	19.03	5913429
2016-05-13	18.91	18.96	18.74	18.80	3299943
2016-05-16	18.97	19.08	18.93	19.03	2593587
2016-05-17	19.00	19.04	18.89	18.93	2696201
2016-05-18	18.89	19.03	18.79	18.85	5188310
2016-05-19	18.75	18.81	18.68	18.74	5533493
2016-05-20	18.98	19.06	18.97	19.00	3059053
2016-05-23	18.94	18.97	18.89	18.91	1479812
2016-05-24	19.01	19.18	19.01	19.15	1913942
2016-05-25	19.30	19.41	19.30	19.40	2331819
2016-05-26	19.39	19.42	19.35	19.41	2539450
2016-05-27	19.47	19.52	19.41	19.45	2133995
2016-05-31	19.66	19.84	19.62	19.75	5071284
2016-06-01	19.64	19.71	19.62	19.69	2496523
2016-06-02	19.81	19.88	19.76	19.84	2836612
2016-06-03	19.94	19.98	19.84	19.95	2387760
2016-06-06	20.06	20.22	20.02	20.16	3038980
2016-06-07	20.22	20.30	20.22	20.25	1787355
2016-06-08	20.26	20.29	20.18	20.20	2638068
2016-06-09	20.15	20.16	20.07	20.10	2663755
2016-06-10	19.95	20.05	19.91	20.00	7005342
2016-06-13	19.63	19.75	19.60	19.62	3328757
2016-06-14	19.51	19.57	19.38	19.49	7159066
2016-06-15	19.61	19.70	19.44	19.47	7327297
2016-06-16	19.19	19.36	19.06	19.34	3372812
2016-06-17	19.32	19.34	19.20	19.30	3377774
2016-06-20	19.58	19.67	19.57	19.60	4330691
2016-06-21	19.53	19.65	19.50	19.23	3123855
2016-06-22	19.35	19.40	19.25	19.26	3458205
2016-06-23	19.54	19.70	19.52	19.69	3270189
2016-06-24	18.92	19.14	18.78	18.82	7136232
2016-06-27	18.80	18.81	18.50	18.66	5574792
2016-06-28	18.94	18.97	18.82	18.93	6192072
2016-06-29	19.22	19.30	19.22	19.27	3776676
2016-06-30	19.55	19.65	19.46	19.58	3866794
2016-07-01	19.63	19.76	19.61	19.73	3379667
2016-07-05	19.46	19.48	19.36	19.40	2165405
2016-07-06	19.23	19.44	19.19	19.42	3993191
2016-07-07	19.47	19.52	19.33	19.37	4558267
2016-07-08	19.45	19.63	19.45	19.61	2780984
2016-07-11	19.57	19.73	19.57	19.70	2834686
2016-07-12	19.98	20.09	19.97	20.04	4664778
2016-07-13	20.01	20.02	19.94	20.00	2754775
2016-07-14	20.21	20.26	20.14	20.21	4743668
2016-07-15	20.30	20.32	20.20	20.24	1900648
2016-07-18	20.32	20.47	20.31	20.45	1454501
2016-07-19	20.41	20.46	20.36	20.37	1592862
2016-07-20	20.65	20.71	20.62	20.68	1790682
2016-07-21	20.69	20.74	20.63	20.67	2383743
2016-07-22	20.79	20.80	20.72	20.78	1749484
2016-07-25	20.81	20.82	20.69	20.72	1308528
2016-07-26	21.03	21.10	20.97	21.09	2082857
2016-07-27	21.00	21.04	20.88	20.99	1846736
2016-07-28	20.99	21.00	20.93	20.99	1740795
2016-07-29	20.77	20.91	20.77	20.90	3263429
2016-08-01	20.93	20.98	20.84	20.85	2811873
2016-08-02	20.80	20.87	20.69	20.77	1893321
2016-08-03	20.54	20.67	20.51	20.66	3032522
2016-08-04	20.66	20.72	20.62	20.67	2516875
2016-08-05	20.93	21.05	20.93	21.03	1688038
2016-08-08	21.11	21.16	21.11	21.12	813327
2016-08-09	21.11	21.19	21.10	21.15	1140653
2016-08-10	21.06	21.11	21.02	21.06	1706020
2016-08-11	21.16	21.30	21.16	21.28	1482720
2016-08-12	21.19	21.24	21.15	21.21	2402292
2016-08-15	21.27	21.34	21.27	21.33	1174003
2016-08-16	21.21	21.23	21.14	21.19	1844372
2016-08-17	21.09	21.13	20.96	21.09	3150852
2016-08-18	21.11	21.17	21.10	21.17	2177540
2016-08-19	20.98	21.02	20.89	21.00	1571529
2016-08-22	20.93	20.98	20.90	20.93	1474743
2016-08-23	21.15	21.19	21.10	21.11	1873420
2016-08-24	20.96	21.03	20.92	20.95	1299896
2016-08-25	20.94	21.04	20.94	21.01	1514506
2016-08-26	21.08	21.21	20.85	20.94	2949409
2016-08-29	20.88	20.96	20.87	20.95	1360773
2016-08-30	21.16	21.16	21.04	21.13	22371948
2016-08-31	21.09	21.10	20.96	21.03	2525744
2016-09-01	21.28	21.30	21.17	21.28	2456488
2016-09-02	21.51	21.68	21.47	21.64	7794033
2016-09-06	21.90	21.90	21.76	21.86	4002718
2016-09-07	21.82	21.94	21.82	21.90	5090071
2016-09-08	22.04	22.14	22.03	22.10	3874058
2016-09-09	22.26	22.26	21.95	21.95	5102025
2016-09-12	21.73	22.08	21.70	22.04	3173023
2016-09-13	21.63	21.70	21.42	21.52	4267834
2016-09-14	21.65	21.76	21.60	21.64	3599281
2016-09-15	21.88	22.06	21.82	21.98	1957504
2016-09-16	21.93	21.93	21.78	21.88	1728073
2016-09-19	21.99	22.06	21.85	21.87	2252678
2016-09-20	21.93	21.97	21.85	21.85	1226865
2016-09-21	21.91	22.12	21.82	22.10	1669341
2016-09-22	22.18	22.22	22.14	22.19	1689537
2016-09-23	22.02	22.05	21.97	22.02	1485655
2016-09-26	21.83	21.87	21.74	21.75	1382378
2016-09-27	21.91	22.00	21.89	21.98	1830733
2016-09-28	22.08	22.15	21.94	22.15	1848026
2016-09-29	22.10	22.13	21.86	21.93	2393241
2016-09-30	21.87	22.05	21.87	22.01	2304478
2016-10-03	22.00	22.08	21.93	22.05	1500001
2016-10-04	22.08	22.12	21.89	21.94	2705304
2016-10-05	22.07	22.22	22.07	22.17	3306035
2016-10-06	22.11	22.17	22.04	22.14	814143
2016-10-07	22.15	22.15	22.00	22.10	1543443
2016-10-10	22.16	22.32	22.16	22.25	1257409
2016-10-11	21.74	21.74	21.52	21.60	2615407
2016-10-12	21.70	21.79	21.69	21.74	2176832
2016-10-13	21.44	21.54	21.33	21.49	4197414
2016-10-14	21.69	21.77	21.61	21.62	2695868
2016-10-17	21.46	21.54	21.42	21.51	1351973
2016-10-18	21.79	21.79	21.71	21.74	1560272
2016-10-19	21.75	21.86	21.71	21.81	2672207
2016-10-20	21.79	21.86	21.75	21.84	3350436
2016-10-21	21.74	21.85	21.74	21.83	1559531
2016-10-24	22.03	22.10	22.03	22.06	1644718
2016-10-25	22.06	22.12	22.02	22.02	3449729
2016-10-26	21.92	22.03	21.88	21.95	2020182
2016-10-27	21.89	21.89	21.74	21.76	1989354
2016-10-28	21.67	21.72	21.52	21.60	3516158
2016-10-31	21.51	21.63	21.51	21.57	1934322
2016-11-01	21.73	21.80	21.55	21.66	2549006
2016-11-02	21.55	21.58	21.38	21.48	4196402
2016-11-03	21.43	21.48	21.35	21.40	2416724
2016-11-04	21.13	21.23	21.11	21.13	5445961
2016-11-07	21.15	21.29	21.14	21.18	12002838
2016-11-08	21.21	21.43	21.16	21.32	2442653
2016-11-09	21.00	21.26	20.98	21.01	10282836
2016-11-10	21.15	21.15	20.86	20.96	6442982
2016-11-11	20.79	20.89	20.61	20.81	4300311
2016-11-14	20.53	20.69	20.50	20.59	2778945
2016-11-15	20.61	20.78	20.59	20.78	3546537
2016-11-16	20.49	20.51	20.42	20.48	8681387
2016-11-17	20.63	20.74	20.63	20.71	2943842
2016-11-18	20.83	20.83	20.70	20.77	2586394
2016-11-21	20.80	20.86	20.77	20.86	2401775
2016-11-22	20.97	21.04	20.89	21.02	6586752
2016-11-23	20.92	20.99	20.89	20.94	2695319
2016-11-25	21.02	21.02	20.97	20.99	1332688
2016-11-28	20.96	21.00	20.89	20.90	1187562
2016-11-29	20.99	21.06	20.96	21.02	2212658
2016-11-30	21.12	21.21	21.09	21.17	2913222
2016-12-01	21.02	21.08	20.95	20.98	2576580
2016-12-02	20.73	20.83	20.68	20.74	2394847
2016-12-05	20.77	20.84	20.76	20.82	1924023
2016-12-06	20.79	20.85	20.75	20.83	2912510
2016-12-07	20.82	20.99	20.78	20.97	3022447
2016-12-08	20.74	20.92	20.73	20.74	3723856
2016-12-09	20.65	20.65	20.58	20.60	3887211
2016-12-12	20.34	20.40	20.25	20.29	3176321
2016-12-13	20.40	20.56	20.40	20.53	2236007
2016-12-14	20.34	20.45	20.12	20.18	4729470
2016-12-15	20.04	20.13	20.02	20.06	3291931
2016-12-16	20.02	20.02	19.89	19.95	3241118
2016-12-19	19.82	19.84	19.77	19.78	1722481
2016-12-20	19.81	19.85	19.76	19.57	2033643
2016-12-21	19.58	19.60	19.52	19.53	1529090
2016-12-22	19.50	19.53	19.44	19.50	2277948
2016-12-23	19.43	19.45	19.40	19.43	1100055
2016-12-27	19.44	19.49	19.39	19.43	3830500
2016-12-28	19.43	19.44	19.27	19.31	6408412
2016-12-29	19.35	19.44	19.34	19.43	3486562
2016-12-30	19.54	19.55	19.45	19.48	1537528
2017-01-03	19.82	19.87	19.74	19.80	2407515
2017-01-04	19.83	19.94	19.83	19.93	5990213
2017-01-05	20.10	20.38	20.10	20.30	8705457
2017-01-06	20.23	20.27	20.17	20.22	2114058
2017-01-09	20.33	20.36	20.30	20.31	1300850
2017-01-10	20.59	20.81	20.58	20.69	4386118
2017-01-11	20.77	20.86	20.72	20.78	3483827
2017-01-12	20.63	20.63	20.44	20.49	21437875
2017-01-13	20.60	20.61	20.56	20.60	2266926
2017-01-17	20.61	20.65	20.58	20.63	2732366
2017-01-18	20.85	20.85	20.77	20.77	2859129
2017-01-19	20.72	20.80	20.68	20.73	3981939
2017-01-20	20.74	20.74	20.63	20.73	2382906
2017-01-23	20.68	20.78	20.65	20.77	2438580
2017-01-24	20.76	20.89	20.75	20.87	2686013
2017-01-25	20.88	20.97	20.86	20.97	7926072
2017-01-26	20.97	21.11	20.95	21.02	6765276
2017-01-27	21.11	21.16	20.98	21.05	4275485
2017-01-30	21.05	21.05	20.94	21.02	1598317
2017-01-31	21.01	21.07	20.99	21.03	2553180
2017-02-01	21.23	21.23	21.08	21.09	3060552
2017-02-02	20.93	21.01	20.90	21.01	1782681
2017-02-03	21.00	21.04	20.93	21.01	2282911
2017-02-06	20.99	21.02	20.94	20.98	1921314
2017-02-07	21.06	21.09	20.95	20.98	3002631
2017-02-08	21.16	21.20	21.10	21.16	2268314
2017-02-09	21.12	21.18	21.10	21.18	2570800
2017-02-10	21.20	21.31	21.19	21.26	1943798
2017-02-13	21.25	21.29	21.21	21.26	1289621
2017-02-14	21.33	21.41	21.27	21.40	3346716
2017-02-15	21.43	21.53	21.39	21.52	1617259
2017-02-16	21.42	21.42	21.34	21.40	1326531
2017-02-17	21.41	21.48	21.40	21.46	1340102
2017-02-21	21.48	21.55	21.47	21.55	1690481
2017-02-22	21.59	21.60	21.53	21.57	1309066
2017-02-23	21.69	21.73	21.64	21.66	2112782
2017-02-24	21.47	21.57	21.47	21.55	1135121
2017-02-27	21.62	21.72	21.61	21.71	1278993
2017-02-28	21.57	21.65	21.53	21.61	1577542
2017-03-01	21.87	21.99	21.84	21.93	2570217
2017-03-02	21.70	21.74	21.65	21.67	1796452
2017-03-03	21.68	21.72	21.63	21.69	2124771
2017-03-06	21.64	21.65	21.57	21.62	1290118
2017-03-07	21.62	21.67	21.59	21.60	1933831
2017-03-08	21.76	21.76	21.65	21.66	2118850
2017-03-09	21.56	21.60	21.50	21.57	1999693
2017-03-10	21.77	21.81	21.71	21.78	1313967
2017-03-13	21.76	21.76	21.71	21.76	1864572
2017-03-14	21.72	21.72	21.64	21.67	1423113
2017-03-15	21.77	22.01	21.76	21.95	5269715
2017-03-16	22.23	22.23	22.14	22.17	2402603
2017-03-17	22.21	22.22	22.13	22.19	1808161
2017-03-20	22.25	22.35	22.25	22.32	1897608
2017-03-21	22.39	22.44	22.12	22.16	3209607
2017-03-22	22.18	22.32	22.14	22.26	2542080
2017-03-23	22.30	22.45	22.30	22.42	2519295
2017-03-24	22.40	22.41	22.31	22.38	2538056
2017-03-27	22.16	22.32	22.14	22.31	1534181
2017-03-28	22.29	22.43	22.29	22.39	2954387
2017-03-29	22.35	22.42	22.34	22.41	1614607
2017-03-30	22.37	22.39	22.33	22.38	1465862
2017-03-31	22.25	22.28	22.19	22.25	1765290
2017-04-03	22.35	22.47	22.31	22.44	3671476
2017-04-04	22.36	22.51	22.33	22.49	1415638
2017-04-05	22.61	22.69	22.56	22.58	3597859
2017-04-06	22.60	22.65	22.57	22.61	1823265
2017-04-07	22.56	22.66	22.56	22.60	2122541
2017-04-10	22.56	22.63	22.55	22.62	1119018
2017-04-11	22.50	22.52	22.37	22.50	1716620
2017-04-12	22.63	22.63	22.53	22.60	3178433
2017-04-13	22.63	22.65	22.53	22.54	1164866
2017-04-17	22.50	22.59	22.41	22.59	1312447
2017-04-18	22.24	22.32	22.23	22.29	2027822
2017-04-19	22.20	22.21	22.07	22.11	2549734
2017-04-20	22.31	22.44	22.31	22.41	1932582
2017-04-21	22.30	22.30	22.24	22.28	1930350
2017-04-24	22.35	22.41	22.34	22.39	1931780
2017-04-25	22.55	22.62	22.55	22.58	1954106
2017-04-26	22.72	22.81	22.71	22.72	1812127
2017-04-27	22.89	22.92	22.85	22.89	2061352
2017-04-28	22.96	22.96	22.88	22.90	1193297
2017-05-01	22.93	23.03	22.92	22.95	1175650
2017-05-02	23.01	23.04	22.97	23.02	1435486
2017-05-03	22.98	23.02	22.94	22.97	1684276
2017-05-04	22.98	23.02	22.92	22.97	2745307
2017-05-05	22.80	22.93	22.80	22.93	1785337
2017-05-08	22.85	22.92	22.83	22.91	5658038
2017-05-09	23.15	23.23	23.13	23.20	3006325
2017-05-10	23.24	23.29	23.21	23.28	1159098
2017-05-11	23.24	23.31	23.21	23.30	1941584
2017-05-12	23.26	23.36	23.25	23.35	3520695
2017-05-15	23.36	23.52	23.36	23.49	5661238
2017-05-16	23.40	23.45	23.35	23.41	1923207
2017-05-17	23.30	23.33	23.13	23.15	3182805
2017-05-18	23.15	23.35	23.14	23.28	3316634
2017-05-19	23.24	23.33	23.21	23.30	4630174
2017-05-22	23.24	23.31	23.24	23.28	1883585
2017-05-23	23.29	23.35	23.27	23.31	3909425
2017-05-24	23.36	23.46	23.36	23.42	1970950
2017-05-25	23.48	23.50	23.45	23.48	1962758
2017-05-26	23.45	23.50	23.43	23.46	1686835
2017-05-30	23.50	23.62	23.49	23.58	1816120
2017-05-31	23.74	23.76	23.63	23.65	3058838
2017-06-01	23.90	23.92	23.81	23.90	2538578
2017-06-02	24.01	24.04	23.94	24.01	3265200
2017-06-05	23.90	23.95	23.82	23.83	3247199
2017-06-06	24.08	24.14	24.07	24.10	2012951
2017-06-07	24.06	24.10	24.00	24.05	1547774
2017-06-08	24.18	24.20	24.14	24.18	1794952
2017-06-09	24.19	24.22	24.02	24.13	2538716
2017-06-12	23.92	23.95	23.86	23.90	2371852
2017-06-13	24.06	24.13	24.06	24.10	4448948
2017-06-14	23.99	24.07	23.92	23.97	2819251
2017-06-15	23.79	23.87	23.79	23.85	3396435
2017-06-16	23.80	23.84	23.76	23.84	5053689
2017-06-19	24.05	24.14	24.05	23.74	2362812
2017-06-20	23.62	23.62	23.50	23.53	2954623
