EWL Historical Prices

Summary

Key Stock Metrics

45.04

(April 16, 2024)

52-Week Low

53.61

(March 7, 2025)

52-Week High

53.61

(March 7, 2025)

All-Time High

52.39

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-04-01	12.56	12.56	12.56	12.56	500
1996-04-03	12.44	12.44	12.38	12.38	18400
1996-04-08	12.75	12.75	12.25	12.25	1200
1996-04-09	12.31	12.31	12.31	12.31	500
1996-04-10	12.13	12.13	12.06	12.06	2200
1996-04-12	12.06	12.06	12.06	12.06	2000
1996-04-15	12.00	12.06	11.94	12.06	20400
1996-04-16	12.13	12.13	12.06	12.06	4700
1996-04-17	12.13	12.13	12.00	12.00	91100
1996-04-19	12.25	12.25	12.13	12.13	2400
1996-04-22	12.31	12.38	12.25	12.38	153900
1996-04-23	12.19	12.31	12.19	12.31	300
1996-04-24	12.25	12.25	12.25	12.25	800
1996-04-25	12.31	12.31	12.25	12.25	35100
1996-04-26	12.19	12.38	12.19	12.38	3700
1996-04-29	12.38	12.38	12.31	12.38	1000
1996-04-30	12.19	12.19	12.19	12.19	1100
1996-05-01	12.19	12.19	12.19	12.19	900
1996-05-02	12.13	12.13	12.13	12.13	2700
1996-05-03	12.19	12.19	12.13	12.13	5300
1996-05-06	12.00	12.00	12.00	12.00	800
1996-05-07	12.13	12.13	11.94	11.94	32000
1996-05-08	11.81	12.00	11.81	12.00	7800
1996-05-09	11.81	12.00	11.81	11.94	7900
1996-05-14	11.94	12.00	11.94	11.94	6500
1996-05-16	11.94	12.00	11.94	12.00	2800
1996-05-17	12.13	12.13	12.00	12.00	4000
1996-05-20	11.81	11.81	11.81	11.81	200
1996-05-21	11.88	11.94	11.88	11.94	16500
1996-05-22	11.88	11.88	11.63	11.63	18600
1996-05-23	11.69	11.69	11.69	11.69	400
1996-05-24	11.75	11.75	11.75	11.75	2600
1996-05-28	11.75	11.75	11.75	11.75	2200
1996-05-29	11.69	11.69	11.69	11.69	1000
1996-05-30	11.81	11.81	11.63	11.63	39400
1996-05-31	11.81	11.81	11.81	11.81	21100
1996-06-03	11.81	11.81	11.69	11.81	2500
1996-06-04	11.81	11.81	11.81	11.81	3200
1996-06-05	11.81	11.81	11.63	11.63	500
1996-06-06	11.94	11.94	11.94	11.94	600
1996-06-07	11.56	11.75	11.56	11.75	700
1996-06-10	11.81	11.88	11.81	11.81	1900
1996-06-11	11.69	11.81	11.69	11.81	1200
1996-06-12	11.75	11.75	11.75	11.75	34800
1996-06-13	11.81	11.81	11.81	11.81	3400
1996-06-17	12.00	12.00	12.00	12.00	4900
1996-06-18	12.25	12.25	12.13	12.13	300
1996-06-19	12.19	12.19	12.19	12.19	2000
1996-06-20	12.19	12.19	12.00	12.13	17400
1996-06-21	12.13	12.13	12.00	12.00	5100
1996-06-24	12.19	12.19	12.19	12.19	2900
1996-06-25	12.19	12.19	12.19	12.19	10000
1996-06-26	12.31	12.31	12.25	12.25	1200
1996-06-27	12.13	12.13	12.13	12.13	2900
1996-06-28	12.38	12.38	12.38	12.38	500
1996-07-01	12.38	12.38	12.38	12.38	1000
1996-07-02	12.25	12.25	12.25	12.25	1600
1996-07-03	12.31	12.31	12.31	12.31	1200
1996-07-08	12.25	12.25	12.25	12.25	5600
1996-07-09	12.19	12.19	12.19	12.19	110500
1996-07-11	12.31	12.31	12.31	12.31	1300
1996-07-15	12.19	12.19	12.19	12.19	200
1996-07-16	12.13	12.31	12.13	12.31	104900
1996-07-18	12.38	12.38	12.38	12.38	6800
1996-07-22	12.19	12.19	12.19	12.19	500
1996-07-23	12.19	12.19	12.19	12.19	8200
1996-07-24	11.56	11.81	11.56	11.81	51800
1996-07-26	12.13	12.13	12.13	12.13	100
1996-07-29	11.88	11.88	11.88	11.88	100
1996-07-30	12.06	12.06	12.06	12.06	1300
1996-07-31	12.00	12.06	12.00	12.06	13200
1996-08-01	12.00	12.06	12.00	12.06	20700
1996-08-02	12.50	12.50	12.50	12.50	19700
1996-08-05	12.38	12.38	12.38	12.38	200
1996-08-07	12.44	12.56	12.44	12.56	12900
1996-08-08	12.31	12.31	12.31	12.31	1600
1996-08-09	12.31	12.31	12.31	12.31	200
1996-08-12	12.19	12.19	12.06	12.06	28800
1996-08-13	12.50	12.50	12.44	12.44	1000
1996-08-14	12.38	12.38	12.25	12.38	2700
1996-08-15	12.38	12.38	12.19	12.19	4100
1996-08-16	12.38	12.38	12.38	12.38	2000
1996-08-19	12.25	12.25	12.25	12.25	1200
1996-08-20	12.38	12.38	12.38	12.38	200
1996-08-21	12.38	12.38	12.38	12.38	3100
1996-08-22	12.56	12.56	12.38	12.38	600
1996-08-23	12.56	12.56	12.56	12.56	500
1996-08-26	12.56	12.56	12.56	12.56	4000
1996-08-28	12.38	12.38	12.38	12.38	2000
1996-08-29	12.38	12.38	12.31	12.31	17000
1996-08-30	12.19	12.19	12.19	12.19	20000
1996-09-03	12.06	12.06	12.00	12.00	10300
1996-09-06	12.13	12.13	12.13	12.13	700
1996-09-09	12.25	12.25	12.25	12.25	200
1996-09-13	12.13	12.13	12.13	12.13	1300
1996-09-16	12.25	12.25	12.25	12.25	100
1996-09-17	12.13	12.13	12.00	12.06	7200
1996-09-18	12.06	12.06	11.88	11.88	46800
1996-09-19	12.06	12.06	12.06	12.06	300
1996-09-20	11.88	12.06	11.88	12.00	7900
1996-09-23	11.94	11.94	11.69	11.69	1600
1996-09-24	11.94	11.94	11.75	11.94	6500
1996-09-25	12.13	12.13	11.88	11.88	3500
1996-09-27	11.75	11.88	11.75	11.88	9200
1996-09-30	11.69	11.94	11.69	11.94	6700
1996-10-01	12.00	12.00	12.00	12.00	200
1996-10-02	12.13	12.13	12.00	12.00	19300
1996-10-03	12.06	12.06	12.06	12.06	4400
1996-10-04	12.25	12.25	12.25	12.25	200
1996-10-07	12.06	12.19	12.06	12.13	1100
1996-10-08	12.19	12.25	12.19	12.25	10400
1996-10-09	12.19	12.19	12.19	12.19	100
1996-10-14	12.25	12.25	12.25	12.25	400
1996-10-15	12.00	12.13	12.00	12.00	3600
1996-10-16	11.88	11.88	11.88	11.88	3000
1996-10-17	12.06	12.06	12.06	12.06	12400
1996-10-18	12.06	12.06	12.00	12.00	1600
1996-10-21	12.06	12.06	11.88	11.88	4000
1996-10-22	12.06	12.06	12.06	12.06	500
1996-10-23	12.06	12.06	12.00	12.00	17700
1996-10-28	11.94	11.94	11.94	11.94	15000
1996-10-30	11.88	11.88	11.88	11.88	9300
1996-10-31	11.81	11.81	11.81	11.81	500
1996-11-01	11.81	11.81	11.81	11.81	100
1996-11-04	11.81	11.94	11.81	11.94	1500
1996-11-06	12.06	12.06	12.06	12.06	1900
1996-11-07	12.13	12.13	11.94	11.94	200
1996-11-08	12.00	12.00	12.00	12.00	7500
1996-11-11	12.19	12.25	12.19	12.25	1800
1996-11-12	12.13	12.13	12.13	12.13	600
1996-11-13	12.06	12.13	12.00	12.13	1100
1996-11-15	12.38	12.38	12.31	12.31	2900
1996-11-18	12.38	12.38	12.38	12.38	1000
1996-11-19	12.38	12.44	12.38	12.44	1400
1996-11-20	12.25	12.25	12.25	12.25	300
1996-11-21	12.19	12.19	12.19	12.19	100
1996-11-22	12.38	12.38	12.38	12.38	1500
1996-11-25	12.13	12.31	12.13	12.13	2300
1996-11-26	12.19	12.19	12.19	12.19	900
1996-11-27	12.19	12.19	12.19	12.19	2000
1996-12-02	12.13	12.13	11.94	12.06	1700
1996-12-04	12.06	12.06	12.06	12.06	200
1996-12-05	12.13	12.13	12.13	12.13	100
1996-12-09	12.00	12.00	11.94	11.94	1600
1996-12-10	12.00	12.00	11.81	11.81	3700
1996-12-12	11.88	12.00	11.88	12.00	1400
1996-12-13	11.94	11.94	11.94	11.94	10000
1996-12-16	11.88	11.94	11.75	11.75	1800
1996-12-19	11.88	11.88	11.88	11.88	1000
1996-12-20	11.94	11.94	11.88	11.88	25300
1996-12-23	11.88	11.88	11.88	11.88	14600
1996-12-24	11.88	11.88	11.88	11.88	8200
1996-12-27	11.75	11.75	11.75	11.75	500
1996-12-30	11.88	11.88	11.75	11.88	113800
1996-12-31	12.00	12.00	11.88	12.00	6600
1997-01-03	12.00	12.00	12.00	12.00	2200
1997-01-06	11.94	11.94	11.94	11.94	700
1997-01-07	12.00	12.00	12.00	12.00	500
1997-01-08	12.00	12.00	11.75	12.00	3600
1997-01-09	11.94	12.00	11.94	12.00	3000
1997-01-13	11.88	11.88	11.88	11.88	11400
1997-01-14	12.00	12.00	11.94	11.94	1200
1997-01-15	12.06	12.06	11.88	11.88	102200
1997-01-16	11.88	11.88	11.88	11.88	1800
1997-01-17	11.88	11.88	11.88	11.88	600
1997-01-20	11.75	11.75	11.56	11.56	3700
1997-01-21	11.50	11.50	11.50	11.50	45000
1997-01-22	11.69	11.88	11.69	11.88	24400
1997-01-23	12.00	12.06	12.00	12.06	1400
1997-01-24	11.94	11.94	11.94	11.94	900
1997-01-27	12.00	12.00	12.00	12.00	500
1997-01-30	12.19	12.19	12.19	12.19	19300
1997-01-31	12.31	12.44	12.31	12.38	20200
1997-02-03	12.44	12.44	12.38	12.44	16700
1997-02-04	12.44	12.44	12.44	12.44	1300
1997-02-05	12.44	12.44	12.25	12.25	2500
1997-02-06	12.44	12.44	12.44	12.44	200
1997-02-07	12.38	12.38	12.38	12.38	100
1997-02-10	12.31	12.56	12.31	12.56	10500
1997-02-11	12.56	12.56	12.38	12.38	400
1997-02-12	12.63	12.63	12.50	12.63	51300
1997-02-13	12.38	12.56	12.31	12.31	35400
1997-02-14	12.56	12.56	12.56	12.56	100
1997-02-18	12.50	12.50	12.50	12.50	800
1997-02-19	12.50	12.50	12.50	12.50	16000
1997-02-20	12.50	12.50	12.31	12.50	10600
1997-02-21	12.56	12.56	12.56	12.56	9000
1997-02-24	12.25	12.50	12.25	12.44	36000
1997-02-25	12.50	12.50	12.38	12.44	3800
1997-02-26	12.38	12.38	12.38	12.38	100
1997-02-27	12.38	12.38	12.13	12.13	13100
1997-02-28	12.31	12.31	12.25	12.31	8300
1997-03-04	12.38	12.38	12.25	12.25	5100
1997-03-06	12.38	12.38	12.31	12.31	92200
1997-03-07	12.63	12.63	12.63	12.63	100
1997-03-10	12.75	12.75	12.75	12.75	1900
1997-03-11	12.88	12.88	12.75	12.75	4600
1997-03-12	12.50	12.88	12.50	12.88	8500
1997-03-13	12.75	12.81	12.75	12.81	5100
1997-03-14	12.56	12.56	12.56	12.56	200
1997-03-17	12.75	12.75	12.75	12.75	200
1997-03-18	12.50	12.50	12.50	12.50	1000
1997-03-19	12.56	12.56	12.56	12.56	300
1997-03-20	12.50	12.50	12.50	12.50	700
1997-03-21	12.50	12.50	12.50	12.50	1100
1997-03-24	12.50	12.50	12.50	12.50	2100
1997-03-25	12.63	12.63	12.63	12.63	700
1997-03-27	12.94	12.94	12.94	12.94	1000
1997-03-31	12.63	12.81	12.50	12.50	9700
1997-04-01	12.69	12.69	12.69	12.69	2000
1997-04-02	12.63	12.63	12.63	12.63	1000
1997-04-03	12.38	12.50	12.38	12.50	3800
1997-04-04	12.38	12.38	12.31	12.31	2300
1997-04-07	12.63	12.63	12.38	12.38	2200
1997-04-08	12.50	12.50	12.31	12.31	10100
1997-04-09	12.50	12.50	12.50	12.50	3000
1997-04-10	12.69	12.69	12.69	12.69	400
1997-04-11	12.69	12.69	12.69	12.69	5100
1997-04-14	12.69	12.69	12.44	12.44	1200
1997-04-15	12.50	12.50	12.50	12.50	200
1997-04-16	12.69	12.69	12.69	12.69	1000
1997-04-18	12.94	12.94	12.94	12.94	1100
1997-04-21	12.88	12.94	12.88	12.94	31000
1997-04-22	12.88	12.88	12.88	12.88	200
1997-04-23	13.19	13.19	12.94	12.94	3900
1997-04-24	13.13	13.13	13.06	13.06	10400
1997-04-25	13.19	13.19	13.13	13.13	3200
1997-04-28	13.06	13.19	13.00	13.00	3200
1997-04-29	13.38	13.50	13.38	13.50	128600
1997-04-30	13.44	13.44	13.25	13.31	94600
1997-05-01	13.44	13.44	13.44	13.44	200
1997-05-02	13.50	13.50	13.38	13.38	10100
1997-05-06	13.56	13.56	13.50	13.50	2200
1997-05-08	14.00	14.00	13.81	13.81	1000
1997-05-12	14.19	14.25	14.19	14.25	1400
1997-05-13	14.25	14.25	14.00	14.25	12700
1997-05-14	14.31	14.31	14.25	14.25	3200
1997-05-15	14.44	14.44	14.44	14.44	8300
1997-05-16	14.63	14.63	14.50	14.50	4500
1997-05-19	14.50	14.56	14.38	14.38	4100
1997-05-20	14.69	14.75	14.69	14.75	700
1997-05-21	14.75	14.75	14.75	14.75	1200
1997-05-22	14.63	14.63	14.63	14.63	2500
1997-05-23	14.81	14.81	14.69	14.69	8000
1997-05-27	14.88	14.88	14.63	14.75	33300
1997-05-28	14.63	14.69	14.63	14.69	4000
1997-05-29	14.63	14.63	14.63	14.63	6100
1997-05-30	14.44	14.44	14.25	14.44	3800
1997-06-02	14.44	14.50	14.31	14.50	2600
1997-06-03	14.38	14.44	14.31	14.31	42300
1997-06-04	14.38	14.69	14.38	14.38	31200
1997-06-05	14.63	14.69	14.56	14.69	6500
1997-06-06	14.75	14.75	14.69	14.75	3400
1997-06-09	15.00	15.00	15.00	15.00	1500
1997-06-10	15.06	15.06	14.81	15.00	4500
1997-06-11	15.00	15.06	14.81	15.06	9200
1997-06-12	15.00	15.00	14.75	14.75	2200
1997-06-13	15.00	15.13	15.00	15.13	2100
1997-06-16	15.00	15.13	15.00	15.06	6000
1997-06-17	15.06	15.06	15.06	15.06	9800
1997-06-18	15.13	15.13	15.13	15.13	1800
1997-06-19	15.56	15.63	15.56	15.63	900
1997-06-20	15.50	15.50	15.44	15.50	1200
1997-06-23	15.63	15.63	15.63	15.63	3200
1997-06-24	15.50	15.75	15.50	15.69	2000
1997-06-25	15.88	15.88	15.69	15.69	13400
1997-06-26	15.88	15.94	15.69	15.94	1500
1997-06-27	15.69	15.69	15.69	15.69	200
1997-06-30	15.63	15.63	15.50	15.50	3600
1997-07-01	15.63	15.69	15.44	15.63	5600
1997-07-02	15.38	15.56	15.38	15.56	2600
1997-07-03	16.00	16.19	15.94	16.19	3000
1997-07-07	16.31	16.38	16.25	16.25	10700
1997-07-08	16.19	16.44	16.19	16.44	11600
1997-07-09	16.69	16.69	16.50	16.50	11600
1997-07-10	16.38	16.38	16.38	16.38	1600
1997-07-11	15.75	16.00	15.75	16.00	5400
1997-07-14	15.94	15.94	15.94	15.94	2000
1997-07-15	15.69	15.94	15.69	15.94	2400
1997-07-16	16.06	16.06	15.94	16.06	2900
1997-07-17	16.13	16.13	15.69	15.75	5900
1997-07-18	15.75	15.75	15.56	15.56	14400
1997-07-21	15.19	15.44	15.19	15.44	600
1997-07-22	15.50	15.50	15.25	15.25	2300
1997-07-23	15.88	15.94	15.69	15.69	6400
1997-07-24	15.81	15.81	15.44	15.44	800
1997-07-25	15.63	15.63	15.63	15.63	100
1997-07-28	15.69	15.69	15.69	15.69	4800
1997-07-29	15.63	15.69	15.44	15.69	2900
1997-07-30	15.81	15.88	15.63	15.88	3100
1997-07-31	15.88	15.88	15.63	15.88	2500
1997-08-01	15.75	15.75	15.44	15.44	2100
1997-08-04	15.13	15.38	15.13	15.13	1600
1997-08-05	15.13	15.13	15.13	15.13	200
1997-08-06	15.38	15.38	15.13	15.38	1700
1997-08-07	15.75	15.75	15.69	15.69	2600
1997-08-08	15.69	15.75	15.69	15.75	2500
1997-08-11	15.44	15.50	15.44	15.44	2300
1997-08-12	15.38	15.38	15.31	15.31	2000
1997-08-13	15.38	15.38	15.19	15.19	2100
1997-08-14	15.06	15.06	14.88	15.06	3100
1997-08-15	14.75	14.75	14.63	14.75	7400
1997-08-18	14.56	14.63	14.56	14.63	7000
1997-08-19	14.63	14.69	14.63	14.69	10600
1997-08-20	15.13	15.19	15.13	15.19	1900
1997-08-21	15.31	15.31	15.31	15.31	500
1997-08-22	15.13	15.13	14.75	14.88	4900
1997-08-26	14.31	14.38	14.31	14.38	2800
1997-08-27	14.31	14.31	14.25	14.31	8700
1997-08-28	13.94	14.00	13.75	14.00	17800
1997-08-29	13.88	14.00	13.88	13.94	2600
1997-09-02	14.19	14.25	14.06	14.06	8500
1997-09-03	14.13	14.13	14.13	14.13	400
1997-09-04	14.31	14.38	14.19	14.19	20800
1997-09-05	14.31	14.75	14.31	14.75	5800
1997-09-08	14.38	14.75	14.38	14.69	101100
1997-09-09	14.50	14.56	14.44	14.44	53800
1997-09-10	14.00	14.44	14.00	14.25	130600
1997-09-11	13.75	14.06	13.75	14.00	47700
1997-09-12	14.25	14.25	14.25	14.25	24500
1997-09-15	14.31	14.38	14.31	14.38	1300
1997-09-16	14.56	14.56	14.56	14.56	1300
1997-09-17	14.69	14.94	14.63	14.63	14600
1997-09-18	14.81	15.00	14.75	14.75	5400
1997-09-19	15.00	15.00	15.00	15.00	1500
1997-09-22	15.13	15.19	15.00	15.00	5000
1997-09-23	15.13	15.25	15.00	15.00	57000
1997-09-24	15.19	15.19	15.19	15.19	1200
1997-09-25	15.13	15.19	15.00	15.19	104000