2017-06-21	23.49	23.52	23.46	23.47	1883085
2017-06-22	23.61	23.64	23.56	23.57	1909772
2017-06-23	23.51	23.55	23.47	23.51	3354101
2017-06-26	23.67	23.70	23.63	23.69	2843820
2017-06-27	23.61	23.65	23.54	23.57	2269684
2017-06-28	23.53	23.58	23.49	23.56	3131897
2017-06-29	23.54	23.57	23.36	23.46	3353573
2017-06-30	23.46	23.51	23.41	23.43	3174736
2017-07-03	23.34	23.42	23.29	23.34	2635578
2017-07-05	23.08	23.20	23.07	23.20	2930811
2017-07-06	23.14	23.17	23.03	23.05	3791342
2017-07-07	23.14	23.18	23.09	23.15	1739883
2017-07-10	23.27	23.34	23.26	23.30	1677565
2017-07-11	23.48	23.50	23.42	23.47	1621894
2017-07-12	23.56	23.70	23.55	23.67	3988323
2017-07-13	23.72	23.84	23.72	23.79	2030075
2017-07-14	23.77	23.90	23.76	23.88	2673949
2017-07-17	23.75	23.77	23.69	23.76	2184840
2017-07-18	23.80	23.84	23.73	23.79	5653681
2017-07-19	23.83	23.86	23.80	23.84	2185184
2017-07-20	23.88	23.95	23.87	23.90	3278471
2017-07-21	23.95	23.99	23.92	23.95	2079925
2017-07-24	24.07	24.09	24.03	24.06	2498645
2017-07-25	24.09	24.11	24.05	24.07	3307670
2017-07-26	24.00	24.11	23.96	24.09	3174235
2017-07-27	24.16	24.19	23.95	24.06	3798193
2017-07-28	24.13	24.19	24.10	24.17	2019848
2017-07-31	24.32	24.34	24.28	24.28	2089685
2017-08-01	24.55	24.55	24.49	24.50	1806562
2017-08-02	24.58	24.61	24.49	24.53	2195929
2017-08-03	24.61	24.66	24.59	24.62	1817960
2017-08-04	24.59	24.61	24.53	24.60	2046248
2017-08-07	24.55	24.58	24.53	24.58	823139
2017-08-08	24.64	24.78	24.61	24.65	2830125
2017-08-09	24.65	24.75	24.63	24.73	3250390
2017-08-10	24.44	24.45	24.14	24.17	4897163
2017-08-11	24.10	24.19	24.04	24.14	4275268
2017-08-14	24.28	24.38	24.26	24.35	2399115
2017-08-15	24.18	24.24	24.14	24.22	2214011
2017-08-16	24.44	24.46	24.37	24.42	2921337
2017-08-17	24.10	24.21	23.98	24.01	4743150
2017-08-18	24.04	24.12	23.98	24.03	2696559
2017-08-21	24.08	24.14	24.03	24.11	1433539
2017-08-22	24.29	24.38	24.27	24.35	4123999
2017-08-23	24.24	24.37	24.23	24.32	2220799
2017-08-24	24.34	24.37	24.23	24.30	3679762
2017-08-25	24.52	24.55	24.46	24.46	2247952
2017-08-28	24.47	24.51	24.39	24.42	1959402
2017-08-29	24.29	24.44	24.28	24.40	3095698
2017-08-30	24.52	24.56	24.48	24.50	2229550
2017-08-31	24.68	24.76	24.68	24.69	3197229
2017-09-01	24.74	24.91	24.74	24.84	6020882
2017-09-05	24.67	24.71	24.50	24.60	2483239
2017-09-06	24.61	24.72	24.60	24.70	1928849
2017-09-07	24.63	24.64	24.56	24.62	2982558
2017-09-08	24.84	24.86	24.71	24.72	3699176
2017-09-11	24.95	25.05	24.94	25.04	2580892
2017-09-12	24.93	24.95	24.86	24.91	2382464
2017-09-13	24.88	24.89	24.81	24.83	2870496
2017-09-14	24.76	24.81	24.69	24.75	6364352
2017-09-15	24.78	24.90	24.74	24.86	2101747
2017-09-18	25.09	25.14	25.03	25.06	2439808
2017-09-19	24.96	25.04	24.96	25.04	1584127
2017-09-20	25.00	25.06	24.78	25.01	3503101
2017-09-21	24.92	24.97	24.90	24.93	2464152
2017-09-22	24.73	24.78	24.72	24.77	2004331
2017-09-25	24.49	24.52	24.33	24.46	3235797
2017-09-26	24.51	24.54	24.43	24.45	3251780
2017-09-27	24.53	24.58	24.39	24.47	3078998
2017-09-28	24.35	24.55	24.34	24.50	4189242
2017-09-29	24.53	24.75	24.51	24.69	3404882
2017-10-02	24.75	24.88	24.74	24.74	5157412
2017-10-03	24.87	24.90	24.80	24.89	5747686
2017-10-04	24.94	24.97	24.91	24.93	3781347
2017-10-05	24.99	25.24	24.94	25.19	4091945
2017-10-06	24.97	25.03	24.91	25.02	4375559
2017-10-09	24.95	24.98	24.89	24.95	34589599
2017-10-10	25.13	25.18	25.09	25.17	1718971
2017-10-11	24.90	25.02	24.89	25.02	3018033
2017-10-12	25.01	25.08	24.99	25.03	2483979
2017-10-13	25.18	25.26	25.16	25.22	2906217
2017-10-16	25.31	25.37	25.31	25.32	3714722
2017-10-17	25.34	25.37	25.28	25.32	2294482
2017-10-18	25.39	25.47	25.38	25.39	3855486
2017-10-19	25.06	25.19	25.05	25.16	3589609
2017-10-20	25.14	25.17	25.07	25.11	4860908
2017-10-23	25.04	25.04	24.93	24.93	2323644
2017-10-24	24.89	24.97	24.84	24.87	2985556
2017-10-25	24.85	24.89	24.61	24.76	3870915
2017-10-26	24.93	24.98	24.83	24.84	3058749
2017-10-27	24.84	24.96	24.80	24.94	3182988
2017-10-30	24.67	24.70	24.58	24.66	3009373
2017-10-31	24.66	24.69	24.63	24.68	2378591
2017-11-01	24.95	25.02	24.92	24.93	3936730
2017-11-02	24.97	25.10	24.90	25.10	21045629
2017-11-03	25.03	25.10	24.96	25.03	5494209
2017-11-06	24.92	25.02	24.92	25.01	2020692
2017-11-07	25.23	25.24	25.09	25.12	4335985
2017-11-08	25.30	25.39	25.28	25.35	1981398
2017-11-09	25.22	25.32	25.16	25.29	4516551
2017-11-10	25.31	25.46	25.30	25.45	3200986
2017-11-13	25.63	25.69	25.58	25.65	3400712
2017-11-14	25.68	25.71	25.61	25.64	2944215
2017-11-15	25.52	25.54	25.41	25.46	5507851
2017-11-16	25.54	25.70	25.53	25.60	6620986
2017-11-17	25.47	25.48	25.40	25.43	2518613
2017-11-20	25.48	25.63	25.46	25.57	3387349
2017-11-21	26.01	26.05	25.98	26.00	2890516
2017-11-22	26.02	26.04	25.94	26.02	2863281
2017-11-24	26.13	26.18	26.09	26.14	1530654
2017-11-27	26.04	26.07	25.98	25.97	3240387
2017-11-28	25.84	26.02	25.78	26.00	3820440
2017-11-29	25.86	25.86	25.72	25.81	4990041
2017-11-30	25.76	25.76	25.64	25.66	5701333
2017-12-01	25.57	25.64	25.40	25.57	5328138
2017-12-04	25.58	25.62	25.41	25.44	3276934
2017-12-05	25.34	25.44	25.29	25.33	3545400
2017-12-06	25.00	25.12	24.98	25.11	4146809
2017-12-07	25.03	25.12	24.98	25.08	5054772
2017-12-08	25.26	25.28	25.21	25.24	1820962
2017-12-11	25.39	25.46	25.25	25.27	17039193
2017-12-12	25.34	25.38	25.27	25.30	4921029
2017-12-13	25.56	25.69	25.56	25.61	3233174
2017-12-14	25.37	25.43	25.29	25.31	3314881
2017-12-15	25.28	25.43	25.23	25.38	6021434
2017-12-18	25.48	25.61	25.48	24.87	2583514
2017-12-19	24.83	24.87	24.72	24.78	6496244
2017-12-20	24.90	24.90	24.80	24.84	1859439
2017-12-21	24.95	25.03	24.90	24.98	3296036
2017-12-22	25.04	25.14	25.01	25.13	2846945
2017-12-26	25.15	25.15	25.07	25.11	1354102
2017-12-27	25.23	25.24	25.13	25.17	2375083
2017-12-28	25.37	25.37	25.26	25.29	1485346
2017-12-29	25.47	25.50	25.41	25.42	1872590
2018-01-02	25.65	25.71	25.62	25.71	2480967
2018-01-03	25.73	25.87	25.73	25.86	3209482
2018-01-04	25.85	25.88	25.80	25.87	3858993
2018-01-05	25.85	25.94	25.82	25.94	2723388
2018-01-08	25.89	25.96	25.86	25.93	2264467
2018-01-09	26.02	26.06	25.97	26.01	4021775
2018-01-10	25.92	25.98	25.88	25.94	4670293
2018-01-11	25.95	26.09	25.92	26.09	4278591
2018-01-12	26.05	26.27	26.03	26.26	7738779
2018-01-16	26.42	26.49	26.20	26.28	5901194
2018-01-17	26.47	26.62	26.43	26.56	5495178
2018-01-18	26.32	26.40	26.26	26.38	6942361
2018-01-19	26.48	26.50	26.38	26.50	4959700
2018-01-22	26.58	26.76	26.55	26.73	2919653
2018-01-23	26.77	26.81	26.71	26.78	2682486
2018-01-24	26.77	26.88	26.64	26.75	6095748
2018-01-25	26.75	26.84	26.63	26.75	5340729
2018-01-26	26.88	26.93	26.83	26.90	4605827
2018-01-29	26.51	26.58	26.48	26.51	6209033
2018-01-30	26.50	26.57	26.42	26.45	5216420
2018-01-31	26.73	26.78	26.49	26.60	5542477
2018-02-01	26.41	26.50	26.30	26.37	6116759
2018-02-02	26.21	26.23	25.96	25.96	6537454
2018-02-05	25.85	26.01	25.12	25.14	11838083
2018-02-06	24.88	25.72	24.84	25.49	17579438
2018-02-07	24.99	25.23	24.87	24.89	8900205
2018-02-08	25.05	25.09	24.52	24.52	10484902
2018-02-09	24.25	24.49	23.79	24.34	11992464
2018-02-12	24.39	24.63	24.28	24.54	5613844
2018-02-13	24.53	24.74	24.51	24.70	7143911
2018-02-14	24.72	25.20	24.71	25.16	5076379
2018-02-15	25.35	25.48	25.18	25.45	3797215
2018-02-16	25.39	25.65	25.32	25.42	5883098
2018-02-20	25.21	25.40	25.21	25.31	7403664
2018-02-21	25.61	25.77	25.36	25.37	6872477
2018-02-22	25.38	25.49	25.30	25.31	4363546
2018-02-23	25.51	25.62	25.45	25.62	3947168
2018-02-26	25.90	25.99	25.82	25.97	4770622
2018-02-27	25.94	25.99	25.74	25.83	13086441
2018-02-28	25.81	25.89	25.58	25.58	5402157
2018-03-01	25.85	25.96	25.49	25.60	7037711
2018-03-02	25.33	25.64	25.25	25.62	5505006
2018-03-05	25.10	25.36	25.06	25.33	5763401
2018-03-06	25.54	25.59	25.36	25.48	5121349
2018-03-07	25.22	25.32	25.10	25.29	4360368
2018-03-08	25.66	25.73	25.57	25.71	8544553
2018-03-09	25.96	26.15	25.95	26.14	3050942
2018-03-12	26.30	26.35	26.23	26.31	4539671
2018-03-13	26.31	26.33	25.99	26.07	6445261
2018-03-14	26.15	26.19	25.90	26.01	5823422
2018-03-15	26.10	26.20	25.99	26.06	4131695
2018-03-16	25.98	26.05	25.92	26.01	3443919
2018-03-19	25.95	26.00	25.78	25.91	2751037
2018-03-20	26.01	26.08	25.96	25.99	5585406
2018-03-21	25.80	26.02	25.79	25.92	3906334
2018-03-22	25.39	25.48	25.21	25.25	7047929
2018-03-23	25.24	25.25	24.82	24.85	6733525
2018-03-26	25.32	25.55	25.20	25.51	4971533
2018-03-27	25.43	25.52	25.10	25.18	6406803
2018-03-28	24.95	25.10	24.82	25.03	7196350
2018-03-29	25.10	25.39	25.10	25.31	3167159
2018-04-02	25.18	25.31	24.79	24.99	5164516
2018-04-03	25.19	25.27	25.07	25.23	5963769
2018-04-04	24.71	25.25	24.70	25.24	4859873
2018-04-05	25.26	25.35	25.19	25.26	2935287
2018-04-06	25.10	25.21	24.82	24.93	5936282
2018-04-09	25.25	25.40	25.17	25.18	3388482
2018-04-10	25.44	25.58	25.41	25.53	3606792
2018-04-11	25.76	25.89	25.76	25.79	2047165
2018-04-12	25.72	25.89	25.68	25.85	2030726
2018-04-13	25.77	25.78	25.58	25.65	3778658
2018-04-16	25.29	25.41	25.22	25.40	6926664
2018-04-17	25.30	25.47	25.29	25.40	3468265
2018-04-18	25.53	25.66	25.50	25.58	4359623
2018-04-19	25.60	25.64	25.41	25.51	6250417
2018-04-20	25.42	25.42	25.26	25.37	2777514
2018-04-23	25.33	25.42	25.29	25.33	2666046
2018-04-24	25.49	25.61	25.28	25.39	4463106
2018-04-25	25.26	25.38	25.20	25.33	2868303
2018-04-26	25.31	25.40	25.23	25.36	2941904
2018-04-27	25.40	25.52	25.35	25.46	2651773
2018-04-30	25.87	25.94	25.70	25.71	3889563
2018-05-01	25.72	25.76	25.42	25.70	2183548
2018-05-02	25.85	25.86	25.68	25.71	2935892
2018-05-03	25.53	25.67	25.39	25.63	4359215
2018-05-04	25.42	25.64	25.33	25.58	5637564
2018-05-07	25.27	25.36	25.24	25.28	5067675
2018-05-08	25.61	25.66	25.56	25.65	4173696
2018-05-09	25.71	25.78	25.61	25.78	2879473
2018-05-10	25.91	26.14	25.91	26.08	5174299
2018-05-11	26.33	26.40	26.28	26.37	6287059
2018-05-14	26.64	26.67	26.43	26.51	16882192
2018-05-15	26.16	26.23	26.06	26.20	4628907
2018-05-16	26.11	26.27	26.11	26.25	5626788
2018-05-17	25.95	26.03	25.83	25.89	2682824
2018-05-18	25.90	25.92	25.83	25.87	4465015
2018-05-21	26.48	26.51	26.37	26.44	2521674
2018-05-22	26.44	26.55	26.38	26.42	3511955
2018-05-23	25.89	26.14	25.89	26.12	4686032
2018-05-24	26.03	26.08	25.85	26.03	2406900
2018-05-25	26.04	26.13	26.02	26.07	7077020
2018-05-29	26.04	26.05	25.70	25.79	6554943
2018-05-30	25.69	25.88	25.69	25.87	4635438
2018-05-31	26.05	26.12	25.93	25.99	4520111
2018-06-01	25.87	26.01	25.87	26.00	3382031
2018-06-04	26.10	26.17	26.08	26.13	2616862
2018-06-05	26.22	26.30	26.15	26.27	17906727
2018-06-06	26.33	26.52	26.31	26.52	4495372
2018-06-07	26.50	26.50	26.27	26.36	6205695
2018-06-08	26.14	26.26	26.13	26.23	4887807
2018-06-11	26.18	26.29	26.18	26.26	4312798
2018-06-12	26.15	26.20	26.04	26.10	3935350
2018-06-13	25.98	26.04	25.81	25.86	9446494
2018-06-14	25.76	25.84	25.71	25.75	4008380
2018-06-15	25.61	25.70	25.55	25.69	4218796
2018-06-18	25.50	25.56	25.39	25.12	3579338
2018-06-19	24.67	24.73	24.58	24.71	2865114
2018-06-20	24.88	24.92	24.79	24.86	3390242
2018-06-21	24.63	24.64	24.38	24.39	6198602
2018-06-22	24.75	24.77	24.63	24.63	3453457
2018-06-25	24.41	24.44	24.21	24.30	4473958
2018-06-26	24.42	24.49	24.35	24.38	4652515
2018-06-27	24.23	24.28	23.94	23.96	5892596
2018-06-28	24.13	24.23	24.08	24.20	3741692
2018-06-29	24.33	24.33	24.18	24.21	4229774
2018-07-02	23.91	23.98	23.79	23.87	4232669
2018-07-03	24.06	24.08	23.89	23.89	3814246
2018-07-05	23.96	24.03	23.82	23.92	3067749
2018-07-06	24.02	24.28	24.01	24.18	4647365
2018-07-09	24.44	24.57	24.43	24.55	2837632
2018-07-10	24.43	24.50	24.35	24.46	3172707
2018-07-11	24.25	24.28	24.10	24.16	5525717
2018-07-12	24.35	24.42	24.31	24.40	7334481
2018-07-13	24.31	24.48	24.31	24.43	5945070
2018-07-16	24.42	24.45	24.39	24.41	2222449
2018-07-17	24.28	24.40	24.24	24.36	3146863
2018-07-18	24.19	24.32	24.15	24.27	1969316
2018-07-19	24.18	24.30	24.09	24.14	4309183
2018-07-20	24.29	24.42	24.26	24.39	3363007
2018-07-23	24.37	24.43	24.36	24.39	2960944
2018-07-24	24.65	24.75	24.63	24.69	2856436
2018-07-25	24.80	24.97	24.78	24.95	2817332
2018-07-26	24.70	24.73	24.65	24.69	2794519
2018-07-27	24.68	24.73	24.54	24.61	5792699
2018-07-30	24.77	24.78	24.62	24.65	6682100
2018-07-31	24.67	24.84	24.64	24.76	7873993
2018-08-01	24.52	24.52	24.30	24.35	5530984
2018-08-02	23.95	24.03	23.83	23.98	4600897
2018-08-03	23.90	24.02	23.90	23.96	1935551
2018-08-06	24.06	24.10	24.00	24.07	3112176
2018-08-07	24.47	24.59	24.44	24.50	6417594
2018-08-08	24.45	24.56	24.38	24.53	4015558
2018-08-09	24.66	24.72	24.60	24.62	2304203
2018-08-10	24.24	24.32	24.19	24.27	3880188
2018-08-13	24.26	24.26	24.09	24.13	4266326
2018-08-14	24.06	24.23	24.04	24.19	4550873
2018-08-15	23.62	23.69	23.45	23.65	7473745
2018-08-16	23.76	23.86	23.73	23.75	4820490
2018-08-17	23.59	23.98	23.59	23.92	7204009
2018-08-20	23.94	24.00	23.91	23.98	2895512
2018-08-21	24.06	24.12	24.01	24.07	5644232
2018-08-22	24.21	24.21	24.12	24.15	3530175
2018-08-23	23.94	23.96	23.81	23.85	4775164
2018-08-24	23.82	23.99	23.81	23.95	4869246
2018-08-27	24.27	24.43	24.27	24.31	3589760
2018-08-28	24.27	24.30	24.19	24.23	2956731
2018-08-29	24.36	24.60	24.36	24.60	2208222
2018-08-30	24.23	24.23	24.03	24.11	4984345
2018-08-31	24.04	24.24	24.04	24.15	4074969
2018-09-04	24.10	24.15	24.05	24.14	3570733
2018-09-05	23.58	23.62	23.44	23.53	17620311
2018-09-06	23.44	23.45	23.20	23.30	3977087
2018-09-07	23.03	23.16	22.96	23.04	5117808
2018-09-10	22.99	22.99	22.83	22.87	4824381
2018-09-11	22.62	22.83	22.61	22.82	7644696
2018-09-12	22.94	23.27	22.90	23.17	10084062
2018-09-13	23.57	23.63	23.43	23.57	7087631
2018-09-14	23.61	23.68	23.45	23.60	9369553
2018-09-17	23.46	23.60	23.45	23.51	3832204
2018-09-18	23.74	23.89	23.71	23.82	3260788
2018-09-19	23.97	24.02	23.93	23.97	3081668
2018-09-20	23.98	24.05	23.88	24.02	4286923
2018-09-21	24.24	24.28	24.16	24.23	5185925
2018-09-24	23.89	23.97	23.86	23.93	3372486
2018-09-25	24.00	24.12	23.99	24.01	4122418
2018-09-26	24.16	24.29	24.06	24.09	4608719
2018-09-27	24.09	24.24	24.09	24.14	4233307
2018-09-28	24.05	24.12	23.90	23.92	6231152
2018-10-01	24.06	24.09	23.98	24.05	3394671
2018-10-02	23.50	23.57	23.45	23.48	5718542
2018-10-03	23.46	23.48	23.29	23.35	3959710
2018-10-04	23.01	23.08	22.75	22.83	7660575
2018-10-05	22.89	22.92	22.72	22.86	6074029
2018-10-08	22.63	22.72	22.52	22.69	5433852
2018-10-09	22.65	22.74	22.61	22.71	4454013
2018-10-10	22.70	22.70	22.24	22.26	9063575
2018-10-11	22.04	22.21	21.81	22.03	12343198
2018-10-12	22.29	22.33	22.08	22.29	6557481
2018-10-15	22.15	22.24	22.08	22.16	4401819
2018-10-16	22.08	22.25	22.02	22.25	4021710
2018-10-17	22.16	22.25	22.04	22.15	4137416
2018-10-18	22.11	22.11	21.81	21.89	5569518
2018-10-19	22.21	22.31	22.11	22.15	4145759
2018-10-22	22.61	22.66	22.51	22.56	3252252
2018-10-23	21.84	22.16	21.77	22.09	6549374
2018-10-24	22.01	22.01	21.56	21.57	5874507
2018-10-25	21.55	21.78	21.49	21.71	5609859
2018-10-26	21.42	21.64	21.31	21.50	6948217
2018-10-29	21.63	21.70	21.13	21.26	6804919
2018-10-30	21.13	21.34	21.10	21.30	3811908
2018-10-31	21.40	21.45	21.30	21.37	7454289
2018-11-01	21.76	22.07	21.69	21.99	7724818
2018-11-02	22.61	22.64	22.15	22.36	6156170
2018-11-05	22.20	22.27	22.12	22.26	4519609
2018-11-06	22.21	22.26	22.17	22.22	2353859
2018-11-07	22.54	22.69	22.39	22.67	5651972
2018-11-08	22.31	22.34	22.04	22.16	6634578
2018-11-09	21.89	21.91	21.74	21.88	6789043
2018-11-12	21.94	22.00	21.81	21.81	3560576
2018-11-13	22.28	22.46	22.19	22.31	7196725
2018-11-14	22.49	22.49	22.15	22.28	5020678
2018-11-15	22.49	22.91	22.41	22.79	8234047
2018-11-16	22.72	22.99	22.64	22.87	5346990
2018-11-19	22.85	22.89	22.67	22.78	5110567
2018-11-20	22.32	22.36	22.14	22.24	4543698
2018-11-21	22.62	22.75	22.55	22.59	4651370
2018-11-23	22.57	22.71	22.54	22.62	1148237
2018-11-26	23.05	23.15	23.02	23.14	3933616
2018-11-27	22.93	23.08	22.89	23.04	3534560
2018-11-28	23.13	23.42	23.08	23.38	4939759
2018-11-29	23.02	23.21	22.96	23.10	5525371
2018-11-30	22.99	23.11	22.92	23.08	4635629
2018-12-03	23.65	23.74	23.56	23.70	7939641
2018-12-04	23.79	23.81	23.43	23.48	6405196
2018-12-06	22.97	23.24	22.84	23.20	6547088
2018-12-07	23.15	23.22	22.81	22.92	5711903
2018-12-10	22.66	22.81	22.46	22.73	5287958
2018-12-11	22.90	22.97	22.71	22.86	5394313
2018-12-12	23.22	23.35	23.18	23.19	6055620
2018-12-13	23.31	23.41	23.24	23.31	7730966
2018-12-14	23.22	23.38	23.15	23.29	4622083
2018-12-17	23.19	23.32	23.01	22.81	6638370
2018-12-18	22.85	22.94	22.73	22.77	5569259
2018-12-19	23.00	23.13	22.52	22.69	6683193
2018-12-20	22.64	22.70	22.52	22.62	6388177
2018-12-21	22.59	22.68	22.38	22.48	6910652
2018-12-24	22.40	22.64	22.33	22.33	1718122
2018-12-26	22.43	22.73	22.30	22.73	3401673
2018-12-27	22.25	22.53	22.18	22.51	6634667
2018-12-28	22.66	22.71	22.54	22.62	6797012
2018-12-31	22.79	22.79	22.53	22.57	3059700
2019-01-02	22.13	22.35	22.11	22.33	3331672
2019-01-03	22.19	22.19	21.98	22.01	3274509
2019-01-04	22.65	22.87	22.61	22.80	6729088
2019-01-07	22.75	22.90	22.67	22.87	3884371
2019-01-08	23.08	23.17	23.00	23.10	2734802
2019-01-09	23.44	23.55	23.35	23.45	5766382
2019-01-10	23.39	23.64	23.37	23.62	3876825
2019-01-11	23.44	23.51	23.42	23.49	3232555
2019-01-14	23.26	23.45	23.25	23.37	2992033
2019-01-15	23.55	23.63	23.51	23.55	5913120
2019-01-16	23.75	23.94	23.71	23.87	5211050
2019-01-17	23.60	23.95	23.60	23.81	5157321
2019-01-18	23.92	24.08	23.91	24.02	3478613
2019-01-22	23.84	23.84	23.62	23.71	4985418
2019-01-23	23.90	23.95	23.76	23.90	2503204
2019-01-24	23.94	24.05	23.91	24.03	3687509
2019-01-25	24.31	24.44	24.27	24.36	6304468
2019-01-28	24.21	24.21	24.09	24.21	3503161
2019-01-29	24.23	24.29	24.20	24.21	4537664
2019-01-30	24.33	24.52	24.24	24.48	4867806
2019-01-31	24.59	24.75	24.54	24.73	8232861
2019-02-01	24.52	24.52	24.38	24.41	5041117
2019-02-04	24.67	24.82	24.63	24.76	2855539
2019-02-05	24.80	25.09	24.80	25.01	3578481
2019-02-06	25.05	25.05	24.77	24.79	4534189
2019-02-07	24.72	24.77	24.42	24.54	6077102
2019-02-08	24.81	24.88	24.73	24.85	3213823
2019-02-11	24.99	25.05	24.91	24.92	2208816
2019-02-12	25.02	25.03	24.94	24.98	3210265
2019-02-13	25.35	25.42	25.22	25.30	9253404
2019-02-14	25.27	25.38	25.17	25.31	5582662
2019-02-15	25.09	25.18	25.08	25.17	3296944
2019-02-19	25.32	25.56	25.29	25.51	5111204
2019-02-20	25.70	25.82	25.66	25.68	4688461
2019-02-21	25.77	25.84	25.75	25.77	3465740
2019-02-22	25.99	26.08	25.95	26.02	2904035
2019-02-25	25.97	26.08	25.94	25.99	4328516
2019-02-26	25.79	25.93	25.77	25.88	2958334
2019-02-27	25.97	26.02	25.87	25.87	3953057
2019-02-28	25.94	25.94	25.83	25.86	3197337
2019-03-01	25.96	25.97	25.87	25.92	5582792
2019-03-04	26.03	26.05	25.74	25.88	3569258
2019-03-05	25.80	25.94	25.75	25.88	4844474
2019-03-06	25.90	25.93	25.77	25.80	4644366
2019-03-07	25.67	25.67	25.43	25.46	5114830
2019-03-08	25.25	25.29	25.13	25.26	5018824
2019-03-11	25.52	25.74	25.47	25.71	5215065
2019-03-12	25.83	25.87	25.78	25.85	3332138
2019-03-13	25.85	25.94	25.80	25.83	5199265
2019-03-14	25.70	25.72	25.63	25.70	4108155
2019-03-15	25.83	25.90	25.77	25.84	4596508
2019-03-18	26.00	26.07	25.97	26.05	3967340
2019-03-19	26.13	26.17	26.04	26.07	4337789
2019-03-20	25.86	26.06	25.76	25.93	6793332
2019-03-21	25.76	25.92	25.73	25.92	4055160
2019-03-22	25.78	25.82	25.52	25.54	6633320
2019-03-25	25.52	25.66	25.52	25.63	3478323
2019-03-26	25.73	25.76	25.63	25.72	2061145
2019-03-27	25.75	25.78	25.63	25.72	3051936
2019-03-28	25.87	25.93	25.84	25.88	5784816
2019-03-29	26.25	26.32	26.16	26.21	6485992
2019-04-01	26.66	26.70	26.60	26.65	12342204
2019-04-02	26.83	26.88	26.76	26.85	8730645
2019-04-03	26.98	27.04	26.85	26.89	8572579
2019-04-04	26.98	26.99	26.92	26.97	10923842
2019-04-05	27.03	27.17	27.03	27.14	2732875
2019-04-08	26.91	26.92	26.82	26.90	2376824
2019-04-09	26.83	26.83	26.75	26.77	6957261
2019-04-10	26.85	26.89	26.79	26.87	4773579
2019-04-11	26.66	26.66	26.55	26.56	5519350
2019-04-12	26.77	26.79	26.71	26.77	4116394
2019-04-15	26.60	26.60	26.41	26.49	5105075
2019-04-16	26.60	26.64	26.55	26.58	2788840
2019-04-17	26.62	26.63	26.44	26.45	3265709
2019-04-18	26.57	26.57	26.48	26.49	3784510
2019-04-22	26.46	26.52	26.35	26.42	3098230
2019-04-23	26.49	26.66	26.46	26.63	5596905
2019-04-24	26.42	26.42	26.30	26.34	3994762
2019-04-25	26.34	26.46	26.32	26.45	3929153
2019-04-26	26.48	26.59	26.43	26.59	4605208
2019-04-29	26.59	26.67	26.59	26.66	2732018
2019-04-30	26.49	26.52	26.39	26.48	6086589
2019-05-01	26.49	26.67	26.35	26.38	3484721
2019-05-02	26.79	26.85	26.68	26.74	7190002
2019-05-03	27.03	27.12	27.03	27.12	3780665
2019-05-06	26.27	26.49	26.18	26.39	7692345
2019-05-07	26.22	26.26	25.89	26.05	8576607
2019-05-08	25.92	26.06	25.87	25.96	6616520
2019-05-09	25.37	25.61	25.19	25.44	9918041
2019-05-10	25.49	25.74	25.27	25.66	8911135
2019-05-13	25.03	25.08	24.80	24.91	7481591
2019-05-14	25.22	25.37	25.19	25.22	5992459
2019-05-15	25.24	25.46	25.24	25.42	6080980
2019-05-16	25.52	25.64	25.49	25.49	5417821
2019-05-17	25.16	25.27	25.09	25.10	5821841
2019-05-20	25.03	25.11	24.96	25.04	4923993
2019-05-21	25.13	25.17	25.08	25.12	3070344
2019-05-22	25.26	25.31	25.22	25.25	4630620
2019-05-23	24.99	25.06	24.93	25.02	7764490
2019-05-24	25.14	25.17	25.02	25.04	4883792
2019-05-28	25.30	25.37	25.14	25.15	6877880
2019-05-29	25.17	25.30	25.12	25.27	5337401
2019-05-30	24.92	24.98	24.83	24.86	3777481
2019-05-31	24.60	24.69	24.55	24.66	4062138
2019-06-03	24.60	24.66	24.53	24.60	5314070
2019-06-04	24.53	24.77	24.49	24.77	5823076
2019-06-05	24.82	24.83	24.67	24.77	4197756
2019-06-06	24.86	24.93	24.84	24.90	6083348
2019-06-07	25.02	25.26	25.02	25.06	4375890
2019-06-10	25.48	25.55	25.42	25.48	5249473
2019-06-11	25.69	25.72	25.56	25.61	7065825
2019-06-12	25.11	25.12	24.96	25.03	4598467
2019-06-13	25.20	25.20	25.05	25.10	4118982
2019-06-14	24.98	25.00	24.87	24.43	6359716
2019-06-17	24.62	24.69	24.61	24.65	4527538
2019-06-18	25.02	25.42	25.02	25.32	6296969
2019-06-19	25.60	25.74	25.56	25.66	4166847
2019-06-20	26.08	26.12	25.92	25.99	2904438
2019-06-21	25.80	25.87	25.77	25.80	3211446
2019-06-24	25.86	25.88	25.82	25.83	2378647
2019-06-25	25.72	25.74	25.57	25.57	3683912
2019-06-26	25.78	25.80	25.73	25.73	2824799
2019-06-27	25.96	26.05	25.93	26.00	3841893
2019-06-28	25.95	25.96	25.86	25.88	5821247
2019-07-01	26.32	26.35	26.08	26.13	6279956
2019-07-02	26.39	26.40	26.31	26.37	3247796
2019-07-03	26.45	26.55	26.45	26.53	1911992
2019-07-05	26.39	26.40	26.28	26.37	3384181
2019-07-08	26.12	26.23	26.12	26.22	4844117
2019-07-09	25.92	25.97	25.87	25.95	2660696
2019-07-10	26.04	26.05	25.95	25.98	3322701
2019-07-11	26.12	26.12	25.96	25.99	4665270
2019-07-12	26.19	26.19	26.14	26.18	3193245
2019-07-15	26.12	26.16	26.10	26.16	2379556
2019-07-16	26.22	26.25	26.17	26.19	2035730
2019-07-17	26.23	26.24	26.13	26.15	3269420
2019-07-18	26.19	26.27	26.12	26.27	4503610
2019-07-19	26.50	26.55	26.40	26.43	2764540
2019-07-22	26.12	26.19	26.12	26.12	3029004
2019-07-23	26.19	26.28	26.15	26.23	3366622
2019-07-24	26.25	26.25	26.16	26.22	2616396
2019-07-25	26.06	26.06	25.88	25.91	5900549
2019-07-26	25.84	25.86	25.78	25.79	2818510
2019-07-29	25.51	25.51	25.42	25.47	1871930
2019-07-30	25.35	25.35	25.21	25.27	2521990
2019-07-31	25.20	25.22	24.67	24.85	6276367
2019-08-01	24.71	24.92	24.13	24.20	8147810
2019-08-02	24.20	24.28	24.03	24.08	9225231
2019-08-05	23.39	23.39	22.75	22.90	19447437
2019-08-06	23.30	23.39	23.09	23.20	10763805
2019-08-07	23.12	23.38	23.07	23.36	7855225
2019-08-08	23.51	23.72	23.49	23.65	5733057
2019-08-09	23.25	23.31	23.09	23.23	6226667
2019-08-12	22.51	22.58	22.41	22.50	10091132
2019-08-13	22.38	23.08	22.34	22.67	25374260
2019-08-14	22.13	22.24	22.07	22.13	14392458
2019-08-15	22.69	22.86	22.65	22.69	7246615
2019-08-16	23.05	23.30	23.05	23.25	9518641
2019-08-19	23.86	23.95	23.77	23.86	13666218
2019-08-20	23.77	23.82	23.70	23.71	6967036
2019-08-21	23.82	23.91	23.81	23.87	8606667
2019-08-22	23.46	23.52	23.33	23.46	4384576
2019-08-23	23.27	23.45	22.99	23.06	6185350
2019-08-26	23.20	23.20	22.99	23.14	4439975
2019-08-27	23.18	23.22	23.07	23.10	4070156
2019-08-28	23.01	23.16	23.00	23.12	2681514
2019-08-29	23.32	23.32	23.18	23.25	3747956
2019-08-30	23.00	23.00	22.73	22.84	6658263
2019-09-03	22.61	22.72	22.59	22.69	4658440
2019-09-04	23.68	23.80	23.62	23.71	13607637
2019-09-05	23.73	23.75	23.65	23.65	3961246
2019-09-06	23.79	23.88	23.73	23.87	11238758