1997-09-26	15.13	15.13	14.94	14.94	65200
1997-09-29	14.88	15.00	14.88	15.00	22800
1997-09-30	15.06	15.06	15.00	15.00	1800
1997-10-01	15.19	15.19	14.94	15.06	7000
1997-10-02	15.38	15.44	15.38	15.44	600
1997-10-03	15.56	15.69	15.56	15.69	1300
1997-10-06	15.63	15.63	15.50	15.50	1000
1997-10-07	15.38	15.63	15.38	15.56	17200
1997-10-08	15.44	15.44	15.44	15.44	4100
1997-10-09	14.94	14.94	14.88	14.88	19300
1997-10-10	15.00	15.00	14.81	15.00	4500
1997-10-13	14.88	15.19	14.88	15.19	2000
1997-10-14	15.19	15.25	14.94	15.00	5400
1997-10-15	15.00	15.00	14.88	14.88	1300
1997-10-17	14.81	14.81	14.56	14.75	1700
1997-10-20	14.69	15.00	14.69	14.75	4000
1997-10-21	14.88	15.06	14.81	14.81	2700
1997-10-22	14.75	14.88	14.75	14.88	200
1997-10-23	14.25	14.63	14.25	14.63	3500
1997-10-27	14.25	14.25	14.00	14.00	11000
1997-10-28	13.13	14.38	13.06	14.38	23900
1997-10-29	14.19	14.25	14.19	14.25	5000
1997-10-30	14.19	14.19	14.13	14.13	8900
1997-10-31	14.44	14.69	14.44	14.63	38400
1997-11-03	14.63	14.63	14.38	14.38	2300
1997-11-04	14.75	14.75	14.50	14.75	4000
1997-11-05	14.94	14.94	14.94	14.94	400
1997-11-07	14.44	14.56	14.38	14.38	2100
1997-11-10	14.38	14.38	14.38	14.38	600
1997-11-11	14.75	14.75	14.75	14.75	100
1997-11-12	14.44	14.44	14.25	14.25	37600
1997-11-13	14.19	14.19	14.19	14.19	8000
1997-11-14	14.50	14.50	14.31	14.31	20300
1997-11-18	14.44	14.50	14.44	14.50	20500
1997-11-19	14.56	14.56	14.56	14.56	86500
1997-11-20	14.75	14.75	14.69	14.75	9500
1997-11-21	14.81	14.81	14.75	14.81	41500
1997-11-24	14.81	14.81	14.75	14.75	4500
1997-11-25	15.06	15.06	14.69	14.69	56600
1997-11-26	14.94	14.94	14.69	14.69	1800
1997-11-28	14.88	14.88	14.88	14.88	100
1997-12-01	15.00	15.25	15.00	15.25	700
1997-12-02	15.13	15.31	15.13	15.31	132400
1997-12-04	15.38	15.38	15.38	15.38	5000
1997-12-05	15.19	15.50	15.19	15.50	5200
1997-12-08	15.63	15.63	15.31	15.31	2100
1997-12-09	15.13	15.13	15.13	15.13	10000
1997-12-10	15.06	15.06	15.06	15.06	1900
1997-12-11	14.88	15.00	14.88	15.00	2000
1997-12-12	15.31	15.31	15.31	15.31	1600
1997-12-15	15.25	15.25	15.00	15.00	3500
1997-12-16	15.13	15.13	15.13	15.13	1100
1997-12-17	15.19	15.19	15.19	15.19	600
1997-12-18	15.25	15.25	15.25	15.25	200
1997-12-19	15.13	15.13	15.13	15.13	300
1997-12-22	15.00	15.00	15.00	15.00	2100
1997-12-23	15.13	15.13	15.13	15.13	2500
1997-12-24	15.38	15.38	15.13	15.13	13900
1997-12-29	15.31	15.56	15.31	15.56	500
1997-12-30	15.63	15.69	15.50	15.63	10200
1997-12-31	15.63	15.63	15.44	15.44	500
1998-01-02	15.38	15.63	15.38	15.63	1200
1998-01-05	15.50	15.75	15.50	15.75	16400
1998-01-06	15.56	15.56	15.56	15.56	700
1998-01-07	15.63	15.88	15.63	15.88	98600
1998-01-08	15.69	15.69	15.69	15.69	900
1998-01-09	15.56	15.56	15.19	15.19	14400
1998-01-12	14.56	14.94	14.56	14.75	26800
1998-01-13	15.06	15.25	15.06	15.25	3200
1998-01-14	15.19	15.19	14.94	14.94	1100
1998-01-15	15.13	15.13	14.81	14.81	300
1998-01-16	15.06	15.25	15.06	15.25	1600
1998-01-20	15.19	15.44	15.19	15.31	26100
1998-01-21	15.44	15.44	15.19	15.38	3000
1998-01-23	15.75	15.81	15.75	15.81	1500
1998-01-26	15.81	15.94	15.69	15.94	6500
1998-01-27	16.00	16.00	15.75	16.00	5100
1998-01-28	16.00	16.00	16.00	16.00	1800
1998-01-29	15.94	16.06	15.94	16.00	1600
1998-01-30	15.88	16.06	15.81	16.00	6500
1998-02-02	16.44	16.44	16.06	16.06	25000
1998-02-03	16.50	16.50	16.25	16.50	14600
1998-02-04	16.63	16.69	16.63	16.69	1400
1998-02-05	16.94	16.94	16.94	16.94	2500
1998-02-06	16.94	16.94	16.94	16.94	1300
1998-02-09	16.94	16.94	16.81	16.81	1000
1998-02-10	16.88	17.00	16.88	17.00	3200
1998-02-11	17.00	17.19	17.00	17.19	5300
1998-02-12	17.00	17.00	16.75	16.81	1900
1998-02-13	16.81	16.88	16.69	16.88	32900
1998-02-17	17.13	17.19	16.88	17.00	14300
1998-02-18	17.00	17.00	16.81	17.00	900
1998-02-19	17.00	17.00	17.00	17.00	1200
1998-02-20	17.31	17.31	16.88	16.94	6000
1998-02-23	17.19	17.56	17.19	17.38	3300
1998-02-24	17.44	17.44	17.13	17.25	3400
1998-02-25	17.44	17.44	17.25	17.44	6800
1998-02-26	17.44	17.44	17.25	17.44	1300
1998-02-27	17.69	17.69	17.44	17.44	4700
1998-03-02	17.94	17.94	17.88	17.88	7900
1998-03-03	17.75	17.88	17.56	17.88	41200
1998-03-04	17.25	17.50	17.25	17.44	9400
1998-03-05	17.25	17.25	16.88	17.13	35300
1998-03-06	17.50	17.50	17.31	17.31	25400
1998-03-09	17.50	17.50	17.50	17.50	3200
1998-03-10	17.69	17.69	17.50	17.56	7100
1998-03-11	17.75	17.81	17.56	17.81	8300
1998-03-12	17.63	17.94	17.63	17.69	27300
1998-03-13	17.81	18.00	17.81	18.00	35600
1998-03-16	18.00	18.06	18.00	18.06	4100
1998-03-17	18.00	18.00	17.81	18.00	5700
1998-03-18	17.69	17.69	17.50	17.69	7900
1998-03-19	17.69	17.69	17.38	17.63	7200
1998-03-20	17.88	17.88	17.63	17.88	4000
1998-03-23	17.94	18.00	17.81	18.00	5400
1998-03-24	18.25	18.25	17.94	18.19	35300
1998-03-25	18.19	18.19	17.94	17.94	4900
1998-03-26	18.00	18.19	17.81	18.13	4000
1998-03-27	18.38	18.38	18.13	18.38	4800
1998-03-30	18.25	18.25	18.00	18.00	5100
1998-03-31	18.25	18.31	18.06	18.31	3400
1998-04-01	18.13	18.13	17.88	18.13	2600
1998-04-02	18.25	18.25	18.13	18.25	13100
1998-04-03	18.25	18.50	18.13	18.19	58300
1998-04-06	18.56	18.56	18.31	18.31	14300
1998-04-07	18.56	18.56	18.19	18.44	5300
1998-04-08	18.31	18.31	18.06	18.31	3300
1998-04-09	18.44	18.56	18.31	18.31	21700
1998-04-13	18.50	18.50	18.19	18.50	1700
1998-04-14	18.75	18.75	18.75	18.75	3900
1998-04-15	18.69	18.69	18.50	18.50	12200
1998-04-16	18.31	18.31	18.00	18.13	31000
1998-04-17	18.31	18.38	18.13	18.38	3000
1998-04-20	18.44	18.56	18.25	18.56	31700
1998-04-21	18.38	18.44	18.38	18.44	2500
1998-04-22	18.25	18.25	18.06	18.19	19500
1998-04-23	18.19	18.19	17.88	18.00	4800
1998-04-24	17.88	17.88	17.75	17.75	5100
1998-04-27	17.50	17.50	17.13	17.25	34900
1998-04-28	17.94	17.94	17.69	17.69	15000
1998-04-29	18.00	18.00	17.94	17.94	8500
1998-04-30	18.31	18.31	18.13	18.25	31500
1998-05-01	18.38	18.44	18.38	18.38	21400
1998-05-04	18.69	18.88	18.69	18.88	11700
1998-05-05	18.94	18.94	18.88	18.88	700
1998-05-06	18.88	19.06	18.88	18.88	11600
1998-05-07	18.75	18.88	18.69	18.88	7700
1998-05-08	19.00	19.13	18.88	18.88	13900
1998-05-11	19.00	19.00	19.00	19.00	600
1998-05-12	19.19	19.19	18.94	19.06	37100
1998-05-13	19.00	19.19	18.81	19.06	10000
1998-05-14	19.00	19.00	18.81	18.81	27300
1998-05-15	19.06	19.06	18.81	18.81	3800
1998-05-18	18.56	18.56	18.38	18.56	5500
1998-05-19	19.00	19.00	18.94	19.00	26400
1998-05-20	19.06	19.06	18.94	19.06	3800
1998-05-21	19.06	19.13	19.06	19.13	9000
1998-05-22	19.13	19.19	19.13	19.13	3200
1998-05-26	19.63	19.69	19.63	19.63	55000
1998-05-27	19.13	19.38	19.06	19.38	10500
1998-05-28	19.38	19.38	19.06	19.25	17100
1998-05-29	19.19	19.38	19.19	19.38	1300
1998-06-01	19.00	19.00	19.00	19.00	1100
1998-06-02	19.31	19.31	19.19	19.19	2000
1998-06-03	19.13	19.38	19.13	19.31	2100
1998-06-04	19.19	19.19	19.19	19.19	1000
1998-06-05	19.19	19.38	19.19	19.38	300
1998-06-08	19.63	19.63	19.38	19.56	6500
1998-06-09	19.56	19.56	19.31	19.50	900
1998-06-10	19.38	19.38	18.94	19.00	28300
1998-06-11	19.00	19.00	18.69	18.69	16900
1998-06-12	18.63	18.63	18.38	18.38	3800
1998-06-15	18.06	18.13	17.81	18.13	1400
1998-06-16	18.44	18.44	18.13	18.19	4500
1998-06-17	18.88	18.88	18.63	18.81	12400
1998-06-18	18.63	18.63	18.50	18.50	27200
1998-06-19	18.75	18.75	18.63	18.63	2100
1998-06-22	18.31	18.63	18.31	18.63	10100
1998-06-23	18.75	18.81	18.75	18.81	3500
1998-06-24	18.88	18.88	18.63	18.88	8500
1998-06-25	18.75	19.00	18.69	18.69	6400
1998-06-26	18.69	18.88	18.69	18.88	3600
1998-06-29	18.88	18.94	18.75	18.94	19700
1998-06-30	19.13	19.19	18.88	18.88	14000
1998-07-01	19.38	19.44	19.13	19.25	26200
1998-07-02	19.25	19.31	19.19	19.19	17100
1998-07-06	19.44	19.75	19.44	19.69	3300
1998-07-07	19.81	19.94	19.69	19.94	6400
1998-07-08	19.94	19.94	19.75	19.94	8300
1998-07-09	19.69	19.69	19.63	19.63	6200
1998-07-10	19.63	19.69	19.38	19.38	15100
1998-07-13	19.38	19.75	19.38	19.50	6000
1998-07-14	19.94	19.94	19.69	19.81	3700
1998-07-15	19.75	20.00	19.75	19.75	16500
1998-07-16	19.81	20.06	19.81	20.00	1200
1998-07-17	20.25	20.25	20.25	20.25	3100
1998-07-20	20.69	20.69	20.38	20.50	18400
1998-07-21	20.63	20.63	20.25	20.25	15100
1998-07-22	20.25	20.25	20.06	20.25	33400
1998-07-23	20.06	20.06	20.06	20.06	5400
1998-07-24	19.88	20.06	19.81	20.06	900
1998-07-27	19.63	19.69	19.63	19.69	600
1998-07-28	19.75	19.75	19.56	19.63	8900
1998-07-29	20.00	20.00	19.75	19.94	3800
1998-07-30	20.19	20.25	20.00	20.25	12500
1998-07-31	19.94	20.19	19.81	19.81	3300
1998-08-03	19.81	19.81	19.56	19.81	81800
1998-08-04	20.13	20.13	19.56	19.69	109700
1998-08-05	19.25	19.56	19.19	19.50	15800
1998-08-06	19.06	19.38	19.06	19.38	4600
1998-08-07	19.50	19.50	19.31	19.31	2500
1998-08-10	19.19	19.19	18.75	19.00	3000
1998-08-11	18.00	18.19	17.88	17.88	12300
1998-08-12	18.63	18.75	18.63	18.75	6200
1998-08-13	18.25	18.50	18.25	18.31	5400
1998-08-14	18.63	18.69	18.44	18.56	1800
1998-08-17	18.56	18.56	18.50	18.50	400
1998-08-18	18.69	19.00	18.69	19.00	300
1998-08-19	19.00	19.00	18.69	18.75	8300
1998-08-20	18.75	18.75	18.31	18.31	94100
1998-08-21	18.31	18.31	17.63	18.00	15100
1998-08-24	18.00	18.00	17.50	17.50	3200
1998-08-25	16.75	16.88	16.50	16.56	8200
1998-08-26	16.25	16.25	16.00	16.25	8700
1998-08-27	16.56	16.56	15.13	15.50	40200
1998-08-28	15.44	16.00	15.44	16.00	9000
1998-08-31	15.50	15.63	15.00	15.00	31700
1998-09-01	15.38	15.88	15.31	15.88	73200
1998-09-02	15.88	16.25	15.88	16.13	21000
1998-09-03	15.63	15.81	15.56	15.69	16400
1998-09-04	15.69	15.88	15.56	15.56	12900
1998-09-08	16.88	16.88	16.44	16.69	10800
1998-09-09	16.00	16.38	16.00	16.25	27700
1998-09-10	15.44	15.69	15.44	15.44	24800
1998-09-11	15.31	15.69	15.31	15.69	500
1998-09-14	16.00	16.00	15.75	15.88	2700
1998-09-15	15.75	16.19	15.75	16.19	17900
1998-09-16	16.13	16.25	16.13	16.25	4400
1998-09-17	15.69	15.69	15.38	15.50	31100
1998-09-18	15.25	15.44	15.19	15.44	15100
1998-09-21	14.50	14.81	14.25	14.81	22900
1998-09-22	14.81	14.81	14.63	14.63	4700
1998-09-23	14.88	15.25	14.63	15.25	3100
1998-09-24	14.94	14.94	14.50	14.50	10300
1998-09-25	14.31	14.50	14.25	14.50	6800
1998-09-28	14.25	14.50	14.25	14.50	247400
1998-09-29	14.31	14.44	14.19	14.19	44100
1998-09-30	14.00	14.00	13.63	13.75	6300
1998-10-01	13.38	13.63	13.31	13.31	5100
1998-10-02	13.31	13.38	12.88	13.19	55700
1998-10-05	13.19	13.19	12.56	12.69	2600
1998-10-06	13.25	13.69	13.25	13.69	7300
1998-10-07	13.38	13.88	13.38	13.56	2000
1998-10-08	13.56	13.56	13.19	13.50	11800
1998-10-09	13.56	13.63	13.44	13.44	56500
1998-10-12	14.25	14.25	13.81	13.81	23200
1998-10-13	14.38	14.38	13.88	14.19	154200
1998-10-14	14.38	14.75	14.38	14.75	67500
1998-10-15	15.00	15.50	14.88	15.44	25700
1998-10-16	15.31	15.31	15.31	15.31	900
1998-10-19	15.25	15.38	15.13	15.19	12100
1998-10-20	15.50	15.50	15.13	15.13	800
1998-10-21	15.25	15.25	14.94	15.19	3200
1998-10-22	15.31	15.50	15.31	15.50	400
1998-10-23	15.38	15.69	15.38	15.38	3500
1998-10-26	15.50	15.75	15.50	15.75	300
1998-10-27	15.88	15.88	15.75	15.75	10200
1998-10-28	15.75	16.00	15.63	16.00	3000
1998-10-29	15.81	15.81	15.81	15.81	600
1998-10-30	16.06	16.19	16.06	16.19	2500
1998-11-02	16.50	16.69	16.25	16.69	49000
1998-11-03	16.19	16.56	16.19	16.56	7500
1998-11-04	16.69	16.75	16.50	16.50	11200
1998-11-05	16.50	16.50	16.38	16.38	5000
1998-11-06	16.63	16.63	16.50	16.50	4000
1998-11-09	16.38	16.38	15.88	16.13	5200
1998-11-10	15.56	15.94	15.56	15.94	4000
1998-11-11	16.31	16.31	15.88	15.88	13200
1998-11-12	16.19	16.19	16.19	16.19	70800
1998-11-13	16.25	16.25	16.19	16.19	2200
1998-11-16	16.63	16.63	16.50	16.50	5800
1998-11-17	16.38	16.56	16.25	16.56	206400
1998-11-18	16.50	16.50	16.50	16.50	800
1998-11-19	16.50	16.63	16.50	16.63	72300
1998-11-20	16.63	16.94	16.63	16.94	7800
1998-11-23	17.00	17.31	16.94	17.31	13500
1998-11-24	16.75	17.00	16.69	16.69	6700
1998-11-25	16.75	16.75	16.75	16.75	6700
1998-11-27	17.19	17.19	16.94	17.13	29200
1998-11-30	17.31	17.31	16.94	16.94	3900
1998-12-01	16.50	16.63	16.31	16.63	205400
1998-12-02	16.31	16.31	16.19	16.31	17900
1998-12-03	16.56	16.56	16.25	16.44	26200
1998-12-04	16.44	16.63	16.25	16.63	5600
1998-12-07	16.50	16.50	16.44	16.44	5200
1998-12-08	16.50	16.63	16.44	16.56	800
1998-12-09	16.81	16.81	16.69	16.75	10700
1998-12-10	16.56	16.63	16.38	16.38	68500
1998-12-11	16.38	16.75	16.38	16.75	36900
1998-12-14	16.38	16.69	16.38	16.38	7300
1998-12-15	16.81	16.81	16.56	16.63	3300
1998-12-16	17.00	17.00	16.63	16.75	10300
1998-12-17	17.00	17.31	17.00	17.19	30600
1998-12-18	17.44	17.44	17.13	17.38	25900
1998-12-21	17.50	17.56	17.44	17.44	9400
1998-12-22	17.38	17.44	17.25	17.44	16600
1998-12-23	17.50	17.50	17.25	17.50	5500
1998-12-24	17.38	17.38	17.38	17.38	100
1998-12-28	17.50	17.56	17.31	17.56	8900
1998-12-29	17.63	17.63	17.50	17.63	1700
1998-12-30	17.06	17.31	17.06	17.19	2500
1998-12-31	17.31	17.31	17.00	17.00	13300
1999-01-04	17.44	17.88	17.44	17.63	22400
1999-01-05	17.69	18.06	17.69	17.88	6500
1999-01-06	18.00	18.44	18.00	18.25	24800
1999-01-07	17.88	18.13	17.75	18.13	57200
1999-01-08	17.81	18.13	17.81	18.13	8300
1999-01-11	17.88	17.88	17.50	17.50	35400
1999-01-12	17.56	17.69	17.25	17.31	22800
1999-01-13	17.06	17.50	17.06	17.25	3000
1999-01-14	17.25	17.31	17.13	17.13	15500
1999-01-15	17.06	17.44	17.06	17.38	12600
1999-01-19	17.25	17.38	17.13	17.19	19600
1999-01-20	17.19	17.44	17.19	17.25	6000
1999-01-21	17.25	17.25	16.81	17.13	19500
1999-01-22	16.63	17.06	16.63	17.00	88100
1999-01-25	17.13	17.13	17.00	17.00	1600
1999-01-26	17.06	17.06	16.81	16.94	2800
1999-01-27	16.69	16.94	16.69	16.69	4100
1999-01-28	16.63	16.69	16.63	16.63	1100
1999-01-29	16.69	17.00	16.69	16.81	4100
1999-02-01	16.88	17.19	16.69	16.69	22600