2019-09-09	23.84	23.86	23.76	23.80	5308044
2019-09-10	23.83	23.95	23.79	23.89	6875279
2019-09-11	24.11	24.19	24.02	24.13	6980297
2019-09-12	24.08	24.19	23.93	24.07	6030744
2019-09-13	24.29	24.31	24.23	24.29	3933151
2019-09-16	24.02	24.04	23.94	24.00	8402038
2019-09-17	23.73	23.86	23.69	23.86	4876075
2019-09-18	23.71	23.74	23.53	23.64	4502379
2019-09-19	23.43	23.46	23.34	23.38	3135781
2019-09-20	23.29	23.31	23.11	23.28	5754540
2019-09-23	23.06	23.10	23.04	23.05	4958508
2019-09-24	23.09	23.16	22.91	22.98	5271676
2019-09-25	22.84	22.89	22.69	22.88	3036377
2019-09-26	22.75	22.77	22.63	22.75	3286479
2019-09-27	22.84	22.87	22.58	22.64	6793776
2019-09-30	22.77	22.82	22.68	22.70	6063764
2019-10-01	22.67	22.73	22.30	22.40	7345864
2019-10-02	22.67	22.71	22.58	22.66	8268987
2019-10-03	22.87	22.96	22.80	22.94	4567827
2019-10-04	22.56	22.61	22.39	22.53	12515587
2019-10-07	22.42	22.58	22.42	22.52	6319655
2019-10-08	22.41	22.49	22.30	22.30	4842042
2019-10-09	22.30	22.35	22.26	22.30	2556650
2019-10-10	22.25	22.41	22.22	22.37	4349343
2019-10-11	22.85	23.05	22.82	22.93	9613885
2019-10-14	22.97	22.98	22.90	22.93	1956140
2019-10-15	22.92	23.04	22.87	22.97	5259355
2019-10-16	23.16	23.27	23.14	23.21	3764621
2019-10-17	23.37	23.40	23.29	23.30	3025533
2019-10-18	23.19	23.19	23.08	23.13	4534000
2019-10-21	23.28	23.34	23.20	23.33	5101184
2019-10-22	23.38	23.46	23.37	23.39	5460640
2019-10-23	23.21	23.29	23.16	23.29	3903884
2019-10-24	23.46	23.47	23.35	23.42	4642520
2019-10-25	23.44	23.52	23.41	23.49	3031731
2019-10-28	23.77	23.89	23.76	23.83	6046929
2019-10-29	23.61	23.71	23.61	23.66	3261698
2019-10-30	23.64	23.75	23.53	23.75	3141682
2019-10-31	23.88	23.88	23.72	23.78	3399452
2019-11-01	24.11	24.33	24.11	24.31	6880288
2019-11-04	24.55	24.59	24.50	24.54	7744073
2019-11-05	24.58	24.62	24.53	24.60	3019279
2019-11-06	24.71	24.79	24.67	24.68	4152320
2019-11-07	24.86	24.93	24.79	24.85	4849428
2019-11-08	24.72	24.74	24.61	24.66	4172183
2019-11-11	24.04	24.23	24.04	24.19	4082661
2019-11-12	23.98	24.02	23.90	23.94	4930242
2019-11-13	23.44	23.57	23.40	23.53	5703429
2019-11-14	23.32	23.39	23.25	23.35	6131515
2019-11-15	23.33	23.42	23.31	23.40	4212792
2019-11-18	23.58	23.61	23.51	23.54	6214290
2019-11-19	23.89	23.95	23.78	23.81	5290489
2019-11-20	23.71	23.78	23.58	23.64	3599383
2019-11-21	23.50	23.55	23.42	23.55	3229809
2019-11-22	23.60	23.60	23.50	23.58	3835361
2019-11-25	23.98	24.14	23.96	24.07	9294646
2019-11-26	23.98	24.00	23.87	23.98	6422762
2019-11-27	23.94	24.03	23.93	24.01	2539649
2019-11-29	23.55	23.59	23.51	23.54	2948498
2019-12-02	23.54	23.57	23.41	23.41	4199743
2019-12-03	23.24	23.29	23.13	23.27	5416972
2019-12-04	23.38	23.38	23.31	23.32	6121977
2019-12-05	23.34	23.34	23.25	23.28	3023788
2019-12-06	23.50	23.57	23.50	23.51	4242908
2019-12-09	23.42	23.46	23.31	23.31	2570931
2019-12-10	23.30	23.35	23.27	23.29	2445203
2019-12-11	23.40	23.52	23.37	23.50	5118068
2019-12-12	23.71	24.15	23.70	24.08	8359237
2019-12-13	24.34	24.65	24.22	24.23	10576861
2019-12-16	24.15	24.21	24.12	24.16	4315456
2019-12-17	24.17	24.27	24.08	24.24	7686921
2019-12-18	24.14	24.21	24.10	24.16	9637346
2019-12-19	23.97	24.05	23.94	24.00	4927301
2019-12-20	24.13	24.18	24.07	24.09	6119976
2019-12-23	24.08	24.08	23.98	24.05	4162493
2019-12-24	24.08	24.10	24.03	24.07	1224034
2019-12-26	24.09	24.18	24.06	24.16	1691108
2019-12-27	24.31	24.31	24.24	24.26	3107651
2019-12-30	24.42	24.44	24.24	24.29	4730199
2019-12-31	24.32	24.36	24.24	24.33	2480110
2020-01-02	24.68	24.93	24.68	24.92	5641444
2020-01-03	24.68	24.79	24.58	24.58	6242971
2020-01-06	24.55	24.65	24.53	24.65	3352909
2020-01-07	24.64	24.67	24.58	24.64	9232988
2020-01-08	24.50	24.77	24.50	24.68	12213997
2020-01-09	24.91	25.01	24.85	24.98	11181115
2020-01-10	25.06	25.12	25.02	25.03	7796042
2020-01-13	25.20	25.47	25.15	25.46	11401511
2020-01-14	25.38	25.49	25.34	25.41	9926406
2020-01-15	25.32	25.40	25.31	25.34	5383434
2020-01-16	25.48	25.56	25.41	25.54	4535337
2020-01-17	25.60	25.64	25.52	25.62	4049710
2020-01-21	24.63	24.69	24.57	24.57	8424657
2020-01-22	24.70	24.73	24.52	24.56	10381077
2020-01-23	24.28	24.41	24.13	24.36	9115510
2020-01-24	24.37	24.42	24.05	24.16	6296811
2020-01-27	23.21	23.49	23.11	23.28	7827217
2020-01-28	23.34	23.42	23.21	23.38	5292100
2020-01-29	23.67	23.73	23.58	23.59	8245096
2020-01-30	23.17	23.40	23.10	23.38	7350570
2020-01-31	23.01	23.05	22.78	22.91	8880356
2020-02-03	23.10	23.22	23.08	23.11	4917204
2020-02-04	23.52	23.62	23.47	23.49	13230982
2020-02-05	23.75	23.83	23.52	23.53	8497818
2020-02-06	23.88	23.91	23.77	23.84	11763456
2020-02-07	23.74	23.74	23.55	23.62	5486458
2020-02-10	23.60	23.74	23.60	23.68	4089786
2020-02-11	23.93	23.98	23.88	23.91	7408349
2020-02-12	24.15	24.27	24.12	24.27	5967307
2020-02-13	24.02	24.10	23.98	24.02	3882043
2020-02-14	24.17	24.20	24.09	24.15	3720822
2020-02-18	23.95	24.03	23.95	24.00	5000012
2020-02-19	24.09	24.13	24.04	24.08	5513362
2020-02-20	23.78	23.90	23.66	23.70	5393780
2020-02-21	23.71	23.76	23.63	23.69	5124640
2020-02-24	22.95	23.13	22.93	23.02	7643674
2020-02-25	23.21	23.21	22.77	22.77	10852980
2020-02-26	23.19	23.27	23.01	23.01	14462152
2020-02-27	23.09	23.20	22.82	22.87	22021124
2020-02-28	22.51	23.01	22.36	22.97	18943404
2020-03-02	22.57	22.77	22.44	22.76	12016780
2020-03-03	22.77	22.97	22.47	22.59	19193892
2020-03-04	22.74	22.80	22.64	22.78	7859784
2020-03-05	22.95	23.05	22.74	22.80	9204796
2020-03-06	22.49	22.58	22.36	22.54	9354670
2020-03-09	21.44	21.80	21.14	21.56	14140360
2020-03-10	22.16	22.28	21.87	22.27	12719270
2020-03-11	21.92	21.96	21.58	21.67	11823205
2020-03-12	20.28	20.30	19.80	19.93	15060047
2020-03-13	21.24	21.38	20.18	21.04	17261514
2020-03-16	19.04	19.82	18.81	19.07	6032664
2020-03-17	19.77	20.44	19.50	20.32	12029552
2020-03-18	18.88	19.54	18.84	19.40	9136638
2020-03-19	18.74	18.99	18.42	18.62	24881122
2020-03-20	19.22	19.39	18.68	18.77	15873639
2020-03-23	18.36	18.42	17.92	18.21	9818536
2020-03-24	19.15	19.30	18.99	19.21	12440546
2020-03-25	19.67	19.99	19.50	19.71	21062304
2020-03-26	19.79	20.44	19.72	20.41	16614608
2020-03-27	19.45	19.66	19.33	19.40	9423534
2020-03-30	19.52	19.79	19.46	19.79	5358509
2020-03-31	19.95	20.17	19.83	19.94	5759438
2020-04-01	19.68	19.82	19.28	19.28	7335450
2020-04-02	19.78	20.04	19.67	20.01	8874381
2020-04-03	20.08	20.15	19.84	19.93	5758970
2020-04-06	20.52	20.93	20.52	20.87	7469624
2020-04-07	21.41	21.49	21.09	21.10	8088434
2020-04-08	21.00	21.22	20.92	21.20	5897333
2020-04-09	21.27	21.37	21.15	21.18	6211263
2020-04-13	21.20	21.26	20.99	21.18	1735502
2020-04-14	21.45	21.67	21.45	21.64	4338653
2020-04-15	21.13	21.38	21.11	21.30	8254178
2020-04-16	21.21	21.24	21.04	21.18	5108910
2020-04-17	21.59	21.67	21.51	21.67	4411842
2020-04-20	21.31	21.50	21.31	21.34	3359427
2020-04-21	20.91	20.92	20.72	20.73	6052842
2020-04-22	21.11	21.11	21.00	21.07	2612200
2020-04-23	21.14	21.37	21.06	21.07	3703166
2020-04-24	21.07	21.11	20.97	21.09	3150814
2020-04-27	21.25	21.41	21.21	21.39	4753137
2020-04-28	21.74	21.76	21.44	21.46	4945904
2020-04-29	21.67	21.71	21.55	21.68	4766837
2020-04-30	21.64	21.74	21.11	21.15	4485364
2020-05-01	20.78	20.80	20.49	20.55	4691983
2020-05-04	20.61	20.77	20.54	20.75	5492891
2020-05-05	20.98	21.05	20.90	20.92	3424021
2020-05-06	21.24	21.24	20.95	20.95	4941826
2020-05-07	21.05	21.14	20.95	20.97	4994640
2020-05-08	21.19	21.35	21.16	21.28	6407791
2020-05-11	21.28	21.39	21.25	21.32	3570120
2020-05-12	21.28	21.38	21.07	21.07	8573498
2020-05-13	21.20	21.24	20.76	20.85	9955497
2020-05-14	20.53	20.80	20.50	20.77	9038929
2020-05-15	20.55	20.62	20.50	20.55	5359215
2020-05-18	21.01	21.35	21.01	21.30	6703416
2020-05-19	21.31	21.45	21.26	21.27	3877217
2020-05-20	21.50	21.57	21.41	21.53	4384407
2020-05-21	20.98	21.05	20.61	20.72	11566104
2020-05-22	19.81	19.84	19.56	19.66	15288832
2020-05-26	20.05	20.11	19.89	19.94	11975307
2020-05-27	19.91	19.95	19.44	19.66	15680727
2020-05-28	19.79	19.92	19.66	19.74	10748326
2020-05-29	19.61	19.86	19.50	19.84	10789275
2020-06-01	20.27	20.52	20.19	20.48	5599326
2020-06-02	20.98	21.27	20.96	21.15	7394699
2020-06-03	21.50	21.61	21.43	21.57	4278034
2020-06-04	21.38	21.48	21.30	21.39	3385948
2020-06-05	22.03	22.22	22.00	22.09	5645996
2020-06-08	22.10	22.25	22.03	22.22	3558406
2020-06-09	22.29	22.39	22.16	22.32	5042392
2020-06-10	22.28	22.36	22.11	22.31	4736313
2020-06-11	21.59	21.69	21.23	21.25	6410378
2020-06-12	21.84	21.88	21.50	21.31	9673724
2020-06-15	20.86	21.23	20.76	21.09	5805182
2020-06-16	21.49	21.50	21.04	21.10	5306023
2020-06-17	21.25	21.42	21.25	21.36	9037655
2020-06-18	21.31	21.45	21.26	21.41	8039844
2020-06-19	21.69	21.69	21.32	21.37	7572838
2020-06-22	21.58	21.74	21.52	21.70	4335671
2020-06-23	21.90	21.96	21.80	21.80	3391237
2020-06-24	21.70	21.76	21.43	21.61	6888927
2020-06-25	21.50	21.68	21.44	21.68	5631242
2020-06-26	21.59	21.61	21.46	21.50	3566686
2020-06-29	21.36	21.42	21.24	21.40	3612318
2020-06-30	21.40	21.45	21.33	21.37	5128979
2020-07-01	21.42	21.61	21.34	21.50	5013770
2020-07-02	22.05	22.19	21.98	22.06	4314470
2020-07-06	22.86	22.94	22.76	22.89	5592026
2020-07-07	22.40	22.49	22.32	22.34	3667300
2020-07-08	22.31	22.56	22.26	22.55	3993863
2020-07-09	22.32	22.36	22.02	22.13	4700014
2020-07-10	21.96	22.00	21.84	21.89	5507460
2020-07-13	21.95	22.22	21.91	21.96	8016194
2020-07-14	21.83	22.18	21.78	22.10	5618133
2020-07-15	22.00	22.00	21.79	21.89	5335819
2020-07-16	21.56	21.62	21.51	21.61	3149328
2020-07-17	21.74	21.75	21.64	21.67	4027421
2020-07-20	21.57	21.70	21.50	21.65	3915052
2020-07-21	21.99	21.99	21.71	21.73	6788493
2020-07-22	21.57	21.59	19.77	21.48	2615962
2020-07-23	21.46	21.55	21.29	21.32	3905026
2020-07-24	21.15	21.30	21.10	21.26	4249501
2020-07-27	21.19	21.23	21.12	21.22	3902526
2020-07-28	21.22	21.29	21.11	21.15	4194655
2020-07-29	21.31	21.32	21.16	21.28	7969381
2020-07-30	21.17	21.26	20.97	21.23	6879710
2020-07-31	21.16	21.19	20.92	21.11	5194853
2020-08-03	21.15	21.24	21.07	21.17	4801454
2020-08-04	21.60	21.68	21.54	21.67	7350113
2020-08-05	21.74	21.75	21.59	21.60	3831259
2020-08-06	21.50	21.56	21.41	21.53	6309972
2020-08-07	21.27	21.33	21.11	21.30	6457817
2020-08-10	21.45	21.55	21.38	21.53	6788410
2020-08-11	21.85	21.90	21.66	21.71	5027119
2020-08-12	22.19	22.33	22.17	22.23	4927157
2020-08-13	22.18	22.28	22.16	22.28	4776413
2020-08-14	22.22	22.30	22.18	22.28	5630741
2020-08-17	22.35	22.50	22.34	22.44	2724764
2020-08-18	22.30	22.38	22.25	22.35	3870931
2020-08-19	22.29	22.32	22.13	22.17	7068885
2020-08-20	21.79	21.99	21.77	21.97	6254621
2020-08-21	22.30	22.34	22.21	22.27	5282693
2020-08-24	22.67	22.71	22.59	22.66	4265453
2020-08-25	22.68	22.78	22.65	22.76	3769509
2020-08-26	22.65	22.72	22.61	22.68	2843282
2020-08-27	22.53	22.58	22.34	22.46	3757116
2020-08-28	22.87	22.94	22.82	22.91	4185566
2020-08-31	22.82	22.82	22.61	22.70	7129455
2020-09-01	22.74	22.82	22.68	22.82	3946272
2020-09-02	22.80	22.92	22.69	22.91	8778059
2020-09-03	22.75	22.79	22.50	22.64	7070745
2020-09-04	22.51	22.57	22.28	22.52	7631471
2020-09-08	22.25	22.38	22.22	22.27	6621224
2020-09-09	22.59	22.63	22.49	22.60	7789603
2020-09-10	22.46	22.46	22.18	22.19	13499547
2020-09-11	22.50	22.56	22.32	22.42	11144574
2020-09-14	22.52	22.63	22.52	22.60	6787613
2020-09-15	22.92	22.96	22.82	22.83	3423670
2020-09-16	22.81	22.82	22.71	22.74	4736746
2020-09-17	22.46	22.65	22.43	22.65	6416685
2020-09-18	22.58	22.60	22.49	22.56	5142860
2020-09-21	22.15	22.15	21.93	22.15	3770962
2020-09-22	22.02	22.02	21.79	21.85	5963048
2020-09-23	21.93	21.94	21.75	21.78	4836644
2020-09-24	21.58	21.79	21.56	21.71	7182903
2020-09-25	21.68	21.77	21.51	21.76	5275136
2020-09-28	21.76	21.82	21.72	21.82	3912071
2020-09-29	21.67	21.81	21.64	21.78	7276776
2020-09-30	21.79	21.95	21.74	21.92	8108977
2020-10-01	22.04	22.20	21.96	22.16	3951230
2020-10-02	21.91	22.16	21.91	22.04	4473778
2020-10-05	22.10	22.31	22.08	22.30	5489990
2020-10-06	22.38	22.40	22.25	22.26	5107649
2020-10-07	22.50	22.53	22.41	22.47	5320958
2020-10-08	22.38	22.52	22.36	22.50	6177410
2020-10-09	22.31	22.44	22.28	22.40	3435723
2020-10-12	22.54	22.54	22.44	22.46	6310799
2020-10-13	22.45	22.46	22.34	22.40	4174895