1999-02-02	17.06	17.06	16.88	16.88	5600
1999-02-03	16.81	17.06	16.81	17.06	13100
1999-02-04	17.06	17.06	16.69	16.88	8100
1999-02-05	16.56	16.81	16.56	16.56	2800
1999-02-08	16.56	16.75	16.50	16.75	4200
1999-02-09	16.31	16.44	16.19	16.44	10000
1999-02-10	16.00	16.00	16.00	16.00	400
1999-02-11	16.25	16.38	16.25	16.38	4100
1999-02-12	16.44	16.44	16.44	16.44	800
1999-02-16	16.50	16.50	16.25	16.25	9500
1999-02-17	16.44	16.50	16.25	16.25	10400
1999-02-18	16.13	16.38	16.13	16.38	4400
1999-02-19	15.81	16.00	15.81	15.94	7200
1999-02-22	15.88	16.31	15.88	16.06	9300
1999-02-23	16.19	16.25	16.13	16.19	7300
1999-02-24	16.25	16.50	16.25	16.50	8500
1999-02-25	16.25	16.44	16.25	16.44	28400
1999-02-26	16.13	16.38	16.13	16.25	2000
1999-03-01	15.88	15.88	15.88	15.88	1100
1999-03-02	16.00	16.00	15.81	15.94	36600
1999-03-03	15.63	16.06	15.63	15.94	23800
1999-03-04	15.81	16.13	15.81	16.00	2800
1999-03-05	16.38	16.38	16.19	16.19	2700
1999-03-08	16.06	16.38	16.06	16.13	3400
1999-03-09	16.00	16.19	16.00	16.19	24100
1999-03-10	16.50	16.50	16.13	16.38	6300
1999-03-11	16.13	16.81	16.13	16.81	7300
1999-03-12	16.63	16.63	16.25	16.25	4800
1999-03-15	16.56	16.56	16.19	16.19	4900
1999-03-16	16.19	16.44	16.19	16.25	14700
1999-03-17	16.31	16.56	16.25	16.50	34400
1999-03-18	16.25	16.63	16.25	16.56	3000
1999-03-19	16.69	16.69	16.44	16.56	1600
1999-03-22	16.19	16.38	16.13	16.13	12900
1999-03-23	16.19	16.19	15.69	15.69	10200
1999-03-24	15.88	16.00	15.81	16.00	1500
1999-03-25	16.00	16.31	16.00	16.25	27900
1999-03-26	16.00	16.00	15.75	15.75	6700
1999-03-29	15.69	15.81	15.69	15.81	2100
1999-03-30	15.69	15.69	15.69	15.69	600
1999-03-31	16.19	16.19	15.81	15.81	31500
1999-04-01	15.94	16.19	15.88	16.00	19100
1999-04-05	15.88	16.13	15.81	16.13	35200
1999-04-06	16.19	16.19	16.00	16.00	11000
1999-04-07	16.13	16.44	16.13	16.19	3900
1999-04-08	16.38	16.44	16.25	16.44	74600
1999-04-09	16.56	16.56	16.31	16.31	15800
1999-04-12	16.06	16.50	16.06	16.31	3600
1999-04-13	16.25	16.44	16.06	16.06	15900
1999-04-14	16.25	16.38	16.13	16.31	49700
1999-04-15	16.38	16.38	15.88	16.19	5900
1999-04-16	15.88	15.94	15.69	15.69	4800
1999-04-19	16.00	16.06	15.75	16.00	23100
1999-04-20	15.75	15.81	15.69	15.81	2600
1999-04-21	15.88	16.00	15.69	16.00	10700
1999-04-22	16.00	16.06	16.00	16.00	10700
1999-04-23	16.00	16.00	15.56	15.56	130400
1999-04-26	15.88	16.00	15.88	16.00	10800
1999-04-27	16.00	16.19	16.00	16.19	6300
1999-04-28	16.19	16.38	16.00	16.13	70900
1999-04-29	16.31	16.31	16.00	16.00	57600
1999-04-30	16.31	16.31	16.25	16.25	6400
1999-05-03	16.19	16.50	16.19	16.31	21700
1999-05-04	16.50	16.50	16.50	16.50	4000
1999-05-05	16.25	16.38	16.19	16.19	5000
1999-05-06	16.63	16.63	16.38	16.38	14500
1999-05-07	16.56	16.56	16.38	16.38	40000
1999-05-10	16.06	16.38	16.06	16.13	14400
1999-05-11	16.13	16.44	16.13	16.38	24000
1999-05-12	16.00	16.31	16.00	16.13	18400
1999-05-13	16.13	16.38	16.13	16.38	3100
1999-05-14	15.94	16.13	15.94	16.13	5200
1999-05-17	15.75	15.81	15.69	15.81	4800
1999-05-18	16.00	16.00	15.81	15.88	38700
1999-05-19	15.75	16.00	15.75	15.88	1600
1999-05-20	15.88	16.13	15.88	16.13	3200
1999-05-21	16.06	16.06	15.75	15.75	11700
1999-05-24	15.75	15.88	15.75	15.88	300
1999-05-25	15.75	15.81	15.63	15.63	800
1999-05-26	15.56	15.75	15.56	15.56	18500
1999-05-27	15.50	15.50	15.13	15.13	29900
1999-05-28	15.13	15.44	15.13	15.44	3300
1999-06-01	15.38	15.50	15.31	15.50	99100
1999-06-02	15.38	15.50	15.38	15.50	1400
1999-06-03	15.56	15.75	15.56	15.75	10100
1999-06-04	15.56	15.94	15.56	15.94	4700
1999-06-07	15.88	16.00	15.75	16.00	700
1999-06-08	15.75	16.00	15.75	15.88	10300
1999-06-09	15.88	16.06	15.88	16.06	7700
1999-06-10	15.88	15.94	15.88	15.88	8300
1999-06-11	16.00	16.00	15.69	15.75	6500
1999-06-14	15.63	15.75	15.56	15.75	78100
1999-06-15	15.44	15.81	15.44	15.63	2800
1999-06-16	15.75	15.75	15.44	15.44	12900
1999-06-17	15.75	15.75	15.63	15.63	8200
1999-06-18	16.13	16.13	16.00	16.06	11500
1999-06-21	16.13	16.13	15.88	16.13	68200
1999-06-22	15.88	15.88	15.69	15.88	700
1999-06-23	15.75	15.75	15.50	15.75	5800
1999-06-24	15.75	15.81	15.50	15.81	2100
1999-06-25	15.56	15.69	15.50	15.69	3400
1999-06-28	15.56	15.56	15.50	15.56	2400
1999-06-29	15.38	15.63	15.31	15.56	11800
1999-06-30	15.25	15.81	15.25	15.81	81100
1999-07-01	15.75	15.81	15.63	15.81	8300
1999-07-02	15.88	15.94	15.75	15.75	4000
1999-07-06	15.50	15.94	15.50	15.88	121900
1999-07-07	15.75	15.81	15.75	15.81	9200
1999-07-08	15.75	15.81	15.50	15.81	4500
1999-07-09	15.88	15.88	15.56	15.63	15600
1999-07-12	15.75	15.75	15.44	15.75	18800
1999-07-13	15.56	15.63	15.50	15.63	15100
1999-07-14	15.69	15.75	15.50	15.50	16900
1999-07-15	15.88	15.88	15.56	15.56	41900
1999-07-16	15.50	15.75	15.50	15.75	5400
1999-07-19	15.69	15.69	15.56	15.69	10600
1999-07-20	15.75	15.75	15.56	15.69	5600
1999-07-21	15.56	15.81	15.56	15.81	5000
1999-07-22	15.56	15.63	15.44	15.44	7200
1999-07-23	15.31	15.44	15.31	15.44	1400
1999-07-26	15.31	15.56	15.31	15.50	6500
1999-07-27	15.56	15.88	15.56	15.88	7700
1999-07-28	15.81	15.88	15.63	15.69	3300
1999-07-29	15.50	15.63	15.31	15.31	52200
1999-07-30	15.38	15.75	15.38	15.75	3800
1999-08-02	15.56	16.06	15.56	15.81	5100
1999-08-03	16.00	16.00	16.00	16.00	1900
1999-08-04	15.75	16.19	15.75	15.94	144600
1999-08-05	16.00	16.00	15.75	16.00	249900
1999-08-06	15.81	15.81	15.38	15.44	4000
1999-08-09	15.69	15.69	15.63	15.63	2200
1999-08-10	15.38	15.44	15.25	15.25	5500
1999-08-11	15.50	15.50	15.44	15.50	7100
1999-08-12	15.81	15.81	15.56	15.63	16400
1999-08-13	15.94	16.00	15.81	15.81	10200
1999-08-16	15.94	15.94	15.75	15.75	3100
1999-08-17	16.00	16.00	15.69	15.88	18700
1999-08-18	15.94	15.94	15.75	15.88	17700
1999-08-19	16.00	16.06	15.81	16.00	2900
1999-08-20	16.06	16.19	16.00	16.06	107100
1999-08-23	16.00	16.19	16.00	16.19	2100
1999-08-24	16.19	16.19	16.00	16.00	7000
1999-08-25	15.75	15.75	15.56	15.75	7700
1999-08-26	15.75	15.75	15.50	15.75	11900
1999-08-27	15.69	15.69	15.50	15.69	1800
1999-08-30	15.56	15.69	15.56	15.69	600
1999-08-31	15.44	15.50	15.31	15.31	14900
1999-09-01	15.75	15.75	15.56	15.75	1300
1999-09-02	15.63	15.69	15.63	15.69	2500
1999-09-03	15.94	15.94	15.69	15.69	2500
1999-09-07	16.00	16.00	15.81	15.81	2600
1999-09-08	15.94	15.94	15.69	15.69	14000
1999-09-09	15.75	15.94	15.75	15.94	12200
1999-09-10	15.50	15.69	15.50	15.69	3200
1999-09-13	15.50	15.50	15.25	15.25	1100
1999-09-14	15.13	15.44	15.13	15.38	4700
1999-09-15	15.13	15.44	15.13	15.19	3600
1999-09-16	15.31	15.38	15.13	15.13	28900
1999-09-17	15.44	15.44	15.38	15.44	1800
1999-09-20	15.25	15.50	15.25	15.50	7100
1999-09-21	15.31	15.56	15.25	15.44	12100
1999-09-22	15.31	15.56	15.25	15.50	2200
1999-09-23	15.38	15.50	15.25	15.25	17300
1999-09-24	15.50	15.50	15.38	15.50	17500
1999-09-27	15.19	15.56	15.19	15.56	5400
1999-09-28	15.50	15.50	15.25	15.44	3500
1999-09-29	15.44	15.50	15.38	15.38	700
1999-09-30	15.63	15.69	15.44	15.69	4100
1999-10-01	15.69	15.69	15.69	15.69	2200
1999-10-04	15.75	15.75	15.75	15.75	1700
1999-10-05	15.75	15.94	15.75	15.94	1500
1999-10-06	15.81	15.88	15.75	15.88	2300
1999-10-07	16.13	16.13	15.81	15.88	12400
1999-10-08	16.13	16.13	15.75	15.75	10000
1999-10-11	16.00	16.06	16.00	16.06	5400
1999-10-12	15.75	15.94	15.75	15.94	1000
1999-10-13	16.06	16.06	15.69	15.69	11000
1999-10-14	16.00	16.00	15.75	15.78	245700
1999-10-15	15.88	15.88	15.56	15.75	2400
1999-10-18	15.44	15.56	15.44	15.56	900
1999-10-19	15.44	15.81	15.44	15.50	16600
1999-10-20	15.44	15.69	15.44	15.69	15700
1999-10-21	15.63	15.69	15.56	15.56	2000
1999-10-22	15.38	15.63	15.38	15.63	32400
1999-10-25	15.25	15.50	15.25	15.50	2000
1999-10-26	15.19	15.44	15.19	15.19	1700
1999-10-27	15.00	15.25	14.81	15.25	14800
1999-10-28	15.19	15.56	15.19	15.50	2600
1999-10-29	15.50	15.81	15.50	15.81	74400
1999-11-01	15.56	15.75	15.56	15.75	4800
1999-11-02	15.75	15.81	15.75	15.75	8600
1999-11-03	15.94	15.94	15.69	15.94	66400
1999-11-04	15.69	15.94	15.63	15.75	7700
1999-11-05	15.94	15.94	15.69	15.88	140200
1999-11-08	15.63	15.75	15.56	15.56	15700
1999-11-09	15.94	15.94	15.69	15.88	12800
1999-11-10	15.69	16.06	15.69	16.06	8600
1999-11-11	15.81	16.13	15.81	16.13	9700
1999-11-12	16.00	16.06	15.75	15.81	18400
1999-11-15	16.00	16.00	15.75	16.00	11900
1999-11-16	15.75	16.00	15.69	15.94	85700
1999-11-17	15.94	15.94	15.81	15.94	11800
1999-11-18	16.13	16.13	15.75	15.81	22800
1999-11-19	15.63	15.94	15.63	15.94	5800
1999-11-22	15.94	15.94	15.63	15.63	30900
1999-11-23	15.50	15.75	15.50	15.69	10000
1999-11-24	15.63	15.63	15.31	15.56	11500
1999-11-26	15.75	15.75	15.50	15.63	10100
1999-11-29	15.75	15.75	15.44	15.50	21000
1999-11-30	15.38	15.75	15.38	15.75	3000
1999-12-01	15.75	15.81	15.56	15.75	13900
1999-12-02	15.63	15.94	15.63	15.81	10600
1999-12-03	15.94	15.94	15.75	15.88	11100
1999-12-06	16.19	16.19	15.94	15.94	49900
1999-12-07	16.00	16.00	15.75	15.75	54200
1999-12-08	15.75	15.94	15.69	15.94	17600
1999-12-09	15.94	15.94	15.69	15.69	7700
1999-12-10	15.50	15.75	15.50	15.56	4600
1999-12-13	15.56	15.75	15.50	15.50	12400
1999-12-14	15.69	15.69	15.44	15.50	3100
1999-12-15	15.63	15.69	15.44	15.50	316300
1999-12-16	15.94	16.00	15.75	16.00	8500
1999-12-17	16.06	16.13	15.88	16.00	17500
1999-12-20	16.13	16.13	15.88	16.00	1800
1999-12-21	16.00	16.06	15.75	15.75	11100
1999-12-22	15.69	16.00	15.69	15.81	26800
1999-12-23	16.06	16.06	15.88	15.88	2700
1999-12-27	16.19	16.19	15.88	16.13	5900
1999-12-28	15.88	16.13	15.88	15.88	2400
1999-12-29	15.88	15.88	15.75	15.75	16800
1999-12-30	16.19	16.25	15.94	16.13	24100
1999-12-31	16.06	16.25	16.00	16.00	1400
2000-01-03	16.31	16.44	16.06	16.44	7500
2000-01-04	16.13	16.13	15.88	15.94	17100
2000-01-05	15.75	16.13	15.63	16.13	137400
2000-01-06	15.88	16.13	15.88	16.13	44000
2000-01-07	16.00	16.63	16.00	16.63	51200
2000-01-10	16.25	16.50	16.13	16.50	20600
2000-01-11	16.38	16.44	16.13	16.31	41000
2000-01-12	16.44	16.44	16.31	16.44	9500
2000-01-13	16.81	16.81	16.44	16.44	9200
2000-01-14	16.38	16.38	16.19	16.38	11000
2000-01-18	15.75	16.00	15.75	15.81	18100
2000-01-19	15.63	15.94	15.63	15.94	15700
2000-01-20	15.56	15.81	15.50	15.81	22200
2000-01-21	15.81	15.81	15.50	15.50	1700
2000-01-24	15.38	15.50	15.19	15.31	26100
2000-01-25	15.00	15.13	14.88	15.13	28200
2000-01-26	14.94	15.13	14.88	15.06	11500
2000-01-27	15.00	15.19	15.00	15.19	49000
2000-01-28	15.00	15.00	14.63	14.63	33600
2000-01-31	14.56	14.69	14.25	14.25	5500
2000-02-01	14.31	14.69	14.31	14.56	57300
2000-02-02	14.75	14.94	14.50	14.94	15400
2000-02-03	15.19	15.38	15.13	15.13	8300
2000-02-04	14.63	15.06	14.63	14.88	19300
2000-02-07	15.00	15.13	14.88	15.13	10300
2000-02-08	15.38	15.38	15.00	15.00	8100
2000-02-09	14.94	15.06	14.81	15.00	12300
2000-02-10	14.81	15.06	14.69	14.94	34000
2000-02-11	14.50	14.69	14.50	14.69	129800
2000-02-14	14.81	14.81	14.50	14.50	16600
2000-02-15	14.56	14.63	14.31	14.31	26100
2000-02-16	14.75	14.75	14.50	14.75	7100
2000-02-17	14.88	15.00	14.69	14.88	18500
2000-02-18	14.69	15.00	14.69	15.00	8700
2000-02-22	15.13	15.25	14.94	15.25	17700
2000-02-23	15.56	15.56	15.13	15.25	17800
2000-02-24	14.88	15.13	14.63	14.94	36700
2000-02-25	14.75	14.75	14.44	14.56	5400
2000-02-28	14.19	14.50	14.13	14.50	13000
2000-02-29	14.25	14.50	14.25	14.44	49200
2000-03-01	14.50	14.56	14.25	14.56	179100
2000-03-02	14.63	14.75	14.44	14.75	23600
2000-03-03	14.88	15.00	14.56	14.69	35400
2000-03-06	14.63	14.88	14.38	14.38	16500
2000-03-07	14.81	14.81	14.31	14.63	9600
2000-03-08	14.63	14.69	14.31	14.69	17900
2000-03-09	14.25	14.63	14.25	14.63	41500
2000-03-10	14.31	14.69	14.31	14.56	47300
2000-03-13	13.88	14.13	13.88	14.06	309100
2000-03-14	14.13	14.38	14.06	14.13	18000
2000-03-15	14.13	14.50	14.06	14.50	9900
2000-03-16	14.75	15.25	14.56	15.25	25100
2000-03-17	14.63	14.88	14.63	14.88	4100
2000-03-20	14.94	15.00	14.69	14.94	45100
2000-03-21	14.88	15.13	14.88	15.05	15500
2000-03-22	15.13	15.25	15.06	15.25	4300
2000-03-23	15.06	15.63	15.06	15.63	52500
2000-03-24	15.25	15.75	15.25	15.56	9900
2000-03-27	15.31	15.56	15.31	15.50	58300
2000-03-28	15.56	15.56	15.19	15.44	47000
2000-03-29	15.25	15.38	15.13	15.13	29300
2000-03-30	15.00	15.31	15.00	15.31	11500
2000-03-31	15.38	15.50	15.38	15.50	18200
2000-04-03	15.63	15.69	15.50	15.69	5500
2000-04-04	15.75	15.88	15.56	15.88	36300
2000-04-05	15.69	15.81	15.44	15.69	10700
2000-04-06	15.69	15.75	15.69	15.75	2100
2000-04-07	15.38	15.69	15.38	15.50	4700
2000-04-10	15.63	15.69	15.63	15.69	75300
2000-04-11	15.50	15.75	15.50	15.50	13500
2000-04-12	15.63	15.75	15.63	15.69	1700
2000-04-13	15.63	15.88	15.63	15.75	10900
2000-04-14	15.75	15.88	15.25	15.25	18700
2000-04-17	15.31	15.44	15.19	15.44	5800
2000-04-18	15.25	15.31	15.06	15.13	17300
2000-04-19	15.00	15.25	14.94	15.19	18300
2000-04-20	15.19	15.19	14.94	14.94	15500
2000-04-24	14.94	15.19	14.94	14.94	9900
2000-04-25	15.13	15.19	14.88	15.19	3600
2000-04-26	15.13	15.13	14.81	15.13	3600
2000-04-27	14.63	14.88	14.56	14.75	47100
2000-04-28	14.75	14.88	14.63	14.88	3900
2000-05-01	14.75	14.88	14.63	14.88	1100
2000-05-02	15.13	15.13	14.81	15.06	3000
2000-05-03	15.06	15.06	14.56	14.69	14700
2000-05-04	14.69	14.94	14.69	14.94	3300
2000-05-05	14.88	14.88	14.63	14.63	68300
2000-05-08	14.81	14.88	14.63	14.88	14100
2000-05-09	14.88	15.13	14.88	15.00	2400
2000-05-10	15.13	15.13	14.94	15.06	6900
2000-05-11	15.06	15.25	15.06	15.11	10200
2000-05-12	15.38	15.63	15.25	15.63	92700
2000-05-15	15.63	15.63	15.31	15.63	4800
2000-05-16	15.63	15.63	15.44	15.56	49000
2000-05-17	15.06	15.13	14.94	15.00	23700
2000-05-18	15.06	15.38	15.06	15.31	19800
2000-05-19	15.13	15.19	14.81	15.19	3200
2000-05-22	15.06	15.06	14.94	15.06	42000
2000-05-23	15.13	15.25	15.00	15.00	16400
2000-05-24	15.50	15.50	15.25	15.38	4900
2000-05-25	15.56	15.75	15.56	15.75	5200
2000-05-26	15.69	15.88	15.56	15.81	26300
2000-05-30	15.75	15.81	15.50	15.69	146700
2000-05-31	15.50	15.75	15.50	15.75	22500
2000-06-01	15.69	15.81	15.50	15.56	11200
2000-06-02	16.00	16.19	16.00	16.06	8200
2000-06-05	15.88	15.88	15.88	15.88	3200
2000-06-06	15.88	16.06	15.81	16.06	20200
2000-06-07	16.19	16.31	16.00	16.31	16300
2000-06-08	16.38	16.38	16.13	16.19	11700
2000-06-09	16.13	16.31	15.88	16.31	29500
2000-06-12	16.25	16.31	16.25	16.25	5100
2000-06-13	16.13	16.31	16.06	16.31	7800
2000-06-14	16.19	16.44	16.19	16.44	6600
2000-06-15	16.38	16.38	16.13	16.13	68400
2000-06-16	16.19	16.50	16.19	16.44	8300
2000-06-19	16.06	16.31	16.00	16.31	49700
2000-06-20	16.06	16.31	16.06	16.31	11900
2000-06-21	16.13	16.13	16.00	16.06	3800
2000-06-22	16.00	16.00	15.56	15.56	4300
2000-06-23	15.75	15.75	15.31	15.31	8800
2000-06-26	15.69	15.81	15.56	15.81	47700
2000-06-27	15.81	15.94	15.63	15.94	9200
2000-06-28	16.00	16.06	15.75	15.75	12500
2000-06-29	15.81	15.94	15.75	15.75	7500
2000-06-30	16.06	16.06	15.81	15.94	7800
2000-07-03	15.81	15.81	15.81	15.81	500
2000-07-05	16.13	16.38	16.06	16.31	25100
2000-07-06	16.56	16.56	16.31	16.56	8100
2000-07-07	16.25	16.50	16.25	16.44	7800
2000-07-10	16.50	16.50	16.25	16.25	3800
2000-07-11	16.25	16.56	16.25	16.56	10900
2000-07-12	16.31	16.38	16.13	16.38	11500
2000-07-13	16.38	16.38	16.06	16.31	4600
2000-07-14	16.31	16.38	16.06	16.13	11700
2000-07-17	16.25	16.25	16.00	16.25	13500
2000-07-18	16.19	16.19	15.81	16.00	9100
2000-07-19	16.00	16.06	15.81	16.06	3000
2000-07-20	16.13	16.25	15.88	16.25	6300
2000-07-21	15.94	16.19	15.94	16.00	98300
2000-07-24	16.25	16.25	16.00	16.00	2100
2000-07-25	16.50	16.50	16.25	16.50	9700
2000-07-26	16.44	16.44	16.44	16.44	4300
2000-07-27	16.44	16.44	16.13	16.38	68300
2000-07-28	15.94	16.19	15.88	16.00	7100
2000-07-31	16.00	16.25	16.00	16.00	700
2000-08-01	16.06	16.19	15.88	16.19	50600
2000-08-02	16.19	16.25	15.94	16.00	8300
2000-08-03	16.06	16.13	15.81	15.88	22000
2000-08-04	16.00	16.06	16.00	16.06	4700
2000-08-07	16.25	16.25	16.13	16.13	21600
2000-08-08	16.19	16.31	16.13	16.31	189300
2000-08-09	16.25	16.25	16.00	16.19	20400
2000-08-10	16.25	16.25	16.00	16.00	11300
2000-08-11	16.00	16.19	15.94	16.00	15800
2000-08-14	15.94	16.19	15.94	16.19	9100
2000-08-15	16.06	16.31	16.06	16.06	8200
2000-08-16	16.31	16.44	16.13	16.38	62100
2000-08-17	16.06	16.44	16.06	16.38	12000
2000-08-18	16.25	16.25	15.94	16.06	4500
2000-08-21	16.19	16.25	15.94	16.19	1800
2000-08-22	16.06	16.13	15.88	16.06	9400
2000-08-23	15.94	16.25	15.94	16.13	27200
2000-08-24	16.06	16.44	16.06	16.38	21400
2000-08-25	16.19	16.19	16.19	16.19	4600
2000-08-28	16.25	16.25	16.19	16.19	7600
2000-08-29	16.00	16.00	15.63	15.88	8200
2000-08-30	15.50	15.63	15.50	15.56	8300
2000-08-31	15.81	15.81	15.75	15.81	2400
2000-09-01	15.63	16.00	15.63	15.94	32200
2000-09-05	15.69	15.69	15.44	15.44	58700
2000-09-06	15.25	15.38	15.25	15.31	4300
2000-09-07	15.31	15.31	15.06	15.13	5800
2000-09-08	15.25	15.25	14.81	14.88	12800
2000-09-11	15.00	15.25	15.00	15.19	2000
2000-09-12	15.25	15.25	14.94	14.94	11900
2000-09-13	15.00	15.25	15.00	15.25	7700
2000-09-14	14.81	14.81	14.81	14.81	400
2000-09-15	14.81	14.94	14.75	14.75	7600
2000-09-18	14.69	14.94	14.69	14.88	9000
2000-09-19	14.88	14.88	14.56	14.69	22100
2000-09-20	14.50	14.69	14.44	14.50	9300
2000-09-21	14.50	14.81	14.50	14.75	9100
2000-09-22	15.00	15.25	15.00	15.00	38600
2000-09-25	15.00	15.25	15.00	15.06	13100
2000-09-26	15.13	15.19	15.06	15.06	2700
2000-09-27	15.13	15.19	14.94	15.19	4500
2000-09-28	15.25	15.25	15.06	15.13	7000
2000-09-29	15.13	15.13	14.81	15.00	6700
2000-10-02	15.06	15.19	15.00	15.19	6200
2000-10-03	15.06	15.31	15.06	15.19	26600
2000-10-04	15.13	15.38	15.13	15.31	3200
2000-10-05	15.13	15.31	15.06	15.31	6700
2000-10-06	15.00	15.13	15.00	15.13	4800
2000-10-09	14.81	14.81	14.75	14.75	4000
2000-10-10	15.06	15.06	14.88	14.88	4100
2000-10-11	14.75	14.81	14.63	14.81	3100
2000-10-12	14.63	14.75	14.50	14.75	17600
2000-10-13	14.44	14.69	14.44	14.56	11400
2000-10-16	14.63	14.63	14.25	14.25	8100
2000-10-17	14.25	14.50	14.19	14.19	28600
2000-10-18	14.44	14.44	14.19	14.38	3800
2000-10-19	14.50	14.81	14.44	14.81	6200
2000-10-20	14.31	14.63	14.31	14.63	289500
2000-10-23	14.31	14.56	14.31	14.31	7400
2000-10-24	14.88	14.88	14.56	14.56	35100
2000-10-25	14.63	14.63	14.44	14.56	5500
2000-10-26	14.50	14.63	14.38	14.44	2700
2000-10-27	14.63	14.88	14.63	14.88	2600
2000-10-30	14.81	15.00	14.81	15.00	1500
2000-10-31	14.88	15.56	14.88	15.31	49100
2000-11-01	14.94	15.25	14.94	15.25	600
2000-11-02	15.19	15.50	15.19	15.25	7700
2000-11-03	15.31	15.56	15.31	15.56	9500
2000-11-06	15.44	15.56	15.31	15.56	12700
2000-11-07	15.38	15.50	15.31	15.50	2700
2000-11-08	15.31	15.38	15.19	15.19	21700
2000-11-09	15.19	15.38	15.19	15.25	27300
2000-11-10	15.63	15.63	15.25	15.25	7400
2000-11-13	15.38	15.38	15.13	15.19	97900
2000-11-14	15.13	15.56	15.13	15.56	11000
2000-11-15	15.50	15.50	15.19	15.50	13400
2000-11-16	15.50	15.50	15.50	15.50	3300
2000-11-17	15.25	15.31	15.00	15.13	115200
2000-11-20	15.13	15.25	15.13	15.13	5100
2000-11-21	15.06	15.13	15.00	15.00	11100
2000-11-22	14.88	15.06	14.88	14.94	8600
2000-11-24	14.75	15.00	14.75	14.94	11800
2000-11-27	15.00	15.25	15.00	15.13	26100
2000-11-28	15.56	15.56	15.13	15.13	9000
2000-11-29	15.25	15.44	15.19	15.44	3800
2000-11-30	15.50	15.50	15.19	15.19	22800
2000-12-01	15.31	15.63	15.31	15.50	26500
2000-12-04	15.88	15.94	15.63	15.81	13500
2000-12-05	15.69	16.06	15.69	16.00	275500
2000-12-06	15.88	16.06	15.63	15.94	27600
2000-12-07	16.06	16.06	15.75	16.00	12200
2000-12-08	16.06	16.06	15.69	15.69	8100
2000-12-11	15.63	15.81	15.63	15.75	5600
2000-12-12	15.63	15.94	15.50	15.56	21900
2000-12-13	15.81	15.81	15.56	15.56	15300
2000-12-14	15.50	15.69	15.50	15.69	7500
2000-12-15	15.88	15.88	15.31	15.56	49200
2000-12-18	15.88	16.06	15.81	16.06	123500
2000-12-19	16.06	16.06	15.69	15.69	27500
2000-12-20	15.88	15.88	15.50	15.50	7700
2000-12-21	16.13	16.13	15.75	16.06	36300
2000-12-22	16.00	16.44	16.00	16.44	25100
2000-12-26	16.50	16.56	16.31	16.50	8500
2000-12-27	16.25	16.69	16.25	16.69	18800
2000-12-28	16.75	16.88	16.50	16.75	20400
2000-12-29	16.50	16.81	16.50	16.81	49700
2001-01-02	16.75	17.00	16.75	17.00	2400
2001-01-03	17.13	17.75	16.94	17.63	22200
2001-01-04	16.75	17.13	16.75	17.13	17500
2001-01-05	16.94	16.94	16.69	16.88	6600
2001-01-08	16.63	16.94	16.44	16.75	9200
2001-01-09	16.44	16.50	16.38	16.38	42100
2001-01-10	16.13	16.31	16.06	16.06	54300
2001-01-11	16.19	16.56	16.19	16.56	17700
2001-01-12	16.19	16.56	16.19	16.38	9000
2001-01-16	16.31	16.44	16.19	16.25	13600
2001-01-17	16.19	16.31	16.19	16.31	12400
2001-01-18	16.50	16.63	16.50	16.63	300
2001-01-19	16.63	16.63	16.19	16.38	17000
2001-01-22	16.38	16.44	16.25	16.44	4900
2001-01-23	16.31	16.56	16.31	16.50	27500
2001-01-24	16.13	16.31	16.13	16.19	3700
2001-01-25	16.31	16.44	16.13	16.31	4800
2001-01-26	16.25	16.31	16.19	16.31	12600
2001-01-29	16.35	16.59	16.21	16.41	77400
2001-01-30	16.20	16.50	16.20	16.50	26500
2001-01-31	16.52	16.59	16.37	16.40	14100
2001-02-01	16.65	16.65	16.50	16.57	7700
2001-02-02	16.60	16.60	16.31	16.43	21900
2001-02-05	16.44	16.69	16.44	16.55	2000
2001-02-06	16.64	16.64	16.45	16.45	2900
2001-02-07	16.53	16.53	16.26	16.39	8000
2001-02-08	16.03	16.10	16.02	16.07	10300
2001-02-09	16.30	16.30	16.06	16.06	8500
2001-02-12	16.09	16.25	16.04	16.06	4700
2001-02-13	16.10	16.10	15.87	15.87	19700
2001-02-14	15.77	15.86	15.63	15.71	21300
2001-02-15	15.60	15.83	15.60	15.72	18900
2001-02-16	15.80	15.80	15.53	15.65	9500
2001-02-20	15.30	15.60	15.30	15.38	13500
2001-02-21	15.30	15.55	15.20	15.20	90100
2001-02-22	15.35	15.45	15.20	15.38	20400
2001-02-23	15.40	15.40	15.10	15.38	12800
2001-02-26	15.20	15.55	15.20	15.55	9500
2001-02-27	15.50	15.50	15.40	15.42	11200
2001-02-28	15.60	15.65	15.35	15.65	39400
2001-03-01	15.35	15.35	15.20	15.20	8800
2001-03-02	15.50	15.50	15.30	15.30	13000
2001-03-05	15.30	15.55	15.30	15.55	23400
2001-03-06	15.50	15.65	15.45	15.65	11600
2001-03-07	15.65	15.65	15.35	15.35	20600
2001-03-08	15.33	15.55	15.33	15.36	5000
2001-03-09	15.50	15.50	15.20	15.38	4700
2001-03-12	14.90	15.20	14.90	15.15	73200
2001-03-13	14.85	14.85	14.65	14.65	15300
2001-03-14	14.20	14.60	14.20	14.30	15800
2001-03-15	14.26	14.50	14.26	14.30	2300
2001-03-16	14.25	14.25	13.85	13.85	4300
2001-03-19	13.85	14.10	13.85	14.10	5200
2001-03-20	14.20	14.20	14.00	14.15	5200
2001-03-21	14.00	14.00	13.40	13.40	25300
2001-03-22	13.10	13.10	12.81	13.00	9000
2001-03-23	13.26	13.50	13.26	13.26	3400
2001-03-26	13.60	13.95	13.60	13.95	900
2001-03-27	14.10	14.20	13.83	14.20	17300
2001-03-28	13.85	13.85	13.65	13.69	34700
2001-03-29	13.65	14.00	13.60	13.75	9500
2001-03-30	14.15	14.15	13.85	14.05	9000
2001-04-03	13.70	13.70	13.15	13.15	53500
2001-04-04	13.50	13.75	13.40	13.75	7800
2001-04-05	14.05	14.20	13.91	13.95	15100
2001-04-06	14.05	14.05	13.70	13.95	7700
2001-04-09	13.90	14.20	13.90	14.15	18100
2001-04-10	14.00	14.25	14.00	14.05	2700
2001-04-11	14.15	14.35	14.15	14.35	7200
2001-04-12	14.15	14.49	14.15	14.32	1800
2001-04-16	14.06	14.30	14.05	14.15	1300
2001-04-17	14.15	14.25	14.00	14.25	2200
2001-04-18	14.30	14.64	14.20	14.35	17100
2001-04-19	14.45	14.55	14.20	14.55	9800
2001-04-20	14.25	14.55	14.25	14.55	2800
2001-04-23	14.05	14.25	14.00	14.20	4900
2001-04-24	14.25	14.37	14.15	14.36	11400
2001-04-25	14.30	14.40	14.15	14.40	9100
2001-04-26	14.39	14.39	14.15	14.38	6200
2001-04-27	14.35	14.35	14.13	14.17	7400
2001-04-30	14.17	14.29	14.10	14.20	5800
2001-05-01	14.33	14.50	14.31	14.40	7700
2001-05-02	14.50	14.55	14.20	14.35	7900
2001-05-03	14.30	14.30	14.00	14.15	28100
2001-05-04	14.30	14.50	14.30	14.50	3200
2001-05-07	14.52	14.60	14.40	14.40	7800
2001-05-08	14.25	14.45	14.25	14.38	15800
2001-05-09	14.07	14.08	14.07	14.08	43000
2001-05-10	14.50	14.50	14.25	14.50	2500
2001-05-11	14.50	14.60	14.47	14.48	21200
2001-05-14	14.20	14.35	14.13	14.35	11800
2001-05-15	14.40	14.65	14.35	14.55	39500
2001-05-16	14.70	14.80	14.50	14.75	87300
2001-05-17	14.55	14.75	14.55	14.75	5000
2001-05-18	14.70	14.70	14.59	14.67	6100
2001-05-21	14.40	14.69	14.35	14.69	36200
2001-05-22	14.55	14.63	14.55	14.59	3400
2001-05-23	14.59	14.60	14.40	14.47	13900
2001-05-24	14.35	14.55	14.35	14.55	5700
2001-05-25	14.34	14.50	14.25	14.42	79900
2001-05-29	14.35	14.40	14.10	14.26	5500
2001-05-30	14.05	14.20	14.05	14.05	2400
2001-05-31	14.10	14.10	13.90	14.00	10100
2001-06-01	13.80	14.05	13.80	14.00	14000
2001-06-04	14.01	14.20	14.01	14.15	1800
2001-06-05	14.15	14.35	14.15	14.31	20300
2001-06-06	14.00	14.28	14.00	14.28	31400
2001-06-07	14.15	14.30	14.00	14.30	8300
2001-06-08	14.05	14.12	13.90	14.12	4000
2001-06-11	13.95	13.95	13.65	13.85	2200
2001-06-12	13.85	13.92	13.78	13.78	123700
2001-06-13	14.08	14.10	14.08	14.10	6600
2001-06-14	13.66	13.66	13.60	13.60	1600
2001-06-15	13.95	13.95	13.80	13.92	16000
2001-06-18	13.65	13.72	13.65	13.72	17200
2001-06-19	13.70	13.75	13.50	13.70	8200
2001-06-20	13.40	13.55	13.35	13.55	9800
2001-06-21	13.30	13.65	13.30	13.65	6000
2001-06-22	13.55	13.55	13.30	13.50	9500
2001-06-25	13.35	13.56	13.35	13.45	6400
2001-06-26	13.23	13.49	13.23	13.49	3700
2001-06-27	13.15	13.35	13.15	13.30	5200
2001-06-28	13.22	13.40	13.20	13.35	5700
2001-06-29	13.45	13.45	13.20	13.45	111400
2001-07-02	13.50	13.60	13.35	13.45	30100
2001-07-03	13.30	13.45	13.30	13.40	4000
2001-07-05	13.15	13.15	13.00	13.10	4100
2001-07-06	13.05	13.05	13.05	13.05	3300
2001-07-09	13.00	13.05	13.00	13.05	2000
2001-07-10	12.99	12.99	12.75	12.75	8700
2001-07-11	12.85	12.95	12.75	12.95	10300
2001-07-12	12.85	13.15	12.85	13.15	60700
2001-07-13	13.00	13.10	12.86	13.02	4500
2001-07-16	13.10	13.10	13.00	13.10	4400
2001-07-17	12.70	13.20	12.70	13.20	1600
2001-07-18	13.10	13.25	13.01	13.25	7100
2001-07-19	13.20	13.49	13.20	13.49	12100
2001-07-20	13.49	13.49	13.20	13.40	7000
2001-07-23	13.40	13.40	13.10	13.30	6200
2001-07-24	13.20	13.20	12.90	12.90	2900
2001-07-25	12.85	12.90	12.85	12.87	3900
2001-07-26	12.90	12.95	12.75	12.85	13300
2001-07-27	13.00	13.05	12.85	12.91	1500
2001-07-30	13.15	13.15	13.15	13.15	1800
2001-07-31	13.25	13.40	13.10	13.10	52200
2001-08-01	13.45	13.45	13.31	13.44	7000
2001-08-02	13.65	13.67	13.35	13.35	58000
2001-08-03	13.50	13.50	13.25	13.40	8700
2001-08-06	13.10	13.39	13.10	13.39	5300
2001-08-07	13.11	13.35	13.11	13.35	2200
2001-08-08	13.30	13.30	13.30	13.30	2300
2001-08-09	13.25	13.28	13.11	13.28	2100
2001-08-10	13.10	13.11	12.92	13.11	2900
2001-08-13	13.00	13.20	13.00	13.12	12900
2001-08-14	13.22	13.45	13.15	13.28	4300
2001-08-15	13.25	13.50	13.25	13.36	2100
2001-08-16	13.17	13.17	13.16	13.16	6600
2001-08-17	13.30	13.31	13.09	13.10	1300
2001-08-20	13.12	13.25	13.12	13.25	400
2001-08-21	13.20	13.25	13.20	13.25	3100
2001-08-22	13.30	13.30	13.25	13.25	800
2001-08-23	13.28	13.28	13.04	13.06	1300
2001-08-24	13.20	13.42	13.15	13.18	3300
2001-08-27	13.24	13.26	13.24	13.24	700
2001-08-28	13.06	13.14	13.06	13.14	1600
2001-08-29	13.13	13.13	12.93	12.95	32000
2001-08-30	12.95	12.95	12.84	12.84	2100
2001-08-31	12.82	13.05	12.82	13.05	3500
2001-09-04	12.65	12.67	12.60	12.60	3100
2001-09-05	12.51	12.65	12.51	12.63	2800
2001-09-06	12.50	12.50	12.41	12.47	5400
2001-09-07	12.40	12.45	12.21	12.21	52600
2001-09-10	12.00	12.04	11.90	12.04	33900
2001-09-17	11.70	11.90	11.60	11.90	6100
2001-09-18	11.60	11.85	11.60	11.75	2300
2001-09-19	11.75	11.85	11.55	11.80	16200
2001-09-20	11.50	11.50	11.00	11.01	14100
2001-09-21	11.00	11.00	10.55	10.65	34100
2001-09-24	10.90	11.40	10.90	11.40	6100