2020-10-14	22.39	22.43	22.26	22.28	4234784
2020-10-15	21.93	21.96	21.85	21.94	3888753
2020-10-16	22.02	22.02	21.86	21.90	7739145
2020-10-19	22.01	22.05	21.80	21.87	7123300
2020-10-20	21.91	22.07	21.91	21.98	6725127
2020-10-21	21.98	22.06	21.95	21.97	5151814
2020-10-22	22.14	22.19	22.09	22.12	2795123
2020-10-23	22.17	22.24	22.12	22.22	4351614
2020-10-26	22.09	22.21	21.97	22.13	3607839
2020-10-27	21.92	21.98	21.91	21.94	5269005
2020-10-28	21.76	21.82	21.68	21.68	4937628
2020-10-29	21.78	21.88	21.71	21.78	7782427
2020-10-30	21.57	21.59	21.42	21.50	6048113
2020-11-02	21.68	21.76	21.60	21.74	5812029
2020-11-03	22.09	22.23	22.00	22.17	5721924
2020-11-04	22.53	22.87	22.52	22.78	7865690
2020-11-05	23.09	23.18	22.98	23.06	6198737
2020-11-06	22.83	22.94	22.74	22.85	6041360
2020-11-09	23.63	23.68	23.35	23.37	11174254
2020-11-10	23.75	23.99	23.70	23.88	11117546
2020-11-11	23.89	23.94	23.73	23.93	11651647
2020-11-12	23.70	23.70	23.52	23.55	10090239
2020-11-13	23.70	23.88	23.64	23.84	9829397
2020-11-16	24.10	24.24	24.08	24.18	8211216
2020-11-17	24.22	24.41	24.20	24.32	7164676
2020-11-18	24.44	24.47	24.28	24.28	4884248
2020-11-19	24.30	24.36	24.26	24.32	3617879
2020-11-20	24.44	24.48	24.41	24.45	5141278
2020-11-23	24.13	24.15	24.02	24.05	4515588
2020-11-24	24.42	24.48	24.36	24.47	3975030
2020-11-25	24.43	24.54	24.43	24.50	3517990
2020-11-27	24.41	24.54	24.38	24.52	3026036
2020-11-30	24.10	24.12	23.79	23.79	5757299
2020-12-01	24.17	24.25	24.13	24.17	3886485
2020-12-02	24.16	24.24	24.13	24.14	4737120
2020-12-03	24.27	24.32	24.16	24.20	4449649
2020-12-04	24.29	24.47	24.27	24.45	3289968
2020-12-07	24.16	24.28	24.16	24.25	3864992
2020-12-08	24.14	24.18	24.04	24.17	2575770
2020-12-09	24.24	24.24	24.04	24.12	4343871
2020-12-10	24.26	24.45	24.25	24.40	2898148
2020-12-11	24.32	24.33	24.20	24.01	4637002
2020-12-14	24.16	24.19	24.06	24.06	5234637
2020-12-15	23.98	24.03	23.88	24.02	4152280
2020-12-16	24.16	24.16	24.03	24.08	2711602
2020-12-17	24.15	24.16	24.09	24.14	4922123
2020-12-18	24.04	24.06	23.97	24.02	5663234
2020-12-21	23.85	23.92	23.78	23.82	6075936
2020-12-22	23.63	23.67	23.59	23.63	5130605
2020-12-23	23.89	23.91	23.84	23.90	3802483
2020-12-24	24.05	24.12	24.04	24.11	1816347
2020-12-28	24.42	24.47	24.30	24.30	3673669
2020-12-29	24.38	24.41	24.27	24.27	3217824
2020-12-30	24.76	24.95	24.76	24.81	3484813
2020-12-31	24.82	24.82	24.51	24.64	3251867
2021-01-04	25.13	25.21	24.85	24.89	5152638
2021-01-05	25.36	25.58	25.33	25.55	8025052
2021-01-06	25.20	25.32	25.02	25.20	7025279
2021-01-07	25.19	25.37	25.17	25.36	8177517
2021-01-08	25.52	25.57	25.32	25.55	9849936
2021-01-11	25.30	25.35	25.23	25.27	4334225
2021-01-12	25.55	25.68	25.49	25.62	7030748
2021-01-13	25.65	25.69	25.57	25.59	4203332
2021-01-14	25.48	25.61	25.48	25.55	4153236
2021-01-15	25.65	25.74	25.62	25.71	3898826
2021-01-19	26.49	26.54	26.31	26.32	5976641
2021-01-20	26.31	26.51	26.26	26.49	4895659
2021-01-21	26.45	26.45	26.32	26.42	4945772
2021-01-22	25.96	26.10	25.91	26.05	5340026
2021-01-25	26.28	26.48	26.21	26.47	5859699
2021-01-26	26.08	26.17	26.04	26.15	3666290
2021-01-27	25.73	25.82	25.60	25.64	6825691
2021-01-28	25.37	25.63	25.31	25.57	5514393
2021-01-29	25.19	25.31	25.03	25.06	4694256
2021-02-01	25.41	25.41	25.19	25.31	9602467
2021-02-02	25.66	25.81	25.66	25.75	5420650
2021-02-03	25.56	25.73	25.51	25.71	4771440
2021-02-04	25.63	25.78	25.55	25.78	3397573
2021-02-05	26.00	26.12	25.97	26.07	4008518
2021-02-08	26.02	26.10	25.99	26.03	3007780
2021-02-09	26.07	26.17	26.01	26.14	3875538
2021-02-10	26.43	26.47	26.22	26.29	4120294
2021-02-11	26.53	26.73	26.53	26.72	3655423
2021-02-12	26.68	26.81	26.68	26.76	3462173
2021-02-16	27.16	27.18	26.88	26.92	5632637
2021-02-17	27.08	27.26	27.05	27.23	3758652
2021-02-18	26.83	26.92	26.71	26.91	3337228
2021-02-19	27.04	27.18	26.95	27.09	3091763
2021-02-22	26.97	27.00	26.81	26.82	8932211
2021-02-23	27.74	27.90	27.63	27.80	6872836
2021-02-24	27.10	27.29	26.93	27.26	7127988
2021-02-25	27.13	27.17	26.87	26.92	13007137
2021-02-26	26.58	26.58	26.26	26.31	8746364
2021-03-01	26.50	26.72	26.50	26.71	6141770
2021-03-02	26.36	26.41	26.27	26.31	6985941
2021-03-03	26.54	26.66	26.49	26.56	6430164
2021-03-04	26.58	26.67	26.39	26.45	11225077
2021-03-05	26.55	26.63	26.35	26.56	6625022
2021-03-08	26.41	26.47	26.30	26.36	8222177
2021-03-09	26.85	26.88	26.60	26.62	8047238
2021-03-10	26.84	26.96	26.76	26.93	6627262
2021-03-11	27.06	27.12	27.01	27.06	5845044
2021-03-12	26.51	26.79	26.42	26.78	4471359
2021-03-15	26.87	26.99	26.81	26.98	4457073
2021-03-16	26.87	26.93	26.78	26.91	4229752
2021-03-17	26.92	27.10	26.84	27.02	7423669
2021-03-18	27.12	27.18	27.00	27.01	6162798
2021-03-19	26.85	26.95	26.73	26.95	5820084
2021-03-22	26.88	26.97	26.78	26.80	5515573
2021-03-23	26.57	26.64	26.34	26.35	8322082
2021-03-24	26.04	26.16	25.85	25.87	11628824
2021-03-25	26.22	26.43	26.22	26.36	9632834
2021-03-26	26.44	26.82	26.33	26.79	6205120
2021-03-29	26.80	26.85	26.68	26.82	5577990
2021-03-30	26.90	26.96	26.80	26.93	4582276
2021-03-31	26.52	26.66	26.47	26.58	7279618
2021-04-01	26.66	26.83	26.62	26.76	4427884
2021-04-05	26.92	26.98	26.78	26.96	1933457
2021-04-06	26.82	27.00	26.82	26.85	4200706
2021-04-07	26.33	26.42	26.29	26.42	6225073
2021-04-08	27.11	27.15	26.96	26.99	5740422
2021-04-09	26.87	27.05	26.87	27.05	5683330
2021-04-12	26.73	26.87	26.61	26.68	3706798
2021-04-13	26.87	26.92	26.81	26.88	3980337
2021-04-14	27.11	27.27	27.11	27.21	8141796
2021-04-15	27.25	27.25	27.11	27.20	14994695
2021-04-16	27.20	27.27	27.14	27.21	6778900
2021-04-19	27.26	27.26	27.10	27.16	4132499
2021-04-20	27.26	27.27	27.11	27.14	5012719
2021-04-21	27.07	27.25	27.06	27.24	4811303
2021-04-22	27.26	27.27	27.03	27.13	5164606
2021-04-23	27.36	27.51	27.35	27.49	3012747
2021-04-26	27.51	27.58	27.50	27.53	4762492
2021-04-27	27.44	27.50	27.38	27.48	2795274
2021-04-28	27.48	27.58	27.47	27.51	2803328
2021-04-29	27.83	27.88	27.71	27.87	3627804
2021-04-30	27.35	27.35	27.20	27.27	4172010
2021-05-03	27.09	27.21	26.95	27.17	3833842
2021-05-04	27.12	27.18	27.00	27.16	4308726
2021-05-05	27.16	27.26	27.12	27.22	2372997
2021-05-06	27.36	27.50	27.35	27.49	5466279
2021-05-07	27.63	27.70	27.52	27.68	5691917
2021-05-10	27.85	27.89	27.75	27.78	6051959
2021-05-11	27.06	27.39	27.00	27.13	4478708
2021-05-12	27.05	27.09	26.87	26.89	3848729
2021-05-13	26.81	26.97	26.78	26.87	5476246
2021-05-14	27.17	27.19	27.09	27.09	5726536
2021-05-17	26.98	27.14	26.96	27.11	3868375
2021-05-18	27.33	27.39	27.20	27.23	4022085
2021-05-19	27.08	27.34	27.06	27.32	4816338
2021-05-20	27.26	27.28	27.21	27.24	4736390
2021-05-21	27.25	27.32	27.21	27.26	4019022
2021-05-24	27.20	27.28	27.19	27.21	2482041
2021-05-25	27.63	27.73	27.62	27.71	4219197
2021-05-26	27.97	28.06	27.97	28.02	3549627
2021-05-27	28.02	28.07	27.98	28.04	5259854
2021-05-28	28.09	28.17	28.06	28.10	4597921
2021-06-01	27.93	27.93	27.83	27.85	3651665
2021-06-02	27.79	27.79	27.70	27.73	2956190
2021-06-03	27.43	27.51	27.37	27.48	4381042
2021-06-04	27.48	27.50	27.39	27.50	3957832
2021-06-07	27.45	27.45	27.34	27.38	1801354
2021-06-08	27.42	27.43	27.31	27.40	2192558
2021-06-09	27.41	27.44	27.34	26.97	2794572
2021-06-10	27.01	27.02	26.89	26.98	2582425
2021-06-11	27.06	27.06	26.90	26.96	5084174
2021-06-14	27.00	27.04	26.94	27.03	3816911
2021-06-15	26.78	26.78	26.62	26.64	4813181
2021-06-16	26.70	26.76	26.57	26.59	4917878
2021-06-17	26.67	26.75	26.56	26.60	6083483
2021-06-18	26.74	26.79	26.69	26.72	4591599
2021-06-21	26.58	26.64	26.49	26.62	3580872
2021-06-22	26.50	26.59	26.40	26.59	5285001
2021-06-23	26.80	26.83	26.74	26.76	3037648
2021-06-24	26.87	26.90	26.82	26.88	2723388
2021-06-25	27.00	27.03	26.99	27.03	3196851
2021-06-28	26.96	26.97	26.81	26.87	4133984
2021-06-29	26.74	26.81	26.70	26.79	6916443
2021-06-30	26.76	26.76	26.69	26.72	3728760
2021-07-01	26.75	26.78	26.65	26.77	4045201
2021-07-02	26.51	26.71	26.51	26.70	2920732
2021-07-06	26.62	26.65	26.46	26.54	2885692
2021-07-07	26.80	26.87	26.64	26.83	5353598
2021-07-08	26.38	26.55	26.36	26.46	3498691
2021-07-09	26.40	26.51	26.38	26.51	6106568
2021-07-12	26.54	26.68	26.54	26.68	3237148
2021-07-13	26.84	26.89	26.76	26.80	2779760
2021-07-14	26.63	26.68	26.58	26.64	3134379
2021-07-15	26.71	26.80	26.71	26.78	4999103
2021-07-16	26.98	27.03	26.84	26.86	6393209
2021-07-19	26.40	26.52	26.26	26.35	6322195
2021-07-20	26.31	26.51	26.29	26.45	4361824
2021-07-21	26.49	26.80	26.49	26.79	3504732
2021-07-22	26.99	27.03	26.87	26.96	5132137
2021-07-23	26.66	26.67	26.53	26.67	5238671
2021-07-26	26.22	26.38	26.21	26.31	5214729
2021-07-27	25.55	25.60	25.26	25.52	12683636
2021-07-28	25.66	25.76	25.52	25.75	12562981
2021-07-29	25.93	26.00	25.87	25.88	5300283
2021-07-30	25.89	26.11	25.89	26.08	6268997
2021-08-02	26.24	26.27	26.06	26.07	7233137
2021-08-03	26.11	26.21	26.01	26.18	3106728
2021-08-04	26.10	26.11	26.02	26.06	4526396
2021-08-05	25.89	25.95	25.89	25.94	3192991
2021-08-06	25.98	25.98	25.79	25.89	6460637
2021-08-09	25.99	26.02	25.97	25.99	3636980
2021-08-10	25.82	25.93	25.79	25.91	4112944
2021-08-11	26.01	26.04	25.88	25.97	4641089
2021-08-12	25.82	25.84	25.73	25.76	2889543
2021-08-13	25.94	26.03	25.92	26.00	2488903
2021-08-16	25.97	26.17	25.88	26.16	5599583
2021-08-17	25.87	25.95	25.82	25.87	4740411
2021-08-18	25.94	26.01	25.80	25.81	4609926
2021-08-19	25.71	25.89	25.71	25.81	4634746
2021-08-20	25.59	25.71	25.44	25.69	5609856
2021-08-23	25.84	25.91	25.78	25.84	4455210
2021-08-24	25.82	25.84	25.67	25.77	9188342
2021-08-25	25.77	25.83	25.73	25.78	4427999
2021-08-26	25.67	25.73	25.64	25.68	3157221
2021-08-27	25.69	25.80	25.63	25.79	2841447
2021-08-30	25.75	25.80	25.71	25.77	3273804
2021-08-31	25.74	25.78	25.72	25.77	5285139
2021-09-01	25.88	25.98	25.87	25.94	5956110
2021-09-02	25.92	25.97	25.87	25.90	4180732
2021-09-03	25.74	25.81	25.73	25.77	1995315
2021-09-07	25.95	25.99	25.90	25.94	2919225
2021-09-08	25.87	26.06	25.87	25.95	5197783
2021-09-09	25.85	25.85	25.69	25.74	4486862
2021-09-10	26.04	26.08	25.88	25.89	3805880
2021-09-13	25.90	25.94	25.83	25.89	3110299
2021-09-14	25.64	25.65	25.44	25.50	3368508
2021-09-15	24.95	25.02	24.91	24.99	5120029
2021-09-16	24.60	24.67	24.48	24.62	5112472
2021-09-17	24.44	24.50	24.41	24.46	6559872
2021-09-20	23.57	23.66	23.37	23.56	5765293
2021-09-21	23.96	24.04	23.86	23.91	5952759
2021-09-22	24.18	24.50	24.14	24.34	8596618
2021-09-23	24.17	24.28	24.11	24.22	4558657
2021-09-24	23.72	23.75	23.59	23.59	5859337
2021-09-27	23.54	23.76	23.54	23.76	4466669
2021-09-28	23.61	23.67	23.46	23.52	4345919
2021-09-29	23.95	23.98	23.88	23.89	4343314
2021-09-30	24.04	24.12	23.96	23.98	6326956
2021-10-01	23.96	23.99	23.74	23.88	5516780
2021-10-04	23.88	23.90	23.72	23.73	6576777
2021-10-05	23.99	24.08	23.95	24.01	5040451
2021-10-06	23.96	24.06	23.86	24.00	2849496
2021-10-07	24.23	24.28	24.15	24.24	4826466
2021-10-08	24.26	24.33	24.25	24.30	3359353
2021-10-11	24.08	24.15	24.00	24.07	4813508
2021-10-12	24.08	24.11	23.95	23.95	3159127
2021-10-13	24.13	24.23	24.05	24.18	4085180
2021-10-14	24.19	24.24	24.08	24.09	3523765
2021-10-15	24.25	24.48	24.22	24.47	8636426
2021-10-18	24.38	24.49	24.35	24.43	4368174
2021-10-19	24.67	24.76	24.61	24.70	3350821
2021-10-20	24.85	24.88	24.79	24.85	2384074
2021-10-21	24.63	24.63	24.53	24.57	4111344
2021-10-22	24.63	24.75	24.59	24.68	4543474
2021-10-25	24.73	24.82	24.73	24.76	3671173
2021-10-26	24.78	24.82	24.67	24.70	3331104
2021-10-27	24.59	24.60	24.46	24.48	3108489
2021-10-28	24.48	24.62	24.48	24.60	3193019
2021-10-29	24.58	24.60	24.52	24.54	3843905
2021-11-01	24.47	24.65	24.44	24.64	3346582
2021-11-02	24.49	24.51	24.40	24.46	2952140
2021-11-03	24.30	24.36	24.20	24.35	3533322
2021-11-04	24.36	24.38	24.26	24.33	1989844
2021-11-05	24.46	24.58	24.41	24.52	4226693
2021-11-08	24.63	24.65	24.56	24.59	3393269
2021-11-09	24.40	24.44	24.29	24.36	3242985
2021-11-10	24.33	24.46	24.28	24.31	3577829
2021-11-11	24.43	24.49	24.36	24.47	4417839
2021-11-12	24.31	24.33	24.24	24.30	3698842
2021-11-15	24.54	24.55	24.49	24.53	3319161
2021-11-16	24.55	24.59	24.52	24.57	5007073
2021-11-17	24.51	24.54	24.39	24.43	2839816
2021-11-18	24.43	24.49	24.31	24.41	3382882
2021-11-19	24.39	24.49	24.35	24.46	1966754