2001-09-25	11.50	11.85	11.50	11.85	4300
2001-09-26	11.85	11.85	11.70	11.76	3400
2001-09-27	11.55	12.05	11.55	12.05	4300
2001-09-28	12.30	12.30	12.01	12.05	13600
2001-10-01	12.05	12.07	11.91	11.91	10100
2001-10-02	11.90	11.99	11.80	11.99	7900
2001-10-03	11.66	11.94	11.66	11.94	1700
2001-10-04	12.06	12.15	12.00	12.15	5700
2001-10-05	12.00	12.00	12.00	12.00	3200
2001-10-08	11.95	12.15	11.95	12.15	300
2001-10-09	12.05	12.05	12.04	12.04	400
2001-10-10	12.02	12.17	11.92	12.17	159300
2001-10-11	12.28	12.28	12.05	12.24	4200
2001-10-12	12.20	12.20	11.96	12.00	3000
2001-10-15	12.04	12.20	12.03	12.20	3300
2001-10-16	12.27	12.27	12.06	12.14	6000
2001-10-17	12.12	12.20	11.91	11.92	24000
2001-10-18	12.10	12.25	12.06	12.25	20900
2001-10-19	12.07	12.15	11.96	12.05	7000
2001-10-22	12.24	12.24	12.02	12.20	10100
2001-10-23	12.40	12.40	12.21	12.37	7400
2001-10-24	12.35	12.35	12.23	12.23	1300
2001-10-25	12.23	12.45	12.16	12.26	16900
2001-10-26	12.16	12.45	12.16	12.45	3900
2001-10-29	12.35	12.39	12.15	12.34	2900
2001-10-30	12.05	12.17	12.01	12.14	3500
2001-10-31	12.01	12.24	12.01	12.24	6500
2001-11-01	12.25	12.35	12.15	12.35	26600
2001-11-02	12.40	12.40	12.20	12.20	1300
2001-11-05	12.25	12.44	12.25	12.44	2500
2001-11-06	12.30	12.49	12.30	12.49	4500
2001-11-07	12.30	12.56	12.30	12.56	2200
2001-11-08	12.56	12.75	12.55	12.55	16200
2001-11-09	12.47	12.74	12.43	12.59	8600
2001-11-12	12.40	12.54	12.30	12.31	26400
2001-11-13	12.49	12.55	12.33	12.35	26700
2001-11-14	12.55	12.65	12.46	12.47	21900
2001-11-15	12.80	12.89	12.72	12.72	3700
2001-11-16	12.89	13.07	12.81	12.81	17600
2001-11-19	13.00	13.11	12.86	12.96	16000
2001-11-20	13.05	13.05	12.91	13.04	5100
2001-11-21	12.90	12.94	12.84	12.94	11500
2001-11-23	12.80	12.80	12.71	12.74	1000
2001-11-26	12.75	12.85	12.71	12.85	11400
2001-11-27	12.66	12.79	12.66	12.66	2900
2001-11-28	12.68	12.70	12.51	12.51	23100
2001-11-29	12.50	12.65	12.41	12.65	10100
2001-11-30	12.63	12.63	12.41	12.45	132300
2001-12-03	12.49	12.49	12.31	12.31	9600
2001-12-04	12.63	12.67	12.45	12.67	5900
2001-12-05	12.90	12.90	12.65	12.79	223300
2001-12-06	12.65	12.88	12.65	12.77	14900
2001-12-07	12.80	12.84	12.70	12.70	15300
2001-12-10	12.55	12.55	12.46	12.46	2200
2001-12-11	12.38	12.68	12.38	12.45	9100
2001-12-12	12.52	12.69	12.51	12.51	3500
2001-12-13	12.40	12.54	12.31	12.31	11000
2001-12-14	12.37	12.55	12.35	12.35	5100
2001-12-17	12.47	12.64	12.46	12.55	13200
2001-12-18	12.37	12.55	12.36	12.55	4900
2001-12-19	12.30	12.40	12.21	12.40	12500
2001-12-20	12.54	12.54	12.31	12.48	58500
2001-12-21	12.42	12.59	12.36	12.37	2300
2001-12-24	12.20	12.20	12.15	12.15	2600
2001-12-26	12.20	12.39	12.20	12.30	8600
2001-12-27	12.32	12.51	12.31	12.45	21100
2001-12-28	12.26	12.54	12.26	12.54	9800
2001-12-31	12.60	12.70	12.46	12.54	27500
2002-01-02	12.80	12.82	12.51	12.69	36700
2002-01-03	12.51	12.70	12.51	12.70	62900
2002-01-04	12.56	12.82	12.56	12.82	3300
2002-01-07	12.67	12.79	12.61	12.61	900
2002-01-08	12.60	12.70	12.51	12.68	28500
2002-01-09	12.69	12.70	12.51	12.70	8700
2002-01-10	12.64	12.64	12.51	12.60	66900
2002-01-11	12.62	12.79	12.56	12.56	2600
2002-01-14	12.48	12.64	12.45	12.46	19000
2002-01-15	12.48	12.49	12.31	12.49	9200
2002-01-16	12.23	12.33	12.16	12.31	12100
2002-01-17	12.32	12.49	12.32	12.49	11200
2002-01-18	12.47	12.49	12.32	12.49	3200
2002-01-22	12.49	12.49	12.25	12.27	10700
2002-01-23	12.50	12.55	12.50	12.53	26000
2002-01-24	12.50	12.55	12.47	12.54	6400
2002-01-25	12.17	12.17	12.17	12.17	900
2002-01-28	12.20	12.28	12.20	12.28	7700
2002-01-29	12.07	12.09	12.00	12.09	21500
2002-01-30	11.89	12.00	11.87	12.00	48100
2002-01-31	11.99	11.99	11.91	11.92	3100
2002-02-01	11.92	11.99	11.89	11.89	6700
2002-02-04	11.78	11.89	11.78	11.89	1200
2002-02-05	11.77	11.94	11.76	11.94	3300
2002-02-06	11.71	11.89	11.71	11.78	7300
2002-02-07	12.00	12.14	11.85	11.97	10600
2002-02-08	12.10	12.20	12.00	12.01	38900
2002-02-11	12.25	12.30	12.11	12.30	7500
2002-02-12	12.23	12.24	12.06	12.12	24400
2002-02-13	12.08	12.29	12.08	12.28	2500
2002-02-14	12.25	12.30	12.25	12.25	14200
2002-02-19	12.24	12.24	12.06	12.19	4600
2002-02-20	11.96	12.14	11.96	11.96	3500
2002-02-21	11.96	12.14	11.96	12.14	1300
2002-02-22	12.05	12.06	12.05	12.06	5900
2002-02-25	12.18	12.18	12.00	12.05	1600
2002-02-26	12.02	12.02	12.00	12.00	2000
2002-02-27	12.05	12.24	12.01	12.19	7600
2002-02-28	12.10	12.24	12.10	12.24	1600
2002-03-01	12.30	12.30	12.20	12.20	4400
2002-03-04	12.49	12.54	12.40	12.40	1300
2002-03-05	12.25	12.51	12.25	12.36	36700
2002-03-06	12.51	12.69	12.51	12.69	5100
2002-03-07	12.73	12.84	12.66	12.84	8600
2002-03-08	12.90	13.00	12.85	12.94	17400
2002-03-11	12.85	12.94	12.71	12.94	5400
2002-03-12	12.78	12.86	12.66	12.86	13900
2002-03-13	12.94	12.97	12.85	12.94	12800
2002-03-14	12.86	13.09	12.86	13.08	8500
2002-03-15	13.14	13.19	13.01	13.12	123600
2002-03-18	13.22	13.29	13.06	13.13	11300
2002-03-19	13.07	13.24	13.05	13.21	18100
2002-03-20	13.07	13.24	13.07	13.24	6700
2002-03-21	13.23	13.24	13.07	13.24	8200
2002-03-22	13.21	13.21	13.21	13.21	1400
2002-03-25	13.24	13.24	13.02	13.03	21700
2002-03-26	13.18	13.18	13.02	13.18	7800
2002-03-27	13.02	13.14	13.01	13.14	11000
2002-03-28	12.97	13.12	12.97	13.12	3100
2002-04-01	13.22	13.39	13.15	13.39	17800
2002-04-02	13.34	13.46	13.16	13.44	60300
2002-04-03	13.45	13.54	13.35	13.35	2100
2002-04-04	13.44	13.49	13.30	13.48	21000
2002-04-05	13.44	13.45	13.26	13.42	12600
2002-04-08	13.02	13.19	13.01	13.01	13400
2002-04-09	13.30	13.30	13.10	13.23	8000
2002-04-10	13.43	13.43	13.42	13.42	700
2002-04-11	13.21	13.30	13.11	13.15	4600
2002-04-12	13.06	13.25	13.06	13.19	3500
2002-04-15	13.20	13.34	13.20	13.21	1100
2002-04-16	13.26	13.48	13.26	13.48	13000
2002-04-17	13.55	13.55	13.41	13.50	5100
2002-04-18	13.50	13.59	13.43	13.59	38600
2002-04-19	13.52	13.66	13.46	13.65	14900
2002-04-22	13.55	13.64	13.46	13.59	43400
2002-04-23	13.49	13.59	13.46	13.46	4000
2002-04-24	13.59	13.59	13.45	13.45	11900
2002-04-25	13.60	13.64	13.46	13.53	6700
2002-04-26	13.50	13.54	13.40	13.53	2000
2002-04-29	13.41	13.64	13.41	13.45	3600
2002-04-30	13.41	13.58	13.41	13.43	2400
2002-05-01	13.68	13.80	13.51	13.77	4400
2002-05-02	13.73	13.73	13.56	13.59	9300
2002-05-03	13.94	13.94	13.66	13.89	12700
2002-05-06	13.93	13.94	13.75	13.84	13400
2002-05-07	13.72	13.78	13.59	13.76	6800
2002-05-08	13.82	13.82	13.80	13.80	31900
2002-05-09	13.93	13.96	13.90	13.90	12600
2002-05-10	13.94	13.94	13.83	13.91	12400
2002-05-13	13.85	13.97	13.84	13.84	7600
2002-05-14	13.84	13.97	13.83	13.91	11300
2002-05-15	14.03	14.10	13.88	14.10	46700
2002-05-16	14.11	14.17	13.98	14.01	40900
2002-05-17	14.23	14.24	14.08	14.13	21200
2002-05-20	14.19	14.19	14.00	14.01	22300
2002-05-21	14.00	14.14	13.92	14.10	17600
2002-05-22	14.19	14.19	14.00	14.10	13900
2002-05-23	14.00	14.06	13.92	13.99	14900
2002-05-24	14.01	14.01	13.82	14.00	7700
2002-05-28	14.03	14.11	13.86	14.03	30600
2002-05-29	13.86	14.14	13.86	14.01	31300
2002-05-30	13.87	13.99	13.87	13.99	6300
2002-05-31	14.01	14.09	13.86	14.04	12000
2002-06-03	14.03	14.04	13.86	13.91	14500
2002-06-04	13.69	13.87	13.60	13.61	42200
2002-06-05	13.75	13.79	13.61	13.61	15800
2002-06-06	13.61	13.81	13.45	13.50	17700
2002-06-07	13.39	13.40	13.20	13.36	17200
2002-06-10	13.68	13.68	13.46	13.62	14900
2002-06-11	13.68	13.70	13.52	13.52	3900
2002-06-12	13.00	13.25	13.00	13.12	50500
2002-06-13	13.04	13.04	12.85	12.90	12500
2002-06-14	12.60	12.69	12.51	12.69	14500
2002-06-17	12.90	13.24	12.87	13.22	16500
2002-06-18	12.90	13.09	12.90	13.05	10000
2002-06-19	12.81	12.85	12.65	12.65	13900
2002-06-20	12.61	12.84	12.57	12.57	19700
2002-06-21	12.80	12.84	12.65	12.65	10200
2002-06-24	12.50	12.59	12.41	12.51	20700
2002-06-25	12.62	12.84	12.60	12.60	9200
2002-06-26	12.47	12.83	12.47	12.83	21000
2002-06-27	13.09	13.09	12.91	13.04	29400
2002-06-28	13.34	13.64	13.26	13.55	11000
2002-07-01	13.63	13.64	13.41	13.41	7200
2002-07-02	13.17	13.19	13.00	13.12	6500
2002-07-03	13.00	13.00	12.70	12.76	16100
2002-07-05	13.00	13.29	13.00	13.27	8800
2002-07-08	13.49	13.51	13.30	13.44	13500
2002-07-09	13.54	13.54	13.16	13.26	17000
2002-07-10	13.29	13.29	12.66	12.66	12600
2002-07-11	12.46	12.70	12.40	12.66	43600
2002-07-12	12.36	12.64	12.36	12.64	1900
2002-07-15	12.64	12.64	12.15	12.47	14200
2002-07-16	11.87	12.08	11.76	12.07	11600
2002-07-17	12.20	12.34	12.05	12.06	11200
2002-07-18	12.23	12.29	12.11	12.24	22900
2002-07-19	11.69	11.77	11.55	11.55	15300
2002-07-22	11.17	11.30	10.95	11.00	30100
2002-07-23	10.70	10.72	10.46	10.46	3500
2002-07-24	10.11	11.29	10.10	11.06	75600
2002-07-25	11.00	11.54	11.00	11.50	17000
2002-07-26	11.36	11.50	11.36	11.36	900
2002-07-29	11.85	12.09	11.76	12.07	17800
2002-07-30	11.77	12.09	11.75	11.81	12200
2002-07-31	11.89	11.89	11.61	11.67	20300
2002-08-01	11.65	11.66	11.54	11.57	6800
2002-08-02	11.36	11.49	11.36	11.46	3100
2002-08-05	10.92	11.14	10.69	10.70	30000
2002-08-06	11.20	11.38	11.01	11.11	49300
2002-08-07	11.48	11.48	11.22	11.34	134900
2002-08-08	11.30	11.52	11.25	11.41	10700
2002-08-09	11.61	11.91	11.61	11.85	12200
2002-08-12	11.59	11.72	11.48	11.72	3500
2002-08-13	11.49	11.86	11.49	11.65	39800
2002-08-14	11.90	12.18	11.79	12.18	20900
2002-08-15	12.14	12.18	12.00	12.14	24500
2002-08-19	12.01	12.25	12.01	12.21	3100
2002-08-20	11.82	11.94	11.65	11.81	17000
2002-08-21	12.01	12.14	11.98	12.06	700
2002-08-22	12.20	12.33	11.96	12.24	26100
2002-08-23	11.91	12.26	11.91	11.96	5900
2002-08-26	12.18	12.26	12.12	12.19	3300
2002-08-27	12.20	12.33	12.01	12.20	21100
2002-08-28	12.00	12.00	11.71	11.89	21400
2002-08-29	11.59	11.61	11.31	11.35	11000
2002-08-30	11.38	11.69	11.37	11.51	72300
2002-09-03	11.30	11.39	11.00	11.05	24200
2002-09-04	11.10	11.16	10.91	10.91	59300
2002-09-05	11.20	11.39	10.87	11.39	21500
2002-09-06	11.45	11.60	11.42	11.49	7500
2002-09-09	11.16	11.44	11.16	11.44	300
2002-09-10	11.39	11.46	11.29	11.43	6500
2002-09-11	11.50	11.65	11.41	11.42	6500
2002-09-12	11.29	11.33	11.16	11.16	800
2002-09-13	11.14	11.14	10.91	11.02	2200
2002-09-16	11.10	11.10	11.05	11.09	27100
2002-09-17	11.08	11.08	10.71	10.78	11100
2002-09-18	10.57	10.91	10.55	10.91	12000
2002-09-19	10.45	10.50	10.40	10.42	6600
2002-09-20	10.84	10.85	10.46	10.59	17700
2002-09-23	10.36	10.40	10.00	10.17	8800
2002-09-24	9.96	10.14	9.96	10.14	11700
2002-09-25	10.49	10.49	10.11	10.32	4200
2002-09-26	10.52	10.68	10.45	10.61	12000
2002-09-27	10.74	10.74	10.57	10.57	5000
2002-09-30	10.45	10.63	10.41	10.61	63500
2002-10-01	10.53	10.84	10.40	10.66	26600
2002-10-02	10.64	10.75	10.61	10.75	20000
2002-10-03	10.61	10.67	10.51	10.51	600
2002-10-04	10.54	10.54	10.26	10.44	7500
2002-10-07	10.29	10.29	10.05	10.05	1800
2002-10-08	10.05	10.25	9.91	10.06	14400
2002-10-09	9.89	10.00	9.74	9.86	3500
2002-10-10	9.83	10.12	9.83	10.12	14500
2002-10-11	10.59	10.74	10.41	10.70	39900
2002-10-14	10.70	10.79	10.51	10.79	59900
2002-10-15	11.05	11.25	11.00	11.15	5300
2002-10-16	10.99	10.99	10.71	10.71	5800
2002-10-17	11.00	11.00	10.75	10.76	17100
2002-10-18	10.75	10.75	10.61	10.62	2600
2002-10-21	10.70	10.99	10.70	10.88	13300
2002-10-22	10.85	10.85	10.84	10.85	7200
2002-10-23	10.65	10.75	10.62	10.69	2600
2002-10-24	10.89	10.89	10.70	10.74	800
2002-10-25	10.72	11.09	10.70	11.09	2300
2002-10-28	10.99	10.99	10.86	10.89	14300
2002-10-29	10.71	10.79	10.61	10.61	8000
2002-10-30	10.84	10.90	10.71	10.90	1100
2002-10-31	10.91	11.19	10.90	10.90	7400
2002-11-01	11.15	11.19	10.99	11.15	6200
2002-11-04	11.25	11.34	11.24	11.34	10100
2002-11-05	11.44	11.44	11.31	11.31	900
2002-11-06	11.32	11.53	11.32	11.53	1300
2002-11-07	11.18	11.37	11.16	11.22	11300
2002-11-08	11.34	11.34	11.17	11.32	13700
2002-11-11	11.10	11.10	10.96	10.96	2300
2002-11-12	11.14	11.27	10.97	11.24	21400
2002-11-13	11.10	11.15	10.97	10.97	14800
2002-11-14	11.21	11.40	11.21	11.22	3900
2002-11-15	11.10	11.55	11.10	11.55	9200
2002-11-18	11.64	11.64	11.35	11.42	6800
2002-11-19	11.36	11.53	11.26	11.26	5700
2002-11-20	11.11	11.36	11.11	11.36	23900
2002-11-21	11.60	11.69	11.52	11.69	3600
2002-11-22	11.69	11.72	11.52	11.72	17100
2002-11-25	11.26	11.61	11.26	11.47	8300
2002-11-26	11.53	11.57	11.25	11.25	26000
2002-11-27	11.53	11.65	11.37	11.50	3100
2002-11-29	11.62	11.70	11.50	11.53	27100
2002-12-02	11.60	11.64	11.41	11.46	33100
2002-12-03	11.49	11.49	11.26	11.26	4200
2002-12-04	11.26	11.45	11.26	11.45	3900
2002-12-05	11.50	11.50	11.28	11.28	2500
2002-12-06	11.25	11.39	11.04	11.39	12400
2002-12-09	11.00	11.14	11.00	11.14	8900
2002-12-10	11.10	11.23	11.10	11.11	11100
2002-12-11	11.06	11.29	11.06	11.15	10300
2002-12-12	11.05	11.23	11.05	11.23	1900
2002-12-13	11.12	11.24	11.12	11.13	6400
2002-12-16	11.11	11.33	11.11	11.21	7700
2002-12-17	11.36	11.48	11.16	11.21	53300
2002-12-18	11.30	11.30	11.05	11.06	34400
2002-12-19	11.20	11.20	11.01	11.13	8700
2002-12-20	11.00	11.20	10.95	11.00	7200
2002-12-23	11.19	11.19	10.90	11.02	11900
2002-12-24	11.22	11.22	11.22	11.22	1100
2002-12-26	11.20	11.20	11.20	11.20	200
2002-12-27	10.86	10.86	10.73	10.73	2100
2002-12-30	11.14	11.20	10.96	11.20	6200
2002-12-31	11.20	11.20	11.10	11.11	7400
2003-01-02	11.17	11.25	11.06	11.22	15900
2003-01-03	11.36	11.59	11.36	11.58	7200
2003-01-06	11.50	11.74	11.50	11.74	2100
2003-01-07	11.42	11.69	11.42	11.67	12900
2003-01-08	11.56	11.56	11.52	11.52	3000
2003-01-09	11.45	11.64	11.45	11.59	6600
2003-01-10	11.70	11.71	11.57	11.57	16400
2003-01-13	11.67	11.83	11.53	11.53	6300
2003-01-14	11.55	12.05	11.55	12.04	25900
2003-01-15	11.80	11.94	11.61	11.61	15800
2003-01-16	11.61	11.63	11.48	11.48	16600
2003-01-17	11.41	11.59	11.40	11.41	7400
2003-01-21	11.30	11.44	11.21	11.34	5300
2003-01-22	11.01	11.02	11.01	11.02	5300
2003-01-23	11.05	11.18	11.02	11.02	11100
2003-01-24	11.02	11.18	10.82	10.98	7500
2003-01-27	10.93	10.93	10.61	10.61	11800
2003-01-28	10.73	10.73	10.57	10.57	19300
2003-01-29	10.75	10.75	10.56	10.72	3700
2003-01-30	10.95	10.95	10.85	10.85	15400
2003-01-31	10.89	10.89	10.69	10.70	3400
2003-02-03	10.75	10.87	10.70	10.71	11100
2003-02-04	10.71	10.90	10.71	10.89	15400
2003-02-05	10.89	10.89	10.80	10.80	25800
2003-02-06	10.74	10.74	10.73	10.73	11000
2003-02-07	10.61	10.61	10.35	10.39	35400
2003-02-10	10.30	10.30	10.15	10.16	3200
2003-02-11	10.26	10.49	10.26	10.26	10900
2003-02-12	10.26	10.29	10.11	10.29	12100
2003-02-13	10.11	10.29	10.11	10.22	900
2003-02-14	10.45	10.51	10.27	10.44	7300
2003-02-18	10.60	10.60	10.54	10.54	14600
2003-02-19	10.25	10.40	10.10	10.20	31300
2003-02-20	10.40	10.44	10.21	10.40	11200
2003-02-21	10.40	10.40	10.30	10.40	9600
2003-02-24	10.23	10.39	10.20	10.39	4500
2003-02-25	10.15	10.19	10.15	10.19	11200
2003-02-26	10.13	10.13	9.91	10.09	3500
2003-02-27	9.90	10.10	9.87	10.10	8900
2003-02-28	10.15	10.20	10.10	10.10	6300
2003-03-03	10.43	10.43	10.20	10.39	7300
2003-03-04	10.24	10.24	9.95	9.95	3100
2003-03-05	9.76	9.82	9.76	9.82	5900
2003-03-06	9.95	9.95	9.76	9.93	5300
2003-03-07	9.83	9.83	9.59	9.78	8200
2003-03-10	9.65	9.65	9.36	9.37	52000
2003-03-11	9.60	9.60	9.37	9.54	2200
2003-03-12	9.39	9.39	9.11	9.28	49000
2003-03-13	9.31	9.51	9.31	9.51	7800
2003-03-14	9.43	9.55	9.43	9.55	25000
2003-03-17	9.56	9.94	9.56	9.93	8500
2003-03-18	10.14	10.14	9.86	9.91	6600
2003-03-19	10.15	10.25	10.01	10.11	2300
2003-03-20	10.11	10.41	10.11	10.41	20000
2003-03-21	10.35	10.59	10.35	10.48	15100
2003-03-24	10.10	10.16	9.92	10.14	30200
2003-03-25	10.29	10.29	10.05	10.11	9500
2003-03-26	10.15	10.35	10.15	10.35	4600
2003-03-27	10.15	10.15	10.15	10.15	1600
2003-03-28	10.00	10.25	10.00	10.25	14600
2003-03-31	10.19	10.25	10.05	10.14	4600
2003-04-01	10.28	10.28	10.14	10.14	11000
2003-04-02	10.49	10.49	10.31	10.45	5000
2003-04-03	10.43	10.43	10.43	10.43	500
2003-04-04	10.63	10.63	10.63	10.63	400
2003-04-07	10.68	10.78	10.56	10.58	42200
2003-04-08	10.74	10.74	10.56	10.56	2300
2003-04-09	10.73	10.83	10.61	10.61	45600
2003-04-10	10.56	10.65	10.49	10.65	7100
2003-04-11	10.64	10.78	10.55	10.55	72500
2003-04-14	10.79	10.80	10.76	10.80	11100
2003-04-15	10.75	11.01	10.75	11.01	33900
2003-04-16	10.77	10.98	10.77	10.98	1300
2003-04-17	10.75	11.04	10.75	11.04	3800
2003-04-21	10.82	10.99	10.80	10.80	2300
2003-04-22	10.95	11.05	10.95	11.00	5400
2003-04-23	11.11	11.26	11.11	11.18	3800
2003-04-24	11.17	11.20	11.02	11.02	4700
2003-04-25	11.18	11.18	10.85	10.86	57800
2003-04-28	10.97	11.09	10.95	11.09	5300
2003-04-29	11.02	11.02	11.01	11.01	1700
2003-04-30	11.20	11.30	11.10	11.26	8000
2003-05-01	11.25	11.30	11.17	11.30	1200
2003-05-02	11.25	11.30	11.25	11.30	5000
2003-05-05	11.50	11.54	11.48	11.49	21600
2003-05-06	11.65	11.65	11.65	11.65	12100
2003-05-07	11.74	11.74	11.61	11.74	6200
2003-05-08	11.65	11.65	11.45	11.45	13300
2003-05-09	11.54	11.54	11.37	11.42	154100
2003-05-12	11.53	11.60	11.36	11.42	1700
2003-05-13	11.55	11.59	11.40	11.51	6300
2003-05-14	11.70	11.70	11.52	11.55	12000
2003-05-15	11.70	11.70	11.50	11.64	4800
2003-05-16	11.70	11.75	11.70	11.75	4800
2003-05-19	11.68	11.68	11.41	11.50	2900
2003-05-20	11.41	11.47	11.41	11.47	2800
2003-05-21	11.54	11.54	11.50	11.50	8400
2003-05-22	11.72	11.73	11.65	11.70	15400
2003-05-23	11.78	11.80	11.61	11.80	4000
2003-05-27	11.72	11.82	11.72	11.82	2000
2003-05-28	11.92	11.92	11.75	11.89	1600
2003-05-29	11.79	11.94	11.72	11.87	53000
2003-05-30	11.89	11.95	11.71	11.88	6500
2003-06-02	11.98	12.14	11.90	12.06	21200
2003-06-03	11.94	11.94	11.71	11.74	14400
2003-06-04	11.90	11.90	11.90	11.90	500
2003-06-05	12.04	12.12	11.96	12.11	3700
2003-06-06	12.04	12.07	11.76	11.76	43600
2003-06-09	11.91	12.10	11.90	11.95	5300
2003-06-10	12.09	12.09	11.92	11.98	2700
2003-06-11	12.00	12.30	12.00	12.29	67100
2003-06-12	12.40	12.40	12.13	12.38	74000
2003-06-13	12.05	12.20	12.05	12.20	18600
2003-06-16	12.20	12.47	12.15	12.47	39000
2003-06-17	12.48	12.60	12.48	12.58	98100
2003-06-18	12.49	12.56	12.33	12.36	25000
2003-06-19	12.20	12.45	12.20	12.45	7500
2003-06-20	12.40	12.40	12.20	12.20	9800
2003-06-23	11.96	12.09	11.96	12.09	5700
2003-06-24	12.04	12.08	12.04	12.08	1300
2003-06-25	12.09	12.09	11.84	11.84	5200
2003-06-26	11.75	11.86	11.70	11.75	24800
2003-06-27	11.67	11.83	11.54	11.57	35300
2003-06-30	11.71	11.89	11.56	11.78	26400
2003-07-01	11.73	11.73	11.45	11.72	3100
2003-07-02	11.71	11.94	11.65	11.77	31400
2003-07-03	11.77	11.77	11.77	11.77	2500
2003-07-07	11.77	11.94	11.77	11.92	35900
2003-07-08	11.93	11.93	11.73	11.73	4700
2003-07-09	11.73	11.95	11.73	11.95	23100
2003-07-10	11.82	11.82	11.66	11.73	18200
2003-07-11	11.89	11.89	11.71	11.73	19100
2003-07-14	11.87	12.05	11.87	12.02	9200
2003-07-15	11.87	12.04	11.87	11.87	2700
2003-07-16	11.93	11.93	11.71	11.90	6900
2003-07-17	11.64	11.95	11.64	11.86	12600
2003-07-18	11.76	11.93	11.72	11.93	149000
2003-07-21	11.75	11.94	11.75	11.89	10700
2003-07-22	11.83	11.95	11.77	11.92	16800
2003-07-23	12.04	12.04	11.93	11.93	2800
2003-07-24	11.97	12.14	11.97	12.08	6700
2003-07-25	12.09	12.15	12.06	12.09	6300
2003-07-28	12.17	12.39	12.11	12.36	63900
2003-07-29	12.34	12.34	12.07	12.08	56300
2003-07-30	12.06	12.24	12.06	12.21	8600
2003-07-31	12.16	12.23	12.09	12.09	3500
2003-08-01	12.09	12.24	12.05	12.24	6900
2003-08-04	12.33	12.38	12.14	12.38	4900
2003-08-05	12.43	12.43	12.18	12.19	1600
2003-08-06	12.25	12.32	12.16	12.17	7300
2003-08-07	12.19	12.24	12.13	12.23	3200
2003-08-08	12.11	12.23	12.11	12.18	2300
2003-08-11	12.24	12.24	12.07	12.19	2500
2003-08-12	12.25	12.25	12.16	12.16	8800
2003-08-13	12.31	12.31	12.25	12.25	24900
2003-08-14	12.11	12.21	12.06	12.11	11200
2003-08-15	12.50	12.50	12.50	12.50	3400
2003-08-18	12.29	12.37	12.15	12.37	13400
2003-08-19	12.28	12.46	12.28	12.46	1900
2003-08-20	12.43	12.48	12.31	12.46	38000
2003-08-21	12.53	12.55	12.23	12.23	11900
2003-08-22	12.26	12.43	12.26	12.41	4400
2003-08-25	12.17	12.35	12.16	12.35	57900
2003-08-26	12.34	12.34	12.10	12.30	42800
2003-08-27	12.39	12.39	12.17	12.34	1100
2003-08-28	12.44	12.44	12.26	12.39	12000
2003-08-29	12.22	12.39	12.22	12.23	4700
2003-09-02	12.50	12.50	12.26	12.38	48600
2003-09-03	12.67	12.67	12.36	12.55	47500
2003-09-04	12.60	12.61	12.46	12.60	8900
2003-09-05	12.60	12.79	12.60	12.79	1600
2003-09-08	12.93	12.96	12.80	12.96	4600
2003-09-09	12.76	12.89	12.71	12.75	3200
2003-09-10	12.72	12.74	12.62	12.74	6500
2003-09-11	12.89	12.89	12.72	12.87	1700
2003-09-12	12.87	12.98	12.87	12.98	1300
2003-09-15	12.93	13.10	12.82	12.83	33400
2003-09-16	12.93	12.99	12.81	12.81	21200
2003-09-17	13.13	13.13	12.88	13.01	6800
2003-09-18	13.02	13.19	12.98	13.14	6600
2003-09-19	13.18	13.18	13.05	13.15	13100
2003-09-22	13.03	13.05	12.86	13.02	7400
2003-09-23	12.85	12.89	12.66	12.84	6700
2003-09-24	12.93	12.93	12.65	12.65	12600
2003-09-25	12.66	12.80	12.61	12.79	2200
2003-09-26	12.63	12.63	12.63	12.63	2400
2003-09-29	12.58	12.79	12.58	12.79	1500
2003-09-30	12.88	12.89	12.66	12.78	16200
2003-10-01	12.84	12.84	12.71	12.84	2100
2003-10-02	12.89	12.92	12.89	12.92	14100
2003-10-03	13.09	13.09	12.85	12.85	11600
2003-10-06	12.99	13.07	12.89	13.01	25900
2003-10-07	12.94	13.04	12.94	13.03	400
2003-10-08	13.01	13.19	13.01	13.05	9900
2003-10-09	13.16	13.16	13.00	13.13	6500
2003-10-10	13.12	13.34	13.12	13.34	11500
2003-10-13	13.31	13.34	13.25	13.25	11100
2003-10-14	13.02	13.34	13.02	13.33	43000
2003-10-15	13.35	13.35	13.07	13.09	126600
2003-10-16	13.28	13.29	13.13	13.26	19100
2003-10-17	13.18	13.25	13.01	13.23	5600
2003-10-20	13.22	13.24	13.10	13.24	5200
2003-10-21	13.06	13.33	13.06	13.27	30200
2003-10-22	13.02	13.19	13.01	13.17	6600
2003-10-23	13.19	13.19	13.01	13.05	7700
2003-10-24	13.18	13.19	13.18	13.19	7000
2003-10-27	13.24	13.25	13.07	13.19	9200
2003-10-28	13.25	13.25	13.03	13.24	11100
2003-10-29	12.90	13.09	12.90	12.94	6200
2003-10-30	13.24	13.24	13.24	13.24	900
2003-10-31	13.20	13.24	13.10	13.10	14900
2003-11-03	13.30	13.30	13.01	13.19	10100
2003-11-04	13.17	13.20	13.01	13.14	20700
2003-11-05	12.95	12.95	12.76	12.82	60300
2003-11-06	12.95	12.95	12.75	12.77	24600
2003-11-07	13.03	13.18	12.91	13.18	17400
2003-11-10	12.90	13.00	12.90	12.90	10200
2003-11-11	12.91	12.99	12.89	12.97	89200
2003-11-12	12.99	13.24	12.99	13.24	27200
2003-11-13	13.30	13.30	13.23	13.24	6000
2003-11-14	13.30	13.60	13.30	13.54	11100
2003-11-17	13.54	13.55	13.36	13.46	13600
2003-11-18	13.28	13.57	13.28	13.42	4500
2003-11-19	13.42	13.42	13.29	13.31	3700
2003-11-20	13.10	13.37	13.09	13.21	64000
2003-11-21	13.44	13.44	13.40	13.40	10500
2003-11-24	13.50	13.50	13.37	13.49	4900
2003-11-25	13.47	13.58	13.47	13.57	12500
2003-11-26	13.74	13.87	13.61	13.87	43200
2003-11-28	13.85	13.85	13.83	13.84	7400
2003-12-01	14.00	14.00	13.82	13.97	8400
2003-12-02	13.98	14.03	13.91	14.03	6800
2003-12-03	14.03	14.15	13.96	13.97	51300
2003-12-04	14.25	14.25	14.02	14.18	5800
2003-12-05	14.15	14.15	14.08	14.14	19200
2003-12-08	14.04	14.27	14.01	14.27	12500
2003-12-09	14.27	14.35	14.17	14.23	9600
2003-12-10	14.08	14.25	13.98	14.10	17600
2003-12-11	14.01	14.32	14.01	14.29	13000
2003-12-12	14.15	14.34	14.15	14.33	9000
2003-12-15	14.39	14.40	14.23	14.28	5500
2003-12-16	14.42	14.46	14.30	14.45	18900
2003-12-17	14.20	14.39	14.20	14.27	19100
2003-12-18	14.45	14.54	14.26	14.50	47100
2003-12-19	14.54	14.54	14.36	14.48	16500
2003-12-22	14.30	14.45	14.29	14.44	20200
2003-12-23	14.35	14.40	14.30	14.40	38500
2003-12-24	14.52	14.58	14.52	14.58	1400
2003-12-26	14.34	14.53	14.34	14.51	14000
2003-12-29	14.40	14.74	14.40	14.74	25300
2003-12-30	14.75	14.75	14.57	14.72	11900
2003-12-31	14.74	14.88	14.74	14.74	4100
2004-01-02	14.70	14.87	14.70	14.79	6400
2004-01-05	14.80	15.05	14.80	15.04	29000
2004-01-06	15.14	15.15	15.05	15.15	14200
2004-01-07	14.90	15.09	14.90	14.99	19400
2004-01-08	15.05	15.27	15.05	15.27	16900
2004-01-09	15.15	15.18	14.95	15.18	57700
2004-01-12	14.95	15.05	14.88	14.88	18400
2004-01-13	15.16	15.18	14.99	15.17	34800
2004-01-14	15.22	15.35	15.14	15.34	64400
2004-01-15	15.22	15.25	14.98	15.19	35200
2004-01-16	14.85	15.03	14.85	14.89	46700
2004-01-20	14.98	15.21	14.98	15.07	10700
2004-01-21	15.25	15.38	15.01	15.38	8800
2004-01-22	15.45	15.48	15.25	15.34	41000
2004-01-23	15.49	15.53	15.23	15.38	40900
2004-01-26	15.45	15.45	15.11	15.25	18700
2004-01-27	15.45	15.49	15.32	15.39	23100
2004-01-28	15.49	15.49	15.12	15.20	20800
2004-01-29	15.20	15.34	14.92	15.19	48400
2004-01-30	15.25	15.25	15.13	15.13	32700
2004-02-02	15.30	15.30	15.11	15.22	35400
2004-02-03	15.05	15.27	15.05	15.16	13100
2004-02-04	15.15	15.27	15.14	15.24	12100
2004-02-05	15.20	15.49	15.20	15.41	15100
2004-02-06	15.58	15.74	15.50	15.74	91900
2004-02-09	15.70	15.72	15.64	15.67	54900
2004-02-10	15.85	15.85	15.70	15.82	35800
2004-02-11	15.75	16.03	15.70	16.03	48600
2004-02-12	15.90	15.90	15.59	15.81	29100
2004-02-13	15.75	15.85	15.51	15.65	33100
2004-02-17	16.00	16.00	15.81	15.87	16000
2004-02-18	15.85	15.85	15.50	15.53	26200
2004-02-19	15.75	15.75	15.50	15.58	67000
2004-02-20	15.72	15.72	15.30	15.30	42700
2004-02-23	15.40	15.59	15.21	15.33	25100
2004-02-24	15.19	15.49	15.18	15.25	40800
2004-02-25	15.40	15.40	15.14	15.28	8600
2004-02-26	15.01	15.12	15.01	15.11	24400
2004-02-27	15.30	15.30	15.14	15.14	30900
2004-03-01	15.50	15.50	15.31	15.40	18600
2004-03-02	15.40	15.40	15.06	15.22	15900
2004-03-03	15.15	15.15	14.94	15.05	14800
2004-03-04	15.20	15.29	15.02	15.29	18100
2004-03-05	15.30	15.53	15.27	15.43	24500
2004-03-08	15.25	15.42	15.25	15.29	23800
2004-03-09	15.20	15.27	15.02	15.02	62200
2004-03-10	15.20	15.20	14.97	14.97	38900
2004-03-11	14.60	14.89	14.60	14.68	68400
2004-03-12	14.60	14.77	14.60	14.75	18300
2004-03-15	14.75	14.75	14.51	14.52	13100
2004-03-16	14.85	14.85	14.51	14.57	28900
2004-03-17	14.78	14.83	14.65	14.80	6000
2004-03-18	14.85	14.88	14.70	14.88	9600
2004-03-19	14.85	14.85	14.60	14.70	8500
2004-03-22	14.51	14.54	14.44	14.45	8100
2004-03-23	14.70	14.70	14.48	14.58	31000
2004-03-24	14.58	14.58	14.34	14.40	12000
2004-03-25	14.65	14.67	14.57	14.67	6300
2004-03-26	14.65	14.65	14.55	14.59	4100
2004-03-29	14.68	14.68	14.51	14.51	29700
2004-03-30	14.70	14.71	14.58	14.70	31600
2004-03-31	14.83	14.85	14.73	14.82	5000
2004-04-01	14.89	15.01	14.86	14.96	47000
2004-04-02	15.10	15.10	14.88	14.99	82500
2004-04-05	14.75	14.88	14.75	14.87	27200
2004-04-06	14.75	14.91	14.75	14.91	8800
2004-04-07	14.98	15.06	14.92	15.06	24100
2004-04-08	15.20	15.20	14.98	15.09	138600
2004-04-12	15.20	15.80	15.01	15.14	29900
2004-04-13	15.00	15.00	14.83	14.83	6800
2004-04-14	14.79	14.79	14.70	14.74	26100
2004-04-15	14.75	14.91	14.75	14.91	5500
2004-04-16	14.99	15.10	14.95	15.00	63500
2004-04-19	14.99	15.06	14.97	15.06	1800
2004-04-20	15.06	15.06	14.81	14.86	7400
2004-04-21	14.70	14.91	14.70	14.90	6800
2004-04-22	14.78	14.92	14.77	14.85	3600
2004-04-23	14.74	14.86	14.70	14.78	27900
2004-04-26	14.95	15.04	14.90	14.98	80200
2004-04-27	14.98	15.19	14.98	15.14	5600
2004-04-28	15.15	15.15	14.92	14.97	30200
2004-04-29	14.85	15.08	14.85	14.86	34100
2004-04-30	15.08	15.09	14.88	14.91	17500
2004-05-03	14.85	15.04	14.85	14.98	11400
2004-05-04	15.10	15.28	15.10	15.20	12900
2004-05-05	15.31	15.46	15.31	15.46	4900
2004-05-06	15.40	15.40	15.16	15.34	38100
2004-05-07	15.10	15.10	14.90	14.95	5400
2004-05-10	14.55	14.72	14.55	14.68	79300
2004-05-11	14.50	14.67	14.50	14.67	56100
2004-05-12	14.55	14.67	14.53	14.67	41000
2004-05-13	14.67	14.69	14.54	14.62	4500