2021-11-22	24.50	24.64	24.50	24.53	3629780
2021-11-23	24.45	24.54	24.39	24.49	5080344
2021-11-24	24.54	24.58	24.46	24.51	2966457
2021-11-26	24.01	24.06	23.64	23.72	5737824
2021-11-29	23.70	23.80	23.69	23.72	3527953
2021-11-30	23.44	23.44	23.16	23.29	5712527
2021-12-01	23.36	23.50	23.18	23.20	6951920
2021-12-02	23.35	23.55	23.33	23.46	6278357
2021-12-03	23.63	23.68	23.50	23.61	8008398
2021-12-06	23.58	23.78	23.54	23.72	5511849
2021-12-07	23.98	24.06	23.92	23.96	5258237
2021-12-08	23.97	23.97	23.84	23.90	4617998
2021-12-09	23.94	23.94	23.85	23.91	4465574
2021-12-10	23.90	23.97	23.86	23.69	3338881
2021-12-13	23.49	23.50	23.30	23.33	4619214
2021-12-14	23.05	23.21	23.04	23.20	4338761
2021-12-15	23.04	23.19	22.97	23.18	5965860
2021-12-16	23.32	23.39	23.20	23.24	4113179
2021-12-17	23.05	23.05	22.84	22.94	4807390
2021-12-20	22.83	22.86	22.74	22.83	5334398
2021-12-21	22.82	22.94	22.77	22.93	5051706
2021-12-22	22.89	23.03	22.83	23.03	3992829
2021-12-23	22.97	23.10	22.96	23.10	3899031
2021-12-27	23.15	23.29	23.11	23.29	2488315
2021-12-28	23.32	23.33	23.25	23.29	3576665
2021-12-29	23.19	23.27	23.17	23.23	2766040
2021-12-30	23.29	23.32	23.22	23.26	2377595
2021-12-31	23.20	23.28	23.16	23.19	3015493
2022-01-03	23.23	23.28	23.17	23.27	3094664
2022-01-04	23.33	23.48	23.32	23.42	4608053
2022-01-05	23.15	23.20	23.03	23.06	4367522
2022-01-06	23.08	23.21	23.03	23.07	4217768
2022-01-07	23.34	23.46	23.32	23.42	3330878
2022-01-10	23.25	23.35	23.19	23.33	3105098
2022-01-11	23.22	23.37	23.15	23.36	4592386
2022-01-12	23.59	23.72	23.51	23.72	4181997
2022-01-13	23.72	23.72	23.55	23.55	2996925
2022-01-14	23.80	23.96	23.79	23.93	7762755
2022-01-18	23.60	23.64	23.51	23.59	6504808
2022-01-19	23.86	23.97	23.81	23.81	5307575
2022-01-20	24.48	24.62	24.27	24.29	5947658
2022-01-21	24.57	24.61	24.35	24.37	4515016
2022-01-24	24.37	24.37	24.11	24.34	10288839
2022-01-25	24.12	24.30	24.09	24.23	6130196
2022-01-26	24.16	24.24	23.87	23.90	4250642
2022-01-27	23.95	24.02	23.82	23.87	5512085
2022-01-28	23.36	23.49	23.24	23.47	4703909
2022-01-31	23.44	23.71	23.41	23.71	4192878
2022-02-01	23.72	23.85	23.66	23.84	3701011
2022-02-02	23.89	23.94	23.81	23.86	2637566
2022-02-03	23.70	23.90	23.70	23.75	4404422
2022-02-04	24.04	24.14	23.98	24.07	4922181
2022-02-07	24.09	24.21	24.06	24.13	4571111
2022-02-08	24.18	24.37	24.12	24.34	3771968
2022-02-09	24.49	24.60	24.45	24.57	2724496
2022-02-10	24.42	24.69	24.41	24.47	4442734
2022-02-11	24.52	24.57	24.26	24.31	3999846
2022-02-14	24.29	24.30	24.04	24.16	4149535
2022-02-15	24.28	24.51	24.28	24.49	4402762
2022-02-16	24.45	24.72	24.43	24.65	2929642
2022-02-17	24.60	24.62	24.48	24.48	3193222
2022-02-18	24.48	24.68	24.33	24.37	4754376
2022-02-22	23.82	23.88	23.66	23.73	4840500
2022-02-23	23.65	23.71	23.37	23.37	3303973
2022-02-24	22.77	23.29	22.77	23.26	5332233
2022-02-25	23.10	23.22	23.00	23.16	5876617
2022-02-28	22.75	22.80	22.62	22.68	5443370
2022-03-01	22.50	22.59	22.39	22.53	5768148
2022-03-02	22.23	22.41	22.22	22.36	4505726
2022-03-03	22.50	22.53	22.34	22.39	3525928
2022-03-04	22.13	22.18	21.99	22.09	2529062
2022-03-07	21.67	21.72	21.35	21.39	3679506
2022-03-08	21.61	21.66	21.37	21.46	5593456
2022-03-09	21.41	21.43	21.22	21.39	3208135
2022-03-10	21.50	21.60	21.35	21.45	4275057
2022-03-11	21.93	21.94	21.54	21.57	4898817
2022-03-14	21.58	21.68	21.31	21.34	5667934
2022-03-15	20.68	20.99	20.60	20.96	6314562
2022-03-16	21.75	22.38	21.63	22.35	6889566
2022-03-17	22.53	22.62	22.29	22.57	7588940
2022-03-18	22.63	23.22	22.52	23.20	5643284
2022-03-21	22.89	22.99	22.75	22.89	5548713
2022-03-22	23.06	23.06	22.84	22.86	5771627
2022-03-23	22.78	22.92	22.64	22.76	4555240
2022-03-24	22.91	22.96	22.76	22.92	3435131
2022-03-25	22.63	22.76	22.61	22.70	3156652
2022-03-28	22.63	22.72	22.53	22.68	3884145
2022-03-29	22.91	23.00	22.74	22.93	3543422
2022-03-30	22.94	23.11	22.91	23.01	4693150
2022-03-31	22.66	22.70	22.54	22.57	2275470
2022-04-01	22.91	23.01	22.83	22.92	3668032
2022-04-04	23.00	23.10	22.94	23.09	3288769
2022-04-05	23.06	23.08	22.82	22.85	2403110
2022-04-06	22.60	22.68	22.47	22.56	6565008
2022-04-07	22.46	22.51	22.30	22.40	2839798
2022-04-08	22.57	22.68	22.54	22.62	3677105
2022-04-11	22.22	22.28	22.06	22.09	4592669
2022-04-12	22.17	22.19	22.00	22.03	3265158
2022-04-13	21.97	22.11	21.93	22.07	4063699
2022-04-14	22.15	22.16	22.07	22.09	2592148
2022-04-18	21.93	22.08	21.91	21.99	2128607
2022-04-19	21.89	22.02	21.80	22.01	3658711
2022-04-20	22.02	22.05	21.94	21.94	2600713
2022-04-21	21.94	21.99	21.63	21.67	4517087
2022-04-22	21.81	21.87	21.66	21.67	4118351
2022-04-25	21.33	21.42	21.20	21.39	4395679
2022-04-26	21.31	21.37	21.10	21.12	4012576
2022-04-27	21.26	21.45	21.22	21.36	5159261
2022-04-28	21.55	21.56	21.34	21.53	6780863
2022-04-29	21.59	21.67	21.36	21.37	7258565
2022-05-02	21.28	21.33	21.07	21.32	5601218
2022-05-03	21.62	21.72	21.56	21.67	4186216
2022-05-04	21.63	21.82	21.43	21.79	4652958
2022-05-05	21.50	21.51	21.06	21.23	5706856
2022-05-06	21.04	21.06	20.79	20.91	10728944
2022-05-09	20.71	20.75	20.50	20.51	5121194
2022-05-10	20.89	20.92	20.58	20.67	5222727
2022-05-11	20.77	20.90	20.53	20.57	6131220
2022-05-12	20.59	20.73	20.49	20.68	5791888
2022-05-13	20.94	21.16	20.92	21.12	4799652
2022-05-16	21.11	21.23	21.09	21.14	4716590
2022-05-17	21.58	21.61	21.44	21.60	2570950
2022-05-18	21.58	21.62	21.37	21.39	2304910
2022-05-19	21.42	21.61	21.39	21.55	2468657
2022-05-20	21.85	21.87	21.56	21.78	2739624
2022-05-23	21.66	21.82	21.62	21.78	6407660
2022-05-24	21.44	21.52	21.33	21.50	3090831
2022-05-25	21.41	21.55	21.39	21.53	2958245
2022-05-26	21.44	21.78	21.43	21.74	3497978
2022-05-27	22.00	22.13	21.97	22.13	3259049
2022-05-31	22.30	22.30	22.15	22.17	3076095
2022-06-01	22.29	22.35	22.07	22.08	2963288
2022-06-02	22.11	22.33	22.06	22.33	3143426
2022-06-03	22.13	22.27	22.13	22.15	2383834
2022-06-06	22.46	22.54	22.36	22.41	2400533
2022-06-07	22.27	22.45	22.25	22.45	2444683
2022-06-08	22.38	22.43	22.27	21.98	4150522
2022-06-09	21.92	21.97	21.72	21.73	2937930
2022-06-10	21.67	21.69	21.51	21.56	2928783
2022-06-13	21.36	21.44	21.15	21.16	3473706
2022-06-14	21.19	21.26	21.08	21.20	3748374
2022-06-15	21.17	21.41	21.13	21.32	3988993
2022-06-16	20.89	20.99	20.79	20.91	3179830
2022-06-17	21.00	21.10	20.87	20.96	4373536
2022-06-21	21.28	21.43	21.26	21.31	2697696
2022-06-22	21.06	21.19	21.01	21.09	2421948
2022-06-23	21.15	21.20	20.99	21.12	2905388
2022-06-24	21.30	21.48	21.29	21.48	2909092
2022-06-27	21.90	21.94	21.83	21.87	2533500
2022-06-28	22.28	22.32	22.00	22.02	3562615
2022-06-29	22.05	22.13	21.95	22.08	3398938
2022-06-30	21.97	22.20	21.91	22.20	5047435
2022-07-01	22.11	22.17	21.96	22.16	5215923
2022-07-05	21.77	21.92	21.67	21.91	5582291
2022-07-06	21.75	21.79	21.66	21.73	4588376
2022-07-07	21.96	22.08	21.95	22.07	4944680
2022-07-08	21.99	22.06	21.90	22.02	4652225
2022-07-11	21.60	21.61	21.48	21.49	2965104
2022-07-12	21.58	21.59	21.47	21.53	2694337
2022-07-13	21.41	21.64	21.38	21.57	2984041
2022-07-14	21.34	21.42	21.29	21.38	4795851
2022-07-15	21.16	21.23	21.10	21.22	2955328
2022-07-18	21.52	21.59	21.38	21.40	2997721
2022-07-19	21.43	21.57	21.40	21.54	1689344
2022-07-20	21.44	21.50	21.39	21.47	2449163
2022-07-21	21.17	21.23	21.13	21.22	2148836
2022-07-22	21.19	21.19	21.03	21.07	2592261
2022-07-25	21.27	21.34	21.26	21.31	3212742
2022-07-26	21.45	21.48	21.34	21.35	2064811
2022-07-27	21.40	21.54	21.36	21.52	2821721
2022-07-28	21.46	21.52	21.31	21.49	2713169
2022-07-29	21.17	21.26	21.11	21.25	2887867
2022-08-01	21.04	21.17	20.98	21.09	2672327
2022-08-02	20.66	20.91	20.63	20.77	5769461
2022-08-03	20.72	20.86	20.68	20.83	2028215
2022-08-04	21.03	21.10	21.01	21.03	2461341
2022-08-05	20.98	21.08	20.96	21.07	2662917
2022-08-08	21.09	21.18	21.08	21.10	2459544
2022-08-09	21.08	21.12	20.98	21.01	3328634
2022-08-10	20.96	21.01	20.92	20.99	2851441
2022-08-11	21.17	21.30	21.11	21.14	4265079
2022-08-12	21.09	21.28	21.09	21.28	3036075
2022-08-15	21.09	21.21	21.09	21.17	2890130
2022-08-16	21.06	21.18	21.05	21.13	3904031
2022-08-17	21.09	21.21	21.08	21.15	3945897
2022-08-18	20.90	20.95	20.89	20.94	2969565
2022-08-19	20.90	20.92	20.79	20.81	2749329
2022-08-22	20.75	20.85	20.74	20.75	2725195
2022-08-23	20.60	20.68	20.57	20.63	5571898
2022-08-24	20.37	20.53	20.33	20.42	3882301
2022-08-25	20.72	20.93	20.68	20.91	5410852
2022-08-26	21.00	21.09	20.75	20.75	5005595
2022-08-29	20.66	20.74	20.62	20.63	5828408
2022-08-30	20.52	20.53	20.33	20.36	4940054
2022-08-31	20.57	20.60	20.43	20.44	3929196
2022-09-01	20.35	20.35	20.19	20.33	3096121
2022-09-02	20.27	20.30	20.09	20.12	3893462
2022-09-06	20.01	20.08	19.91	19.94	3536705
2022-09-07	19.89	20.05	19.85	20.04	3023269
2022-09-08	19.87	19.92	19.78	19.88	3669291
2022-09-09	20.19	20.30	20.19	20.26	2564693
2022-09-12	20.40	20.48	20.35	20.46	3212187
2022-09-13	20.11	20.17	19.88	19.89	4084545
2022-09-14	19.86	19.91	19.80	19.85	3409823
2022-09-15	19.82	19.92	19.79	19.80	4191382
2022-09-16	19.89	19.94	19.85	19.92	3308461
2022-09-19	19.84	19.98	19.84	19.97	2155176
2022-09-20	19.97	20.01	19.90	19.94	2502892
2022-09-21	19.90	20.01	19.73	19.74	4265301
2022-09-22	19.58	19.60	19.50	19.51	2635263
2022-09-23	19.48	19.48	19.23	19.31	4537641
2022-09-26	19.15	19.23	19.10	19.16	4584346
2022-09-27	19.00	19.03	18.79	18.86	4337299
2022-09-28	18.45	18.69	18.41	18.66	7290762
2022-09-29	18.26	18.30	18.13	18.24	2631669
2022-09-30	18.24	18.35	18.23	18.24	5338181
2022-10-03	18.32	18.54	18.32	18.51	7725888
2022-10-04	18.69	18.96	18.64	18.87	5450641
2022-10-05	19.06	19.16	18.99	19.12	4089550
2022-10-06	19.09	19.13	19.00	19.02	4307566
2022-10-07	18.97	19.02	18.80	18.81	2867428
2022-10-10	18.58	18.62	18.50	18.51	2705838
2022-10-11	18.36	18.46	18.25	18.31	3057268
2022-10-12	18.15	18.22	18.12	18.15	2949426
2022-10-13	17.80	18.27	17.73	18.21	5829853
2022-10-14	18.01	18.04	17.74	17.74	4111148
2022-10-17	17.96	18.14	17.96	18.06	3267085
2022-10-18	18.15	18.15	17.86	17.94	3768346
2022-10-19	17.80	17.90	17.75	17.78	3854676
2022-10-20	17.86	18.01	17.79	17.80	3471762
2022-10-21	17.55	17.67	17.45	17.67	3182417
2022-10-24	16.75	16.75	16.47	16.66	7045079
2022-10-25	16.40	16.49	16.35	16.46	3252430
2022-10-26	16.55	16.76	16.53	16.71	5665825
2022-10-27	16.68	16.77	16.61	16.63	3987149
2022-10-28	16.24	16.37	16.20	16.37	2701429
2022-10-31	16.08	16.15	16.04	16.10	3053474
2022-11-01	16.78	16.83	16.65	16.70	3808839
2022-11-02	16.93	17.04	16.86	16.87	3463920
2022-11-03	16.70	16.89	16.68	16.81	3384078
2022-11-04	17.72	17.73	17.56	17.67	7203603
2022-11-07	17.97	17.97	17.80	17.86	4325011
2022-11-08	17.98	18.08	17.93	17.98	3139058
2022-11-09	17.77	17.79	17.59	17.64	2963544
2022-11-10	18.17	18.30	18.16	18.29	4284258
2022-11-11	19.06	19.27	19.06	19.21	5660694
2022-11-14	19.44	19.52	19.36	19.37	3144725
2022-11-15	19.86	19.91	19.65	19.75	3944280
2022-11-16	19.63	19.66	19.54	19.55	4209131
2022-11-17	19.43	19.82	19.43	19.77	5239047
2022-11-18	19.50	19.50	19.41	19.45	3058489
2022-11-21	19.20	19.25	19.14	19.21	2883280
2022-11-22	19.01	19.21	19.01	19.21	4984205
2022-11-23	19.16	19.25	19.15	19.22	2446996
2022-11-25	19.11	19.11	19.02	19.05	802951
2022-11-28	18.87	19.10	18.81	18.97	3101839
2022-11-29	19.55	19.61	19.51	19.53	2464357
2022-11-30	19.96	20.08	19.88	20.01	5223912
2022-12-01	20.35	20.37	20.21	20.28	4248014
2022-12-02	19.99	20.43	19.98	20.40	4145314
2022-12-05	20.51	20.56	20.39	20.44	4143881
2022-12-06	20.91	20.97	20.76	20.86	5689053
2022-12-07	20.32	20.45	20.30	20.36	4480754
2022-12-08	20.92	21.05	20.90	21.02	4251960
2022-12-09	21.23	21.34	21.18	21.20	3944516
2022-12-12	21.25	21.25	21.07	20.94	4851233
2022-12-13	21.71	21.81	21.39	21.45	5219972
2022-12-14	21.25	21.34	21.16	21.25	3620823
2022-12-15	21.24	21.29	20.95	20.98	4485634
2022-12-16	20.97	21.08	20.86	20.92	4385600
2022-12-19	20.89	20.89	20.72	20.77	2996619
2022-12-20	20.81	20.93	20.80	20.82	2947229
2022-12-21	20.80	20.97	20.77	20.95	3492986
2022-12-22	20.91	20.93	20.66	20.78	2495971
2022-12-23	21.04	21.12	20.98	21.06	3167146
2022-12-27	21.24	21.57	21.16	21.53	2638529
2022-12-28	21.43	21.43	21.04	21.06	2763536
2022-12-29	21.17	21.35	21.17	21.34	2229060