2004-05-14	14.75	14.77	14.74	14.77	2200
2004-05-17	14.55	14.69	14.55	14.65	19500
2004-05-18	14.72	14.74	14.67	14.72	700
2004-05-19	14.95	14.95	14.79	14.81	5300
2004-05-20	14.75	14.75	14.70	14.72	53900
2004-05-21	14.85	14.85	14.74	14.74	72700
2004-05-24	14.80	14.98	14.80	14.84	14400
2004-05-25	14.77	14.98	14.77	14.98	8000
2004-05-26	14.90	15.02	14.84	14.86	35000
2004-05-27	15.12	15.40	15.12	15.32	22500
2004-05-28	15.30	15.30	15.13	15.16	10500
2004-06-01	15.05	15.07	14.96	15.07	7200
2004-06-02	15.15	15.29	15.15	15.19	7400
2004-06-03	15.19	15.19	14.98	15.08	3200
2004-06-04	15.34	15.48	15.23	15.48	71400
2004-06-07	15.56	15.69	15.50	15.65	22600
2004-06-08	15.60	15.60	15.49	15.57	3900
2004-06-09	15.49	15.49	15.19	15.21	3200
2004-06-10	15.44	15.44	15.20	15.37	17800
2004-06-14	15.05	15.11	14.90	15.11	20700
2004-06-15	15.30	15.42	15.16	15.40	10700
2004-06-16	15.25	15.25	15.07	15.08	6200
2004-06-17	15.11	15.43	15.09	15.43	8100
2004-06-18	15.43	15.43	15.28	15.40	19100
2004-06-21	15.30	15.45	15.30	15.41	18000
2004-06-22	15.16	15.35	15.16	15.25	2700
2004-06-23	15.35	15.35	15.23	15.31	13700
2004-06-24	15.23	15.38	15.23	15.36	15100
2004-06-25	15.16	15.32	15.16	15.27	5900
2004-06-28	15.30	15.40	15.30	15.30	5400
2004-06-29	15.30	15.33	15.00	15.00	18300
2004-06-30	15.35	15.35	15.06	15.22	12000
2004-07-01	15.18	15.18	15.06	15.06	2200
2004-07-02	15.30	15.42	15.25	15.27	8500
2004-07-06	15.10	15.20	15.01	15.13	5800
2004-07-07	15.29	15.29	15.12	15.28	4600
2004-07-08	15.25	15.44	15.22	15.44	11600
2004-07-09	15.43	15.44	15.21	15.21	8300
2004-07-12	15.15	15.36	15.06	15.22	20400
2004-07-13	15.22	15.25	15.01	15.12	10600
2004-07-14	15.07	15.23	15.03	15.14	10800
2004-07-15	15.05	15.10	14.95	14.95	8600
2004-07-16	15.04	15.14	14.92	14.92	14400
2004-07-19	14.86	14.95	14.85	14.85	5700
2004-07-20	14.80	15.10	14.80	15.05	9400
2004-07-21	14.85	15.04	14.85	14.94	8700
2004-07-22	14.75	15.00	14.75	14.95	45700
2004-07-23	14.60	15.10	14.60	14.91	60500
2004-07-26	14.79	14.92	14.50	14.55	29100
2004-07-27	14.51	14.68	14.49	14.67	5200
2004-07-28	14.67	14.78	14.57	14.74	13100
2004-07-29	14.74	14.77	14.43	14.56	56800
2004-07-30	14.74	14.78	14.59	14.59	4200
2004-08-02	14.70	14.70	14.47	14.64	10200
2004-08-03	14.60	14.90	14.60	14.80	61200
2004-08-04	14.57	14.77	14.57	14.77	4100
2004-08-05	14.77	14.77	14.54	14.54	4400
2004-08-06	14.47	14.65	14.42	14.53	9300
2004-08-09	14.55	14.55	14.31	14.34	6000
2004-08-10	14.34	14.55	14.34	14.51	4500
2004-08-11	14.20	14.37	14.20	14.37	11100
2004-08-12	14.52	14.52	14.26	14.27	12500
2004-08-13	14.35	14.51	14.35	14.50	6500
2004-08-16	14.48	14.57	14.40	14.57	2800
2004-08-17	14.75	14.75	14.62	14.67	2500
2004-08-18	14.63	14.63	14.25	14.51	8500
2004-08-19	14.62	14.62	14.55	14.55	7100
2004-08-20	14.59	14.65	14.41	14.65	10400
2004-08-23	14.68	14.68	14.60	14.60	5400
2004-08-24	14.44	14.60	14.44	14.56	7500
2004-08-25	14.56	14.64	14.50	14.61	10100
2004-08-26	14.65	14.74	14.51	14.63	28300
2004-08-27	14.68	14.70	14.55	14.70	13700
2004-08-30	14.68	14.68	14.57	14.57	6800
2004-08-31	14.60	14.60	14.51	14.60	8400
2004-09-01	14.73	14.74	14.62	14.65	6000
2004-09-02	14.60	14.92	14.60	14.92	9400
2004-09-03	14.60	14.84	14.60	14.66	6400
2004-09-07	14.83	15.13	14.83	15.08	55600
2004-09-08	14.87	15.06	14.87	15.05	6800
2004-09-09	14.90	14.91	14.90	14.91	2900
2004-09-10	15.01	15.15	14.95	15.15	12400
2004-09-13	15.14	15.25	15.03	15.25	7400
2004-09-14	15.01	15.19	15.01	15.07	3300
2004-09-15	15.07	15.07	14.86	14.93	13600
2004-09-16	14.95	14.97	14.76	14.91	9000
2004-09-17	14.87	14.87	14.81	14.87	11100
2004-09-20	14.89	14.91	14.81	14.82	6600
2004-09-21	15.01	15.16	15.01	15.14	5600
2004-09-22	14.98	15.03	14.93	14.93	26500
2004-09-23	14.85	14.90	14.84	14.85	11400
2004-09-24	14.85	14.85	14.80	14.85	10600
2004-09-27	14.69	14.80	14.65	14.67	10100
2004-09-28	14.94	14.95	14.81	14.91	14100
2004-09-29	14.86	15.05	14.86	15.04	36300
2004-09-30	15.05	15.05	14.85	14.89	7700
2004-10-01	15.17	15.19	15.01	15.19	18600
2004-10-04	15.30	15.30	15.12	15.22	12800
2004-10-05	15.15	15.21	15.12	15.20	4800
2004-10-06	15.18	15.35	15.11	15.35	8300
2004-10-07	15.35	15.35	15.05	15.17	36900
2004-10-08	15.16	15.34	15.13	15.26	48200
2004-10-11	15.28	15.28	15.08	15.27	19100
2004-10-12	15.15	15.15	14.89	15.05	12800
2004-10-13	15.09	15.09	14.86	14.99	14200
2004-10-14	14.98	14.98	14.86	14.90	3000
2004-10-15	14.98	14.99	14.88	14.99	10600
2004-10-18	15.01	15.03	14.96	15.00	4900
2004-10-19	15.07	15.11	14.99	14.99	12300
2004-10-20	15.15	15.15	15.06	15.06	18500
2004-10-21	15.07	15.22	15.06	15.18	3300
2004-10-22	15.30	15.32	15.10	15.12	17900
2004-10-25	15.10	15.28	15.10	15.28	20100
2004-10-26	15.34	15.34	15.14	15.27	13500
2004-10-27	15.34	15.36	15.30	15.36	6700
2004-10-28	15.36	15.49	15.36	15.46	7700
2004-10-29	15.34	15.57	15.34	15.45	19800
2004-11-01	15.55	15.59	15.48	15.56	68600
2004-11-02	15.58	15.58	15.45	15.56	15800
2004-11-03	15.72	15.82	15.72	15.82	17600
2004-11-04	16.01	16.10	15.86	16.09	20300
2004-11-05	16.05	16.35	16.05	16.35	25500
2004-11-08	16.25	16.32	16.20	16.30	31200
2004-11-09	16.21	16.28	16.14	16.27	16200
2004-11-10	16.35	16.45	16.29	16.40	32900
2004-11-11	16.44	16.66	16.36	16.66	32900
2004-11-12	16.70	16.90	16.50	16.85	59700
2004-11-15	16.70	16.74	16.49	16.69	90300
2004-11-16	16.45	16.60	16.36	16.59	32400
2004-11-17	16.74	17.05	16.62	16.93	33500
2004-11-18	16.73	16.88	16.53	16.71	44300
2004-11-19	16.74	16.86	16.62	16.74	45700
2004-11-22	16.59	16.62	16.50	16.54	41700
2004-11-23	16.61	16.67	16.41	16.54	14200
2004-11-24	16.48	16.76	16.48	16.76	19200
2004-11-26	16.75	16.78	16.70	16.70	21600
2004-11-29	16.61	16.74	16.53	16.67	37100
2004-11-30	16.68	16.68	16.45	16.61	14300
2004-12-01	16.62	16.65	16.45	16.65	25500
2004-12-02	16.60	16.72	16.49	16.61	13900
2004-12-03	16.48	16.83	16.48	16.80	36400
2004-12-06	16.61	16.74	16.53	16.56	28700
2004-12-07	16.79	16.79	16.59	16.62	19300
2004-12-08	16.55	16.55	16.42	16.51	12400
2004-12-09	16.53	16.68	16.41	16.66	15200
2004-12-10	16.55	16.55	16.47	16.50	5500
2004-12-13	16.63	16.65	16.57	16.65	10100
2004-12-14	16.65	16.71	16.59	16.68	91200
2004-12-15	16.94	17.00	16.78	16.87	24500
2004-12-16	16.65	16.89	16.65	16.78	11500
2004-12-17	16.78	16.82	16.53	16.65	26100
2004-12-20	16.89	17.01	16.72	16.95	21300
2004-12-21	16.85	16.98	16.73	16.98	58500
2004-12-22	16.90	17.03	16.75	16.98	42500
2004-12-23	16.94	16.95	16.78	16.80	38000
2004-12-27	17.00	17.11	17.00	17.10	31300
2004-12-28	17.15	17.27	17.08	17.25	22300
2004-12-29	17.26	17.26	16.96	17.22	29200
2004-12-30	17.25	17.26	17.11	17.14	10200
2004-12-31	17.12	17.23	17.12	17.20	8400
2005-01-03	17.25	17.27	17.12	17.19	14000
2005-01-04	16.89	17.09	16.63	16.65	31700
2005-01-05	16.80	16.80	16.64	16.65	44300
2005-01-06	16.70	16.76	16.60	16.67	21800
2005-01-07	16.68	16.68	16.35	16.35	35000
2005-01-10	16.59	16.59	16.45	16.46	41700
2005-01-11	16.59	16.59	16.40	16.40	29300
2005-01-12	16.65	16.65	16.53	16.62	58300
2005-01-13	16.65	16.65	16.40	16.45	36500
2005-01-14	16.57	16.64	16.50	16.64	16200
2005-01-18	16.40	16.67	16.40	16.67	59400
2005-01-19	16.78	16.81	16.48	16.50	17900
2005-01-20	16.36	16.53	16.36	16.39	24700
2005-01-21	16.53	16.59	16.43	16.52	46100
2005-01-24	16.52	16.66	16.48	16.50	22600
2005-01-25	16.49	16.64	16.41	16.46	20300
2005-01-26	16.51	16.68	16.47	16.67	18800
2005-01-27	16.41	16.67	16.41	16.67	20900
2005-01-28	16.49	16.54	16.41	16.52	53200
2005-01-31	16.45	16.62	16.42	16.56	32300
2005-02-01	16.56	16.60	16.44	16.59	37000
2005-02-02	16.66	16.66	16.40	16.59	43100
2005-02-03	16.48	16.49	16.40	16.47	22600
2005-02-04	16.65	16.65	16.45	16.53	29600
2005-02-07	16.57	16.57	16.28	16.39	41900
2005-02-08	16.33	16.47	16.30	16.39	19500
2005-02-09	16.47	16.51	16.34	16.44	59800
2005-02-10	16.56	16.69	16.54	16.69	23500
2005-02-11	16.59	16.70	16.59	16.70	5200
2005-02-14	16.73	16.84	16.73	16.84	57500
2005-02-15	16.93	16.97	16.86	16.96	24400
2005-02-16	16.92	16.96	16.85	16.96	11500
2005-02-17	17.05	17.05	16.90	16.93	51200
2005-02-18	17.07	17.13	17.02	17.06	35200
2005-02-22	17.25	17.25	17.10	17.10	47200
2005-02-23	17.27	17.30	17.06	17.20	75200
2005-02-24	17.24	17.32	17.15	17.31	131400
2005-02-25	17.37	17.44	17.22	17.44	63300
2005-02-28	17.60	17.60	17.45	17.60	57300
2005-03-01	17.60	17.70	17.48	17.69	64300
2005-03-02	17.53	17.59	17.37	17.47	55800
2005-03-03	17.55	17.55	17.34	17.45	120100
2005-03-04	17.65	17.74	17.37	17.72	28800
2005-03-07	17.66	17.66	17.44	17.61	33100
2005-03-08	17.64	17.73	17.59	17.65	29400
2005-03-09	18.09	18.09	17.53	17.58	15800
2005-03-10	17.66	17.71	17.55	17.65	16700
2005-03-11	17.63	17.80	17.63	17.74	32300
2005-03-14	17.72	17.74	17.53	17.57	43100
2005-03-15	17.80	17.80	17.55	17.58	12700
2005-03-16	17.75	17.75	17.57	17.69	14400
2005-03-17	17.53	17.60	17.45	17.52	47000
2005-03-18	17.35	17.42	17.25	17.35	41200
2005-03-21	17.35	17.35	17.04	17.10	33200
2005-03-22	17.04	17.23	16.76	16.89	53400
2005-03-23	16.92	16.94	16.75	16.82	24800
2005-03-24	16.78	16.99	16.78	16.82	33900
2005-03-28	16.89	16.92	16.76	16.86	17300
2005-03-29	16.80	16.84	16.73	16.75	24700
2005-03-30	16.81	16.95	16.81	16.94	11200
2005-03-31	17.05	17.07	16.87	16.87	17100
2005-04-01	17.00	17.05	16.75	16.83	17100
2005-04-04	16.67	16.80	16.64	16.79	11800
2005-04-05	17.14	17.14	16.65	16.80	37000
2005-04-06	16.98	17.03	16.87	16.93	46700
2005-04-07	16.85	17.11	16.85	16.93	97600
2005-04-08	17.07	17.14	17.00	17.06	10900
2005-04-11	17.15	17.19	17.07	17.12	28800
2005-04-12	16.92	17.24	16.91	17.23	25500
2005-04-13	15.01	17.05	15.01	16.99	26600
2005-04-14	16.88	16.97	16.87	16.97	11600
2005-04-15	17.02	17.05	16.85	16.87	29100
2005-04-18	16.95	16.99	16.81	16.95	9600
2005-04-19	17.19	17.25	17.14	17.21	80100
2005-04-20	17.12	17.15	16.99	16.99	59500
2005-04-21	17.02	17.12	17.00	17.12	225400
2005-04-22	17.16	17.18	16.95	16.95	29000
2005-04-25	17.00	17.01	16.88	16.96	24500
2005-04-26	17.00	17.00	16.89	16.89	21800
2005-04-27	16.73	16.84	16.66	16.80	17700
2005-04-28	16.75	16.79	16.61	16.67	30800
2005-04-29	16.80	16.86	16.71	16.75	17300
2005-05-02	16.79	16.85	16.72	16.81	8400
2005-05-03	16.86	16.88	16.75	16.83	67700
2005-05-04	16.98	17.13	16.84	17.12	79500
2005-05-05	17.14	17.21	17.06	17.14	82900
2005-05-06	17.05	17.08	16.95	17.00	101000
2005-05-09	16.98	17.02	16.87	16.95	35900
2005-05-10	16.97	16.97	16.67	16.70	36500
2005-05-11	16.74	16.80	16.67	16.75	38800
2005-05-12	16.82	16.82	16.61	16.74	51300
2005-05-13	16.54	16.69	16.49	16.57	36500
2005-05-16	16.67	16.84	16.56	16.79	9300
2005-05-17	16.57	16.74	16.57	16.67	26300
2005-05-18	16.78	16.94	16.70	16.93	75100
2005-05-19	16.90	16.93	16.77	16.84	15900
2005-05-20	16.75	16.83	16.64	16.77	29900
2005-05-23	16.63	16.84	16.63	16.82	22500
2005-05-24	16.90	16.95	16.79	16.81	41200
2005-05-25	17.02	17.02	16.86	16.96	13100
2005-05-26	16.94	16.99	16.86	16.93	14600
2005-05-27	16.85	16.98	16.85	16.98	11000
2005-05-31	16.90	16.90	16.69	16.81	25300
2005-06-01	16.74	16.93	16.74	16.91	24500
2005-06-02	16.84	16.97	16.84	16.93	10100
2005-06-03	16.93	16.96	16.79	16.88	12100
2005-06-06	16.81	16.90	16.81	16.87	27700
2005-06-07	16.94	17.05	16.88	17.00	43700
2005-06-08	17.00	17.09	16.80	16.94	10100
2005-06-09	16.93	17.09	16.89	17.04	16200
2005-06-10	16.90	16.94	16.70	16.70	43800
2005-06-13	16.82	16.82	16.65	16.75	36400
2005-06-14	16.62	16.72	16.60	16.65	16600
2005-06-15	16.65	16.78	16.65	16.75	36100
2005-06-16	16.82	16.82	16.70	16.80	28600
2005-06-17	16.89	17.11	16.78	17.11	19200
2005-06-20	16.83	16.86	16.65	16.76	98200
2005-06-21	16.80	16.94	16.75	16.91	44800
2005-06-22	16.71	16.91	16.71	16.86	5500
2005-06-23	16.63	16.80	16.63	16.69	10300
2005-06-24	16.70	16.70	16.60	16.60	9100
2005-06-27	16.51	16.66	16.34	16.58	32000
2005-06-28	16.57	16.62	16.48	16.52	10700
2005-06-29	16.56	16.68	16.54	16.55	15900
2005-06-30	16.69	16.69	16.55	16.62	29000
2005-07-01	16.62	16.66	16.50	16.54	17300
2005-07-05	16.37	16.48	16.36	16.46	24300
2005-07-06	16.53	16.54	16.45	16.53	15100
2005-07-07	16.28	16.54	16.28	16.54	92200
2005-07-08	16.53	16.61	16.49	16.61	139400
2005-07-11	16.61	16.84	16.61	16.80	29400
2005-07-12	16.86	17.03	16.86	16.87	40100
2005-07-13	16.85	16.93	16.85	16.88	11000
2005-07-14	16.99	17.11	16.98	17.07	37400
2005-07-15	16.85	17.01	16.85	16.99	46000
2005-07-18	16.90	17.13	16.90	17.13	40800
2005-07-19	16.77	16.99	16.77	16.94	22600
2005-07-20	17.01	17.31	16.98	17.31	44100
2005-07-21	17.29	17.29	17.04	17.29	10700
2005-07-22	17.10	17.24	17.05	17.05	23800
2005-07-25	17.03	17.08	16.90	17.07	45600
2005-07-26	17.10	17.19	17.04	17.13	79500
2005-07-27	17.15	17.35	17.15	17.21	12200
2005-07-28	17.23	17.63	17.23	17.51	28900
2005-07-29	17.32	17.47	17.31	17.44	51600
2005-08-01	17.50	17.73	17.50	17.65	20900
2005-08-02	17.57	17.82	17.57	17.82	44200
2005-08-03	17.91	17.98	17.85	17.95	16500
2005-08-04	17.98	17.98	17.82	17.85	144400
2005-08-05	17.92	17.92	17.73	17.80	40800
2005-08-08	17.99	17.99	17.81	17.81	10900
2005-08-09	17.92	17.99	17.87	17.98	36500
2005-08-10	18.10	18.19	17.96	17.98	17200
2005-08-11	18.05	18.25	18.05	18.24	12400
2005-08-12	18.07	18.20	18.07	18.17	24600
2005-08-15	18.05	18.09	17.98	18.09	17500
2005-08-16	18.15	18.18	17.91	17.99	19200
2005-08-17	18.03	18.03	17.90	17.99	37600
2005-08-18	17.80	17.85	17.60	17.78	67400
2005-08-19	17.83	17.84	17.66	17.66	240600
2005-08-22	17.84	17.88	17.70	17.82	102100
2005-08-23	17.80	17.80	17.54	17.63	75200
2005-08-24	17.60	17.71	17.48	17.52	60800
2005-08-25	17.60	17.69	17.56	17.62	17800
2005-08-26	17.75	17.75	17.52	17.53	32600
2005-08-29	17.58	17.58	17.40	17.50	67500
2005-08-30	17.46	17.46	17.36	17.41	35500
2005-08-31	17.47	17.78	17.47	17.78	9000
2005-09-01	17.90	18.08	17.90	18.05	12700