2022-12-30	21.18	21.24	20.98	21.01	2138001
2023-01-03	21.37	21.55	21.36	21.52	3656284
2023-01-04	21.93	22.21	21.92	22.18	4010641
2023-01-05	21.95	22.02	21.87	21.98	2646282
2023-01-06	21.87	22.07	21.81	22.07	2482187
2023-01-09	22.09	22.12	21.92	21.96	3230679
2023-01-10	21.90	22.03	21.81	22.01	1791671
2023-01-11	21.81	21.98	21.73	21.93	4054117
2023-01-12	22.04	22.14	21.88	22.12	4289878
2023-01-13	21.97	22.09	21.97	22.08	3190454
2023-01-17	21.82	21.87	21.77	21.84	3090888
2023-01-18	22.00	22.05	21.76	21.76	3896610
2023-01-19	21.94	22.11	21.93	22.04	4077734
2023-01-20	22.15	22.29	22.08	22.29	4002035
2023-01-23	22.41	22.65	22.38	22.59	3223972
2023-01-24	22.49	22.60	22.44	22.54	2413236
2023-01-25	22.48	22.59	22.34	22.58	2793088
2023-01-26	22.50	22.58	22.42	22.58	2295383
2023-01-27	22.49	22.52	22.40	22.45	2514678
2023-01-30	22.36	22.44	22.31	22.33	1744631
2023-01-31	22.06	22.06	21.88	22.05	4227039
2023-02-01	22.01	22.35	21.98	22.25	4502289
2023-02-02	21.99	22.04	21.93	22.02	5088928
2023-02-03	21.80	21.93	21.77	21.84	4972272
2023-02-06	21.60	21.72	21.55	21.70	2953650
2023-02-07	21.52	21.63	21.41	21.60	3784187
2023-02-08	21.57	21.59	21.39	21.48	2593947
2023-02-09	21.94	21.94	21.77	21.81	2354008
2023-02-10	21.51	21.59	21.41	21.49	2191806
2023-02-13	21.50	21.55	21.45	21.54	1860369
2023-02-14	21.45	21.63	21.44	21.57	2072444
2023-02-15	21.16	21.23	21.08	21.23	2561897
2023-02-16	21.09	21.33	21.06	21.23	1961763
2023-02-17	20.94	20.96	20.82	20.93	1498835
2023-02-21	20.86	20.91	20.77	20.81	2366114
2023-02-22	20.88	20.91	20.76	20.79	1676228
2023-02-23	20.57	20.59	20.39	20.48	3441095
2023-02-24	20.22	20.25	20.12	20.22	3690588
2023-02-27	20.48	20.53	20.45	20.48	4657770
2023-02-28	20.38	20.49	20.36	20.38	2915810
2023-03-01	20.92	20.94	20.83	20.86	3642404
2023-03-02	21.00	21.16	20.98	21.13	3232526
2023-03-03	21.04	21.12	20.99	21.10	1850866
2023-03-06	21.13	21.20	21.09	21.13	3294215
2023-03-07	21.02	21.03	20.83	20.85	2650095
2023-03-08	20.66	20.69	20.60	20.68	2486658
2023-03-09	20.67	20.76	20.48	20.52	4654995
2023-03-10	20.17	20.20	20.04	20.05	3397385
2023-03-13	20.18	20.40	20.15	20.27	4437683
2023-03-14	20.28	20.46	20.26	20.44	3094922
2023-03-15	20.00	20.11	19.86	20.08	3946134
2023-03-16	19.79	20.10	19.78	20.08	3754779
2023-03-17	20.11	20.14	19.91	19.99	2670086
2023-03-20	19.82	19.96	19.82	19.93	2411253
2023-03-21	20.00	20.03	19.88	20.00	2111878
2023-03-22	20.35	20.47	20.23	20.23	1980739
2023-03-23	20.43	20.57	20.25	20.37	4635642
2023-03-24	20.30	20.41	20.23	20.40	3028463
2023-03-27	20.32	20.35	20.21	20.33	1488896
2023-03-28	20.49	20.49	20.33	20.39	2828594
2023-03-29	20.52	20.55	20.46	20.51	1957795
2023-03-30	20.70	20.70	20.57	20.65	2175724
2023-03-31	20.65	20.69	20.50	20.55	2181566
2023-04-03	20.75	20.89	20.75	20.85	3292914
2023-04-04	20.76	20.84	20.73	20.81	3963989
2023-04-05	20.82	20.83	20.59	20.69	1698309
2023-04-06	20.73	20.90	20.70	20.88	1497543
2023-04-10	20.75	20.91	20.75	20.90	1122057
2023-04-11	20.94	21.02	20.91	20.95	2056582
2023-04-12	21.01	21.01	20.72	20.76	2136454
2023-04-13	20.91	20.97	20.91	20.97	1583132
2023-04-14	20.80	20.80	20.67	20.75	2423690
2023-04-17	20.96	21.03	20.94	21.02	2128285
2023-04-18	21.03	21.07	20.95	21.01	1754479
2023-04-19	20.76	20.83	20.74	20.79	2218499
2023-04-20	20.74	20.85	20.71	20.72	1884627
2023-04-21	20.68	20.68	20.52	20.61	1561142
2023-04-24	20.47	20.47	20.40	20.45	2529796
2023-04-25	20.26	20.26	20.12	20.14	2318921
2023-04-26	20.52	20.56	20.41	20.42	2971409
2023-04-27	20.56	20.76	20.52	20.72	2408633
2023-04-28	20.71	20.84	20.64	20.83	1972479
2023-05-01	20.77	20.87	20.77	20.81	2487216
2023-05-02	20.59	20.59	20.42	20.45	2571447
2023-05-03	20.47	20.54	20.43	20.44	3220611
2023-05-04	20.59	20.64	20.54	20.61	2457035
2023-05-05	20.47	20.64	20.43	20.62	1611935
2023-05-08	20.65	20.67	20.57	20.62	1495961
2023-05-09	20.24	20.32	20.22	20.30	1154351
2023-05-10	20.30	20.33	20.21	20.30	1683323
2023-05-11	20.18	20.24	20.10	20.24	1564047
2023-05-12	19.91	19.95	19.80	19.89	3897043
2023-05-15	20.27	20.46	20.27	20.45	2456078
2023-05-16	20.09	20.14	20.03	20.09	2787107
2023-05-17	19.80	19.88	19.74	19.88	3603244
2023-05-18	19.79	19.79	19.70	19.79	2216429
2023-05-19	19.80	19.89	19.78	19.89	3474179
2023-05-22	19.93	20.02	19.92	19.99	2039031
2023-05-23	19.72	19.76	19.64	19.64	2447598
2023-05-24	19.54	19.54	19.43	19.48	3440488
2023-05-25	19.37	19.37	19.10	19.17	6502048
2023-05-26	19.30	19.49	19.28	19.47	2490308
2023-05-30	19.17	19.17	19.01	19.04	2523903
2023-05-31	18.98	18.98	18.81	18.95	3419325
2023-06-01	18.91	19.11	18.85	19.10	3131408
2023-06-02	19.48	19.69	19.48	19.67	2392640
2023-06-05	19.70	19.77	19.66	19.67	1557957
2023-06-06	19.65	19.91	19.65	19.58	2827724
2023-06-07	19.51	19.59	19.43	19.43	2465513
2023-06-08	19.53	19.71	19.53	19.67	1779214
2023-06-09	19.65	19.66	19.60	19.61	1573477
2023-06-12	19.66	19.70	19.64	19.69	1203779
2023-06-13	19.86	19.86	19.80	19.83	1780983
2023-06-14	19.74	19.90	19.74	19.85	2596676
2023-06-15	19.81	19.89	19.80	19.88	2443467
2023-06-16	20.10	20.12	19.95	19.96	2902748
2023-06-20	19.78	19.80	19.61	19.63	2147301
2023-06-21	19.55	19.59	19.51	19.53	1721661
2023-06-22	19.47	19.58	19.47	19.55	1116224
2023-06-23	19.13	19.14	19.01	19.12	2023725
2023-06-26	19.08	19.16	19.05	19.13	1703290
2023-06-27	19.28	19.40	19.28	19.39	2387640
2023-06-28	19.37	19.45	19.33	19.45	4299721
2023-06-29	19.19	19.27	19.18	19.26	1200017
2023-06-30	19.26	19.35	19.26	19.33	2108193
2023-07-03	19.50	19.53	19.46	19.46	937343
2023-07-05	19.35	19.40	19.33	19.39	2366019
2023-07-06	18.79	18.87	18.75	18.83	1987539
2023-07-07	18.70	18.87	18.69	18.83	2393852
2023-07-10	18.69	18.81	18.66	18.79	2518615
2023-07-11	18.89	19.02	18.84	19.00	4699171
2023-07-12	19.13	19.19	19.09	19.18	1695597
2023-07-13	19.46	19.60	19.40	19.58	1238361
2023-07-14	19.48	19.49	19.40	19.43	2061736
2023-07-17	19.37	19.45	19.31	19.40	951580
2023-07-18	19.21	19.32	19.14	19.20	1891947
2023-07-19	19.29	19.35	19.19	19.19	1616288
2023-07-20	19.12	19.23	19.11	19.18	1807889
2023-07-21	19.38	19.38	19.22	19.25	1366725
2023-07-24	18.98	19.36	18.96	19.27	3125278
2023-07-25	19.43	19.43	19.27	19.30	1937208
2023-07-26	19.38	19.62	19.37	19.57	2793642
2023-07-27	19.81	19.81	19.52	19.56	3347419
2023-07-28	20.01	20.10	19.97	19.99	2858147
2023-07-31	19.97	20.04	19.90	20.01	1732182
2023-08-01	19.73	19.78	19.65	19.70	6015407
2023-08-02	19.48	19.49	19.34	19.36	2894592
2023-08-03	19.55	19.62	19.51	19.55	1946368
2023-08-04	19.20	19.29	19.08	19.11	3628477
2023-08-07	19.25	19.25	19.11	19.16	2800633
2023-08-08	18.77	18.85	18.72	18.84	2640095
2023-08-09	18.88	18.88	18.73	18.83	7710596
2023-08-10	18.90	18.99	18.82	18.90	3614407
2023-08-11	18.63	18.68	18.57	18.60	2853139
2023-08-14	18.35	18.50	18.31	18.47	2689244
2023-08-15	18.29	18.29	18.13	18.17	2172050
2023-08-16	17.95	18.06	17.92	17.96	2890585
2023-08-17	18.11	18.14	17.91	17.92	2414427
2023-08-18	17.65	17.75	17.61	17.69	2490550
2023-08-21	17.41	17.47	17.31	17.44	2703527
2023-08-22	17.52	17.53	17.38	17.41	2539602
2023-08-23	17.60	17.74	17.56	17.68	2356795
2023-08-24	17.70	17.75	17.60	17.62	2287845
2023-08-25	17.66	17.66	17.50	17.61	2040135
2023-08-28	17.80	17.91	17.78	17.88	1948730
2023-08-29	18.18	18.40	18.15	18.34	3692079
2023-08-30	18.32	18.36	18.26	18.32	2014854
2023-08-31	18.22	18.27	18.13	18.15	2460783
2023-09-01	18.38	18.60	18.37	18.43	2635946
2023-09-05	18.16	18.20	18.10	18.10	2433272
2023-09-06	18.06	18.19	18.06	18.09	2257928
2023-09-07	17.81	17.84	17.73	17.75	3495972
2023-09-08	17.75	17.80	17.68	17.75	1971941
2023-09-11	17.61	17.64	17.54	17.60	2397474
2023-09-12	17.63	17.75	17.57	17.69	2226010
2023-09-13	17.67	17.74	17.65	17.68	2732061
2023-09-14	17.58	17.65	17.53	17.63	1967539
2023-09-15	17.61	17.63	17.51	17.54	2549666
2023-09-18	17.44	17.48	17.38	17.46	1888496
2023-09-19	17.44	17.48	17.41	17.47	1792278
2023-09-20	17.48	17.58	17.40	17.41	1756145
2023-09-21	17.16	17.20	17.12	17.13	2227969
2023-09-22	17.55	17.57	17.47	17.49	3083197
2023-09-25	17.13	17.18	17.09	17.17	3083586
2023-09-26	16.95	16.99	16.89	16.90	3245246
2023-09-27	17.12	17.14	17.00	17.06	2571122
2023-09-28	16.91	17.01	16.87	16.98	2481713
2023-09-29	17.27	17.27	17.13	17.15	3009767
2023-10-02	17.19	17.21	17.03	17.08	2302398
2023-10-03	16.89	16.94	16.83	16.85	2437668
2023-10-04	16.95	17.00	16.89	16.93	2167538
2023-10-05	17.03	17.06	16.95	17.04	2117178
2023-10-06	17.19	17.38	17.10	17.34	2576824
2023-10-09	17.17	17.28	17.15	17.27	1816276
2023-10-10	17.39	17.56	17.37	17.51	2967172
2023-10-11	17.62	17.64	17.50	17.61	2755716
2023-10-12	17.70	17.71	17.49	17.53	4277688
2023-10-13	17.29	17.35	17.24	17.27	2825949
2023-10-16	17.25	17.42	17.20	17.38	2340745
2023-10-17	17.24	17.40	17.21	17.36	1394265
2023-10-18	17.17	17.21	17.06	17.09	1718394
2023-10-19	16.89	16.94	16.79	16.81	2642026
2023-10-20	16.83	16.85	16.75	16.75	1635255
2023-10-23	16.66	16.83	16.62	16.78	1726653
2023-10-24	16.92	17.10	16.88	17.06	2540675
2023-10-25	16.78	16.86	16.69	16.74	1747237
2023-10-26	16.72	16.74	16.63	16.67	2886354
2023-10-27	16.95	16.96	16.80	16.81	2755107
2023-10-30	17.11	17.15	16.91	16.95	8745819
2023-10-31	16.79	16.79	16.62	16.78	4046774
2023-11-01	16.73	16.80	16.67	16.80	3585032
2023-11-02	17.07	17.14	17.03	17.13	2697783
2023-11-03	17.45	17.57	17.45	17.54	2252282
2023-11-06	17.62	17.68	17.54	17.60	1574739
2023-11-07	17.30	17.36	17.22	17.34	2056330
2023-11-08	17.19	17.20	17.12	17.14	2992414
2023-11-09	17.15	17.19	17.00	17.03	3676901
2023-11-10	16.90	16.97	16.81	16.96	1417395
2023-11-13	17.09	17.27	17.07	17.18	1897920
2023-11-14	17.42	17.60	17.42	17.55	3738755
2023-11-15	17.87	17.99	17.83	17.90	4283699
2023-11-16	17.53	17.67	17.45	17.55	3094165
2023-11-17	17.59	17.70	17.56	17.63	2048145
2023-11-20	17.79	17.93	17.74	17.86	1321768
2023-11-21	17.74	17.76	17.60	17.67	2784939
2023-11-22	17.74	17.77	17.67	17.71	1922660
2023-11-24	17.55	17.64	17.55	17.63	1107292
2023-11-27	17.39	17.45	17.37	17.41	1883950
2023-11-28	17.29	17.32	17.20	17.30	1968143
2023-11-29	16.97	17.05	16.94	16.97	1871775
2023-11-30	16.81	16.83	16.69	16.81	2254305
2023-12-01	16.68	16.87	16.64	16.86	2604420
2023-12-04	16.70	16.76	16.63	16.70	1903446
2023-12-05	16.33	16.34	16.26	16.33	2648437
2023-12-06	16.52	16.56	16.38	16.41	1945693
2023-12-07	16.43	16.46	16.37	16.45	1824789
2023-12-08	16.40	16.49	16.37	16.46	1820342
2023-12-11	16.44	16.55	16.42	16.55	1544118
2023-12-12	16.46	16.56	16.36	16.52	1929428
2023-12-13	16.46	16.64	16.35	16.64	2579114
2023-12-14	16.96	17.17	16.96	17.12	3262098
2023-12-15	17.37	17.42	17.24	17.27	4145368
2023-12-18	17.33	17.33	17.17	17.23	2870641
2023-12-19	17.25	17.40	17.25	16.93	2535034
2023-12-20	16.81	16.81	16.55	16.56	4324193
2023-12-21	16.85	17.04	16.84	17.03	3603453
2023-12-22	17.00	17.05	16.90	16.97	2675585
2023-12-26	16.99	17.07	16.96	17.01	4235772
2023-12-27	17.05	17.12	16.98	17.12	3184974
2023-12-28	17.25	17.38	17.25	17.35	2247866
2023-12-29	17.27	17.42	17.27	17.37	3373469
2024-01-02	16.95	16.99	16.88	16.93	3356318
2024-01-03	16.78	16.94	16.74	16.89	2574952
2024-01-04	16.75	16.75	16.64	16.66	2183714
2024-01-05	16.75	16.84	16.65	16.67	5514569
2024-01-08	16.44	16.59	16.40	16.57	2798406
2024-01-09	16.35	16.38	16.30	16.36	1796071
2024-01-10	16.31	16.39	16.29	16.34	1411985
2024-01-11	16.42	16.47	16.33	16.43	2410740
2024-01-12	16.51	16.61	16.50	16.51	2460040
2024-01-16	16.20	16.20	15.99	16.01	3404614
2024-01-17	15.51	15.59	15.46	15.55	5051558
2024-01-18	15.67	15.68	15.57	15.64	2949658
2024-01-19	15.61	15.80	15.56	15.76	4307779
2024-01-22	15.30	15.39	15.26	15.36	3209896
2024-01-23	15.67	15.82	15.65	15.80	5554753
2024-01-24	16.29	16.29	16.15	16.16	4531166
2024-01-25	16.26	16.32	16.07	16.15	3656889
2024-01-26	16.25	16.33	16.23	16.26	2351055
2024-01-29	16.23	16.23	16.00	16.16	3076124
2024-01-30	15.80	15.86	15.72	15.83	2598042
2024-01-31	15.68	15.81	15.61	15.68	2721044
2024-02-01	15.79	15.89	15.78	15.87	2328254
2024-02-02	15.59	15.65	15.52	15.62	2393201
2024-02-05	15.66	15.76	15.62	15.69	2832463
2024-02-06	16.02	16.20	16.01	16.18	3405678
2024-02-07	16.12	16.21	16.07	16.13	2029784
2024-02-08	16.03	16.03	15.93	15.96	2836089
2024-02-09	15.96	16.04	15.83	16.03	2210906
2024-02-12	16.13	16.41	16.07	16.20	5247157
2024-02-13	16.02	16.20	15.86	15.92	4944482
2024-02-14	16.08	16.11	15.97	16.06	3197438
2024-02-15	16.11	16.16	16.08	16.15	1790683
2024-02-16	16.34	16.42	16.33	16.33	2435434
2024-02-20	16.34	16.37	16.15	16.18	2160621
2024-02-21	16.56	16.64	16.53	16.62	3065054
2024-02-22	16.65	16.69	16.54	16.66	2472618
2024-02-23	16.65	16.67	16.54	16.61	1843359
2024-02-26	16.54	16.59	16.50	16.53	1921907
2024-02-27	16.51	16.54	16.48	16.53	2714316
2024-02-28	16.43	16.43	16.29	16.32	2120704
2024-02-29	16.38	16.40	16.29	16.33	2614860
2024-03-01	16.17	16.26	16.12	16.26	1902717
2024-03-04	16.28	16.32	16.19	16.23	2378534
2024-03-05	16.00	16.01	15.87	15.91	3505795
2024-03-06	16.08	16.14	16.06	16.08	3688966
2024-03-07	16.06	16.13	16.01	16.13	2575495
2024-03-08	16.20	16.22	16.10	16.19	3206940
2024-03-11	16.36	16.54	16.36	16.50	2519648
2024-03-12	16.75	16.79	16.70	16.79	3659642
2024-03-13	16.90	16.93	16.84	16.84	1730352
2024-03-14	16.61	16.62	16.48	16.53	2731512
2024-03-15	16.46	16.50	16.38	16.39	2420137
2024-03-18	16.21	16.21	16.12	16.15	2392851
2024-03-19	16.01	16.11	15.95	16.07	1873873
2024-03-20	15.95	16.05	15.89	16.04	2600192
2024-03-21	16.15	16.17	16.08	16.12	2684354
2024-03-22	15.89	15.90	15.82	15.86	2751659
2024-03-25	15.73	15.79	15.67	15.75	2788191
2024-03-26	15.72	15.75	15.67	15.67	2170306
2024-03-27	15.60	15.66	15.57	15.65	2190077
2024-03-28	15.53	15.61	15.52	15.55	3061880
2024-04-01	15.61	15.74	15.59	15.65	3019253
2024-04-02	15.83	15.90	15.79	15.81	2795919
2024-04-03	15.61	15.66	15.56	15.64	2878700
2024-04-04	15.75	15.78	15.53	15.53	2734830
2024-04-05	15.54	15.65	15.53	15.62	2244653
2024-04-08	15.65	15.67	15.59	15.59	2001954
2024-04-09	15.74	15.80	15.72	15.76	1713527
2024-04-10	15.66	15.66	15.55	15.58	2514511
2024-04-11	15.71	15.74	15.57	15.68	2818767
2024-04-12	15.30	15.30	15.15	15.16	5623875
2024-04-15	15.15	15.15	14.95	14.95	4326580
2024-04-16	14.75	14.76	14.66	14.67	2939137
2024-04-17	14.71	14.73	14.64	14.65	2026954
2024-04-18	14.72	14.83	14.71	14.74	1479943
2024-04-19	14.69	14.75	14.66	14.70	2024631
2024-04-22	14.88	15.00	14.83	14.99	1473707
2024-04-23	15.17	15.25	15.15	15.25	1415947
2024-04-24	15.47	15.52	15.42	15.50	1490609
2024-04-25	15.56	15.74	15.56	15.71	1563625
2024-04-26	15.97	16.01	15.91	15.98	1897904
2024-04-29	16.19	16.25	16.13	16.24	2922232
2024-04-30	16.19	16.22	16.04	16.04	3261157
2024-05-01	16.11	16.24	16.07	16.13	2089134
2024-05-02	16.55	16.86	16.55	16.79	4425904
2024-05-03	16.94	16.96	16.82	16.90	1902928
2024-05-06	17.02	17.07	16.96	17.00	1381039
2024-05-07	16.95	17.00	16.90	16.97	1363918
2024-05-08	16.64	16.74	16.61	16.72	1671985
2024-05-09	17.00	17.07	16.98	17.07	1954087
2024-05-10	17.50	17.54	17.38	17.41	2520956
2024-05-13	17.64	17.71	17.64	17.68	1931101
2024-05-14	17.54	17.56	17.49	17.53	4064005
2024-05-15	17.61	17.70	17.57	17.69	1652866
2024-05-16	17.75	17.86	17.68	17.84	3179732
2024-05-17	17.97	18.11	17.95	18.06	2515034
2024-05-20	18.04	18.05	17.96	17.99	2125923
2024-05-21	17.61	17.69	17.58	17.65	1815889
2024-05-22	17.54	17.57	17.47	17.49	2238986
2024-05-23	17.42	17.44	17.12	17.16	2550240
2024-05-24	17.05	17.11	17.01	17.10	2968769
2024-05-28	17.16	17.24	17.13	17.16	2485989
2024-05-29	16.92	16.95	16.86	16.89	3641509
2024-05-30	16.71	16.84	16.70	16.78	3189227
2024-05-31	16.66	16.72	16.57	16.72	3185151
2024-06-03	16.74	16.81	16.62	16.67	2630434
2024-06-04	16.83	16.85	16.71	16.80	1490702
2024-06-05	16.87	16.89	16.74	16.88	1614449
2024-06-06	16.86	16.90	16.80	16.88	1017609
2024-06-07	16.60	16.65	16.50	16.50	1627462
2024-06-10	16.51	16.61	16.46	16.24	2407727
2024-06-11	16.04	16.04	15.89	15.98	3731225
2024-06-12	15.94	16.05	15.91	15.94	2180674
2024-06-13	15.97	15.98	15.82	15.89	4085717
2024-06-14	15.73	15.75	15.64	15.75	2569096
2024-06-17	15.76	15.86	15.71	15.82	1547313
2024-06-18	15.77	15.82	15.73	15.81	1917383
2024-06-20	15.76	15.81	15.66	15.72	2711194
2024-06-21	15.61	15.64	15.55	15.57	2423891
2024-06-24	15.63	15.77	15.62	15.64	2309514
2024-06-25	15.49	15.50	15.40	15.43	1528735
2024-06-26	15.41	15.43	15.35	15.40	1687382
2024-06-27	15.31	15.31	15.21	15.23	2271740
2024-06-28	15.31	15.37	15.27	15.30	2350375
2024-07-01	15.37	15.43	15.25	15.28	1040085
2024-07-02	15.25	15.35	15.25	15.34	1141662
2024-07-03	15.43	15.55	15.43	15.54	2089025
2024-07-05	15.15	15.19	15.06	15.18	3594791
2024-07-08	14.94	14.95	14.88	14.94	1516747
2024-07-09	14.94	15.09	14.94	15.07	2509568
2024-07-10	15.11	15.18	15.09	15.17	3687618
2024-07-11	15.52	15.58	15.49	15.51	4134664
2024-07-12	15.99	16.04	15.85	15.87	3497663
2024-07-15	15.77	15.77	15.60	15.60	1430432
2024-07-16	15.50	15.62	15.46	15.62	2280780
2024-07-17	15.75	15.75	15.65	15.66	2790991
2024-07-18	15.69	15.70	15.50	15.50	3188835
2024-07-19	15.54	15.56	15.49	15.50	2047831
2024-07-22	15.61	15.64	15.55	15.62	1401919
2024-07-23	15.46	15.49	15.42	15.46	1334772
2024-07-24	15.35	15.39	15.21	15.21	1392879
2024-07-25	15.22	15.30	15.17	15.18	2878151
2024-07-26	15.23	15.33	15.21	15.28	1750557
2024-07-29	15.36	15.38	15.30	15.37	1346539
2024-07-30	15.24	15.27	15.19	15.24	1870572
2024-07-31	15.35	15.36	15.20	15.25	2343958
2024-08-01	15.42	15.46	15.22	15.24	2371326
2024-08-02	15.17	15.20	15.06	15.15	3242715
2024-08-05	15.19	15.32	15.19	15.25	5899320
2024-08-06	15.04	15.18	15.01	15.10	2463881
2024-08-07	15.41	15.41	15.17	15.20	3136453
2024-08-08	15.42	15.61	15.41	15.56	3851755
2024-08-09	15.40	15.46	15.38	15.46	1684295
2024-08-12	15.38	15.47	15.37	15.43	1566090
2024-08-13	15.55	15.63	15.52	15.62	1004600
2024-08-14	15.54	15.54	15.38	15.42	1101449
2024-08-15	15.55	15.60	15.48	15.58	1686352
2024-08-16	15.57	15.68	15.57	15.66	1995987
2024-08-19	15.74	15.83	15.73	15.82	1001555
2024-08-20	15.69	15.69	15.55	15.59	1346447
2024-08-21	15.55	15.63	15.52	15.61	907817
2024-08-22	15.79	15.80	15.67	15.67	1350267
2024-08-23	15.84	15.95	15.78	15.90	1221813
2024-08-26	16.00	16.07	15.99	16.01	1402301
2024-08-27	16.16	16.17	16.09	16.12	1116309
2024-08-28	16.09	16.09	15.92	15.97	1368946
2024-08-29	16.17	16.23	16.13	16.16	1805718
2024-08-30	16.25	16.25	16.06	16.18	1664368
2024-09-03	15.88	15.91	15.78	15.81	2041427
2024-09-04	15.86	15.92	15.83	15.83	1332010
2024-09-05	15.97	16.06	15.94	15.99	1472167
2024-09-06	15.92	16.00	15.80	15.82	1746340
2024-09-09	15.84	15.95	15.83	15.92	1514910
2024-09-10	15.77	15.79	15.61	15.72	1695168
2024-09-11	15.67	15.76	15.56	15.76	2312361
2024-09-12	15.86	15.92	15.76	15.92	2262260
2024-09-13	15.96	15.98	15.91	15.96	1641537
2024-09-16	16.03	16.07	16.03	16.05	1979941
2024-09-17	16.24	16.30	16.23	16.28	2229313
2024-09-18	16.27	16.34	16.18	16.18	2067923
2024-09-19	16.58	16.74	16.52	16.69	2003387
2024-09-20	16.84	16.87	16.75	16.76	2202941
2024-09-23	16.84	17.00	16.82	16.93	1434566
2024-09-24	17.39	17.72	17.35	17.72	5568293
2024-09-25	17.44	17.57	17.40	17.46	3097049
2024-09-26	18.26	18.39	18.07	18.25	6769434
2024-09-27	18.65	18.85	18.60	18.73	6026431
2024-09-30	18.99	18.99	18.59	18.66	5086759
2024-10-01	18.78	19.10	18.64	19.08	4435098
2024-10-02	19.88	20.05	19.70	20.03	6498744
2024-10-03	19.26	19.61	19.25	19.48	3919457
2024-10-04	19.96	20.06	19.86	20.03	4267757
2024-10-07	20.15	20.37	19.95	20.35	4985604
2024-10-08	18.81	18.94	18.44	18.76	9457497
2024-10-09	18.38	18.78	18.37	18.71	4691374
2024-10-10	18.84	18.86	18.51	18.68	4344036
2024-10-11	18.42	18.87	18.41	18.84	3919084
2024-10-14	18.53	18.76	18.39	18.58	6278184
2024-10-15	18.10	18.13	17.84	17.89	5268866
2024-10-16	17.99	18.18	17.98	18.08	2868235
2024-10-17	17.78	17.81	17.66	17.76	2700917
2024-10-18	18.28	18.28	18.15	18.20	2163394
2024-10-21	17.97	18.01	17.80	17.90	1543401
2024-10-22	17.86	18.12	17.86	18.00	2298259
2024-10-23	17.91	17.99	17.77	17.83	2603766
2024-10-24	17.89	17.95	17.80	17.90	2019722
2024-10-25	18.06	18.13	17.96	17.97	3060246
2024-10-28	18.06	18.23	18.06	18.17	1374898
2024-10-29	18.20	18.23	18.06	18.07	1741957
2024-10-30	17.81	17.99	17.80	17.93	1315073
2024-10-31	17.88	17.90	17.74	17.87	1971892
2024-11-01	18.01	18.11	17.98	18.02	3766304
2024-11-04	18.09	18.23	18.08	18.08	1719542
2024-11-05	18.33	18.42	18.30	18.38	2135289
2024-11-06	17.90	18.06	17.80	17.96	2450911
2024-11-07	18.44	18.58	18.35	18.44	2978810
2024-11-08	18.09	18.18	17.84	17.99	3829830
2024-11-11	17.89	17.95	17.85	17.95	2367495
2024-11-12	17.60	17.62	17.40	17.47	5070517
2024-11-13	17.47	17.49	17.32	17.32	2119006
2024-11-14	17.28	17.30	17.18	17.25	2135427
2024-11-15	17.17	17.23	17.15	17.19	2501155
2024-11-18	17.25	17.34	17.21	17.30	1913260
2024-11-19	17.23	17.23	17.14	17.19	1799071
2024-11-20	17.21	17.28	17.20	17.24	1379316
2024-11-21	17.29	17.29	17.20	17.24	1160885
2024-11-22	16.94	16.98	16.87	16.94	1774387
2024-11-25	16.93	16.99	16.91	16.97	2745271
2024-11-26	17.03	17.05	16.90	16.97	2093693
2024-11-27	17.22	17.28	17.19	17.26	2139941
2024-11-29	17.19	17.46	17.19	17.44	1927382
2024-12-02	17.27	17.30	17.17	17.26	2453635
2024-12-03	17.38	17.46	17.34	17.38	2497336
2024-12-04	17.34	17.34	17.22	17.24	1794021
2024-12-05	17.26	17.33	17.26	17.28	1428945
2024-12-06	17.42	17.43	17.29	17.29	1490944
2024-12-09	18.07	18.42	18.06	18.26	6193078
2024-12-10	17.99	17.99	17.77	17.78	3709552
2024-12-11	17.63	17.64	17.52	17.59	1319837
2024-12-12	17.42	17.49	17.36	17.44	2421899
2024-12-13	17.37	17.41	17.29	17.33	2446909
2024-12-16	17.11	17.15	17.04	16.74	3448812
2024-12-17	16.66	16.82	16.64	16.74	2770239
2024-12-18	16.68	16.74	16.41	16.41	2529078
2024-12-19	16.53	16.59	16.46	16.46	2528439
2024-12-20	16.48	16.64	16.45	16.56	2696659
2024-12-23	16.61	16.75	16.58	16.71	2674297
2024-12-24	16.93	16.99	16.89	16.92	880821
2024-12-26	16.82	17.05	16.80	16.99	1005061
2024-12-27	16.78	16.83	16.74	16.76	2927551
2024-12-30	16.71	16.71	16.58	16.63	1610544
2024-12-31	16.66	16.74	16.61	16.66	1656879
2025-01-02	16.47	16.52	16.39	16.40	2358420
2025-01-03	16.49	16.55	16.45	16.53	1676454
2025-01-06	16.62	16.64	16.47	16.47	3260290
2025-01-07	16.42	16.42	16.25	16.28	2882322
2025-01-08	16.09	16.13	16.04	16.10	2563873
2025-01-10	15.94	15.98	15.83	15.83	2485241
2025-01-13	15.75	15.81	15.72	15.80	3178428
2025-01-14	15.92	15.99	15.87	15.89	2367701
2025-01-15	16.02	16.11	16.02	16.09	2138916
2025-01-16	16.06	16.12	16.03	16.12	2124738
2025-01-17	16.22	16.52	16.22	16.40	3249632
2025-01-21	16.46	16.52	16.39	16.51	2000481
2025-01-22	16.42	16.45	16.33	16.39	2871391
2025-01-23	16.22	16.31	16.15	16.30	2118362
2025-01-24	16.38	16.45	16.31	16.43	2635996
2025-01-27	16.48	16.55	16.43	16.43	2797536
2025-01-28	16.44	16.52	16.32	16.51	1596706
2025-01-29	16.58	16.61	16.42	16.44	2590311
2025-01-30	16.51	16.75	16.50	16.71	3127888
2025-01-31	16.71	16.71	16.45	16.50	3648227
2025-02-03	16.27	16.48	16.20	16.31	8024388
2025-02-04	16.34	16.50	16.32	16.46	3137558
2025-02-05	16.16	16.21	16.11	16.20	2679985
2025-02-06	16.29	16.34	16.26	16.32	2559930
2025-02-07	16.32	16.44	16.21	16.21	4197512
2025-02-10	16.35	16.35	16.24	16.34	3601463
2025-02-11	16.12	16.21	16.09	16.18	2648749
2025-02-12	16.44	16.70	16.41	16.66	4910384
2025-02-13	16.60	16.84	16.58	16.83	2822421
2025-02-14	16.99	17.04	16.94	16.98	2962227
2025-02-18	16.93	16.93	16.78	16.89	4013494
2025-02-19	16.87	16.92	16.82	16.91	2537906
2025-02-20	16.95	17.01	16.84	16.99	5886383
2025-02-21	17.32	17.45	17.18	17.19	4628493
2025-02-24	17.35	17.39	17.21	17.22	4539395
2025-02-25	17.34	17.39	17.28	17.38	3737406
2025-02-26	17.63	17.75	17.56	17.65	3799368
2025-02-27	17.76	17.77	17.59	17.65	4593764
2025-02-28	17.45	17.59	17.38	17.59	4277865
2025-03-03	17.54	17.58	17.25	17.31	4137609
2025-03-04	17.47	17.73	17.41	17.55	7464228
2025-03-05	17.99	18.21	17.94	18.18	7430169
2025-03-06	18.41	18.48	18.31	18.34	7667460
2025-03-07	18.23	18.36	18.17	18.31	5916125
2025-03-10	18.08	18.12	17.90	17.95	5364342
2025-03-11	18.27	18.34	18.08	18.11	6898021

Explore More About EWH

Coins representing dividend payouts and trends

EWH Dividend History

Discover iShares MSCI Hong'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

EWH Stock Split History

Discover iShares MSCI Hong'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

EWH Historical Prices

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

Web Analytics