2005-09-02	18.20	18.20	18.06	18.06	21700
2005-09-06	18.30	18.30	18.12	18.25	29100
2005-09-07	18.33	18.40	18.29	18.31	63900
2005-09-08	18.46	18.46	18.17	18.25	73900
2005-09-09	18.20	18.42	18.20	18.36	17000
2005-09-12	18.40	18.40	18.18	18.21	41500
2005-09-13	18.22	18.22	18.08	18.10	26100
2005-09-14	18.25	18.32	18.16	18.16	9800
2005-09-15	18.26	18.26	18.10	18.10	18500
2005-09-16	18.29	18.29	18.18	18.26	15600
2005-09-19	18.26	18.26	18.09	18.09	32600
2005-09-20	18.15	18.25	18.01	18.05	49400
2005-09-21	18.16	18.19	18.01	18.06	11500
2005-09-22	18.05	18.05	17.86	17.95	21200
2005-09-23	18.00	18.00	17.89	17.93	15700
2005-09-26	17.96	18.09	17.95	18.00	219000
2005-09-27	17.96	18.03	17.90	18.02	28200
2005-09-28	18.10	18.16	18.02	18.07	36300
2005-09-29	18.10	18.20	17.94	18.20	26200
2005-09-30	17.98	18.22	17.98	18.16	17500
2005-10-03	18.08	18.38	18.08	18.38	102900
2005-10-04	18.38	18.38	18.18	18.24	46000
2005-10-05	18.38	18.41	18.33	18.35	16300
2005-10-06	18.36	18.44	18.20	18.40	103300
2005-10-07	18.39	18.42	18.34	18.34	40400
2005-10-10	18.39	18.40	18.28	18.30	14800
2005-10-11	18.18	18.35	18.18	18.26	49700
2005-10-12	18.20	18.35	18.09	18.11	115900
2005-10-13	17.95	17.99	17.55	17.95	42700
2005-10-14	17.93	18.13	17.93	18.13	32700
2005-10-17	18.01	18.03	17.94	17.96	24900
2005-10-18	17.98	17.98	17.87	17.97	32600
2005-10-19	17.81	17.99	17.67	17.99	424300
2005-10-20	18.00	18.00	17.74	17.75	55400
2005-10-21	18.00	18.00	17.74	17.76	6000
2005-10-24	17.76	18.12	17.76	18.05	12900
2005-10-25	18.29	18.30	18.20	18.21	34200
2005-10-26	18.19	18.27	18.19	18.22	19800
2005-10-27	18.38	18.38	18.19	18.23	48000
2005-10-28	18.23	18.23	18.05	18.12	17400
2005-10-31	18.31	18.43	18.24	18.39	166300
2005-11-01	18.43	18.59	18.40	18.43	45100
2005-11-02	18.60	18.80	18.49	18.79	191600
2005-11-03	18.87	18.88	18.62	18.81	283300
2005-11-04	18.78	18.78	18.40	18.52	214500
2005-11-07	18.68	18.68	18.47	18.63	115200
2005-11-08	18.59	18.65	18.46	18.63	147600
2005-11-09	18.65	18.77	18.48	18.62	130200
2005-11-10	18.70	18.76	18.58	18.70	18600
2005-11-11	18.82	18.87	18.70	18.87	48300
2005-11-14	18.80	18.80	18.56	18.58	77200
2005-11-15	18.50	18.67	18.50	18.58	63000
2005-11-16	18.50	18.55	18.35	18.47	21400
2005-11-17	18.80	18.80	18.56	18.72	61900
2005-11-18	18.97	19.00	18.82	18.99	53600
2005-11-21	19.15	19.15	18.94	19.01	173200
2005-11-22	19.00	19.18	18.85	19.15	156800
2005-11-23	19.20	19.20	19.09	19.17	109100
2005-11-25	19.19	19.19	19.04	19.04	53000
2005-11-28	19.18	19.18	18.96	19.03	98700
2005-11-29	19.08	19.12	18.94	19.07	58500
2005-11-30	18.90	19.00	18.84	18.90	35200
2005-12-01	19.05	19.27	19.00	19.23	82400
2005-12-02	19.12	19.38	19.12	19.35	40300
2005-12-05	19.45	19.57	19.26	19.52	81600
2005-12-06	19.50	19.57	19.44	19.46	117000
2005-12-07	19.40	19.46	19.26	19.29	18500
2005-12-08	19.38	19.53	19.31	19.42	58500
2005-12-09	19.33	19.60	19.33	19.60	470600
2005-12-12	19.70	19.73	19.59	19.69	60100
2005-12-13	20.60	20.60	19.54	19.69	19800
2005-12-14	19.77	19.82	19.68	19.72	942100
2005-12-15	19.60	19.66	19.40	19.45	543800
2005-12-16	19.58	19.58	19.41	19.47	38400
2005-12-19	19.58	19.62	19.41	19.42	111400
2005-12-20	19.37	19.49	19.24	19.30	225600
2005-12-21	19.32	19.43	19.30	19.34	65100
2005-12-22	19.15	19.41	19.15	19.33	62300
2005-12-23	19.05	19.23	19.04	19.11	114100
2005-12-27	19.19	19.29	19.11	19.18	36500
2005-12-28	19.35	19.36	19.16	19.22	124500
2005-12-29	19.38	19.46	19.34	19.40	428500
2005-12-30	19.32	19.37	19.22	19.31	17700
2006-01-03	19.82	20.08	19.61	20.02	245300
2006-01-04	20.15	20.32	20.03	20.30	191300
2006-01-05	20.25	20.26	20.13	20.22	114700
2006-01-06	20.42	20.42	20.25	20.40	169000
2006-01-09	20.18	20.37	20.18	20.35	85200
2006-01-10	20.18	20.21	20.06	20.18	139800
2006-01-11	20.32	20.44	20.22	20.43	125900
2006-01-12	20.18	20.40	20.18	20.26	84000
2006-01-13	20.25	20.42	20.25	20.41	521700
2006-01-17	20.40	20.42	20.24	20.35	124000
2006-01-18	20.08	20.33	20.06	20.13	116400
2006-01-19	20.27	20.32	20.15	20.28	284400
2006-01-20	20.37	20.39	20.01	20.05	114200
2006-01-23	20.23	20.49	20.23	20.49	415500
2006-01-24	20.52	20.52	20.35	20.43	137800
2006-01-25	20.50	20.56	20.25	20.34	153500
2006-01-26	20.35	20.49	20.35	20.47	70700
2006-01-27	20.60	20.61	20.31	20.38	335900
2006-01-30	20.35	20.36	20.21	20.30	157400
2006-01-31	20.47	20.52	20.26	20.44	123400
2006-02-01	20.42	20.50	20.32	20.42	104700
2006-02-02	20.47	20.47	20.25	20.31	113800
2006-02-03	20.24	20.28	20.10	20.25	102500
2006-02-06	20.25	20.40	20.10	20.11	82700
2006-02-07	20.06	20.23	20.06	20.08	61500
2006-02-08	20.21	20.24	20.11	20.23	90200
2006-02-09	20.38	20.40	20.25	20.28	45600
2006-02-10	20.52	20.52	20.15	20.45	43200
2006-02-13	19.97	20.22	19.97	20.19	359100
2006-02-14	20.20	20.31	20.09	20.30	40000
2006-02-15	20.20	20.21	19.94	20.10	302600
2006-02-16	20.15	20.33	20.11	20.27	39200
2006-02-17	20.35	20.35	20.15	20.31	202300
2006-02-21	20.40	20.55	20.40	20.52	112600
2006-02-22	20.54	20.66	20.46	20.60	73100
2006-02-23	20.65	20.65	20.48	20.50	17900
2006-02-24	20.49	20.53	20.34	20.42	679000
2006-02-27	20.50	20.51	20.29	20.36	80500
2006-02-28	20.27	20.37	20.25	20.27	513700
2006-03-01	20.44	20.58	20.42	20.50	225300
2006-03-02	20.58	20.68	20.40	20.67	71500
2006-03-03	20.82	20.82	20.58	20.68	43500
2006-03-06	20.70	20.80	20.52	20.56	56500
2006-03-07	20.15	20.29	20.09	20.27	130400
2006-03-08	20.08	20.32	20.08	20.32	53600
2006-03-09	20.30	20.33	20.13	20.13	39700
2006-03-10	20.15	20.44	20.15	20.39	53000
2006-03-13	20.58	20.69	20.56	20.63	1986400
2006-03-14	20.66	20.95	20.66	20.92	605600
2006-03-15	20.85	21.00	20.84	20.98	61500
2006-03-16	20.90	21.09	20.90	20.99	106300
2006-03-17	20.98	21.14	20.96	21.07	66900
2006-03-20	21.24	21.24	21.09	21.11	125000
2006-03-21	21.09	21.10	20.83	20.83	157600
2006-03-22	20.83	21.07	19.81	20.92	198800
2006-03-23	20.90	20.90	20.56	20.63	159500
2006-03-24	20.80	20.81	20.64	20.75	55300
2006-03-27	20.84	20.84	20.61	20.73	62300
2006-03-28	20.90	20.90	20.52	20.52	107600
2006-03-29	20.75	20.80	20.58	20.73	46100
2006-03-30	20.95	20.97	20.65	20.93	415200
2006-03-31	21.06	21.06	20.84	20.93	326300
2006-04-03	20.95	21.02	20.83	20.94	412700
2006-04-04	21.13	21.35	21.10	21.29	127600
2006-04-05	21.35	21.47	21.25	21.45	90700
2006-04-06	21.25	21.42	21.20	21.39	54200
2006-04-07	21.20	21.34	21.00	21.15	39300
2006-04-10	21.15	21.17	20.92	21.04	373400
2006-04-11	21.05	21.10	20.79	20.90	99500
2006-04-12	20.91	20.97	20.77	20.90	80700
2006-04-13	20.80	21.00	20.76	20.94	111000
2006-04-17	21.20	21.33	21.10	21.29	119000
2006-04-18	21.32	21.53	21.24	21.53	111300
2006-04-19	21.35	21.80	21.35	21.77	218100
2006-04-20	21.52	21.60	21.42	21.50	156100
2006-04-21	21.62	21.71	21.57	21.61	79400
2006-04-24	21.75	21.88	21.64	21.88	49100
2006-04-25	21.13	21.89	21.13	21.70	60700
2006-04-26	21.70	21.84	21.70	21.81	173400
2006-04-27	21.67	22.00	21.63	21.95	55800
2006-04-28	21.99	22.27	21.93	22.25	127600
2006-05-01	22.47	22.48	22.02	22.10	222300
2006-05-02	22.38	22.45	22.28	22.39	211600
2006-05-03	22.20	22.26	22.06	22.16	66500
2006-05-04	22.10	22.40	22.04	22.40	160000
2006-05-05	22.55	23.00	22.48	22.63	135900
2006-05-08	22.88	22.94	22.68	22.75	88100
2006-05-09	22.85	23.00	22.76	22.92	81800
2006-05-10	22.95	23.03	22.81	22.98	149400
2006-05-11	23.02	23.06	22.83	22.83	91100
2006-05-12	22.75	22.83	22.60	22.67	220800
2006-05-15	22.35	22.66	22.18	22.34	144800
2006-05-16	22.45	22.53	22.25	22.48	64100
2006-05-17	22.30	22.30	21.54	21.68	242400
2006-05-18	22.41	22.41	21.40	21.40	131400
2006-05-19	21.14	21.52	21.14	21.51	145600
2006-05-22	21.05	21.12	20.61	21.05	476000
2006-05-23	21.20	21.49	21.17	21.19	111100
2006-05-24	21.10	21.15	20.74	21.00	154300
2006-05-25	21.10	21.36	21.08	21.27	83400
2006-05-26	21.47	21.50	21.28	21.41	66600
2006-05-30	21.34	21.43	21.15	21.15	79100
2006-05-31	21.30	21.43	21.13	21.32	51000
2006-06-01	21.12	21.38	20.99	21.36	58500
2006-06-02	21.75	21.78	21.58	21.75	94800
2006-06-05	21.72	21.73	21.26	21.30	75400
2006-06-06	21.20	21.29	21.00	21.25	707500
2006-06-07	20.85	21.20	20.85	20.97	198000
2006-06-08	20.40	20.65	20.12	20.47	388300
2006-06-09	20.55	20.75	20.46	20.53	110100
2006-06-12	20.50	20.59	20.13	20.13	121400
2006-06-13	19.70	20.00	19.51	19.55	178500
2006-06-14	19.85	20.08	19.74	19.92	99900
2006-06-15	20.33	20.83	20.33	20.83	85400
2006-06-16	20.50	20.53	20.34	20.44	46200
2006-06-19	20.50	20.55	20.27	20.38	80400
2006-06-20	20.25	20.56	20.25	20.42	70600
2006-06-21	20.46	20.80	20.46	20.70	63000
2006-06-22	20.46	20.76	20.46	20.66	52200
2006-06-23	20.38	20.73	20.38	20.61	28900
2006-06-26	20.56	20.74	20.42	20.52	129400
2006-06-27	20.50	20.60	20.30	20.30	20100
2006-06-28	20.44	20.57	20.34	20.54	73300
2006-06-29	20.58	21.22	20.58	21.17	89200
2006-06-30	21.28	21.38	21.16	21.27	135100
2006-07-03	21.35	21.61	21.35	21.61	20500
2006-07-05	21.29	21.32	21.07	21.29	162100
2006-07-06	21.00	21.56	21.00	21.56	102900
2006-07-07	21.44	21.48	21.20	21.29	56300
2006-07-10	21.17	21.42	21.17	21.39	29800
2006-07-11	21.23	21.45	21.18	21.43	123800
2006-07-12	21.49	21.49	21.13	21.20	168000
2006-07-13	21.10	21.15	20.83	20.83	140500
2006-07-14	20.72	20.97	20.67	20.82	141200
2006-07-17	20.40	20.60	20.40	20.57	37300
2006-07-18	20.55	20.61	20.22	20.61	60500
2006-07-19	20.30	21.02	20.30	20.89	35500
2006-07-20	21.16	21.16	20.90	20.92	35900
2006-07-21	20.98	21.12	20.92	21.02	21300
2006-07-24	21.20	21.33	21.10	21.22	87200
2006-07-25	21.36	21.39	21.11	21.34	41400
2006-07-26	21.40	21.59	21.23	21.52	23900
2006-07-27	22.00	22.00	21.43	21.47	14800
2006-07-28	21.63	21.95	21.63	21.93	21000
2006-07-31	22.00	22.05	21.93	22.01	45600
2006-08-01	21.90	22.01	21.58	21.87	119100
2006-08-02	21.97	22.00	21.85	21.97	123600
2006-08-03	21.85	21.95	21.60	21.80	381200
2006-08-04	21.71	22.16	21.71	21.94	99100
2006-08-07	21.95	21.95	21.75	21.83	75700
2006-08-08	21.92	21.92	21.60	21.70	198400
2006-08-09	21.84	22.05	21.73	21.85	66900
2006-08-10	21.71	21.79	21.55	21.75	114000
2006-08-11	21.72	21.72	21.53	21.58	78300
2006-08-14	21.85	21.87	21.70	21.70	23100
2006-08-15	22.05	22.26	22.05	22.26	67400
2006-08-16	22.48	22.51	22.39	22.50	76500
2006-08-17	22.50	22.58	22.35	22.49	94700
2006-08-18	22.41	22.46	22.22	22.39	53000
2006-08-21	22.54	22.54	22.38	22.47	52300
2006-08-22	22.25	22.39	22.16	22.29	35500
2006-08-23	22.05	22.43	22.05	22.20	25400
2006-08-24	22.45	22.46	22.19	22.24	30800
2006-08-25	22.25	22.36	22.25	22.26	16400
2006-08-28	22.35	22.45	22.23	22.42	21900
2006-08-29	22.66	22.74	22.40	22.69	125000
2006-08-30	22.80	22.80	22.61	22.70	81800
2006-08-31	22.65	22.70	22.55	22.65	41900
2006-09-01	22.65	22.77	22.56	22.75	64200
2006-09-05	22.73	22.75	22.60	22.75	108100
2006-09-06	22.55	22.61	22.41	22.52	88000
2006-09-07	22.42	22.42	22.01	22.18	79100
2006-09-08	22.38	22.38	22.13	22.28	99100
2006-09-11	22.28	22.29	22.05	22.19	103900
2006-09-12	22.22	22.40	22.20	22.35	497500
2006-09-13	22.26	22.44	22.26	22.40	61600
2006-09-14	22.35	22.36	22.19	22.24	154100
2006-09-15	22.29	22.29	22.11	22.25	71300
2006-09-18	22.35	22.48	22.22	22.48	173000
2006-09-19	22.50	22.50	22.21	22.37	74500
2006-09-20	22.47	22.77	22.47	22.70	191200
2006-09-21	22.90	22.91	22.64	22.79	241600
2006-09-22	22.89	22.93	22.75	22.83	102100
2006-09-25	22.95	22.97	22.63	22.95	163600
2006-09-26	22.92	23.09	22.86	23.09	105900
2006-09-27	23.23	23.23	22.91	23.10	88900
2006-09-28	23.15	23.15	22.96	23.12	131600
2006-09-29	23.00	23.08	22.85	23.04	68400
2006-10-02	23.10	23.15	22.92	23.02	138800
2006-10-03	22.88	23.10	22.86	23.00	114200
2006-10-04	22.94	23.28	22.93	23.17	216100
2006-10-05	23.32	23.32	23.10	23.30	154800
2006-10-06	23.01	23.15	22.91	23.08	91000
2006-10-09	23.14	23.14	23.00	23.14	78900
2006-10-10	23.14	23.15	23.03	23.14	290600
2006-10-11	23.05	23.25	23.00	23.10	375700
2006-10-12	23.13	23.33	23.07	23.33	112700
2006-10-13	23.14	23.22	23.10	23.22	175300
2006-10-16	23.20	23.28	23.05	23.17	260100
2006-10-17	23.20	23.20	22.92	22.99	127000
2006-10-18	22.95	23.16	22.94	23.04	131300
2006-10-19	23.24	23.50	23.23	23.40	225000
2006-10-20	23.50	23.56	23.37	23.47	66500
2006-10-23	23.30	23.54	23.27	23.45	118200
2006-10-24	23.32	23.40	23.22	23.36	61300
2006-10-25	23.41	23.62	23.39	23.58	63100
2006-10-26	23.78	23.82	23.60	23.80	38000
2006-10-27	23.89	23.90	23.56	23.74	79100
2006-10-30	23.44	23.70	23.44	23.69	115900
2006-10-31	23.61	23.74	23.52	23.58	69300
2006-11-01	23.80	23.87	23.57	23.67	50100
2006-11-02	23.47	23.81	23.47	23.75	78000
2006-11-03	23.84	23.84	23.61	23.74	81300
2006-11-06	23.78	24.08	23.78	24.08	101800
2006-11-07	24.15	24.30	24.12	24.19	71000
2006-11-08	24.09	24.18	23.95	24.15	55300
2006-11-09	24.10	24.22	24.05	24.09	32600
2006-11-10	24.14	24.25	24.14	24.24	47200
2006-11-13	24.12	24.20	24.07	24.16	127200
2006-11-14	24.27	24.34	24.09	24.22	263400
2006-11-15	24.17	24.34	24.16	24.32	88700
2006-11-16	24.25	24.29	24.16	24.25	76100
2006-11-17	24.10	24.26	24.01	24.25	33000
2006-11-20	24.22	24.30	24.11	24.27	98900
2006-11-21	24.40	24.45	24.31	24.45	96800
2006-11-22	24.68	24.71	24.59	24.70	42400
2006-11-24	24.58	24.70	24.47	24.56	36400
2006-11-27	24.35	24.58	24.27	24.32	68200
2006-11-28	24.11	24.37	24.10	24.37	80000
2006-11-29	24.45	24.53	24.37	24.53	75900
2006-11-30	24.51	24.66	24.44	24.48	131700
2006-12-01	24.62	24.67	24.34	24.45	64100
2006-12-04	24.41	24.63	24.35	24.58	246000
2006-12-05	24.71	24.76	24.57	24.68	200800
2006-12-06	24.72	24.79	24.59	24.70	97500
2006-12-07	24.93	24.95	24.76	24.80	160900
2006-12-08	24.75	24.86	24.57	24.63	63100
2006-12-11	24.70	24.83	24.64	24.79	72100
2006-12-12	24.92	25.00	24.80	24.96	116000
2006-12-13	25.02	25.08	24.91	25.08	95000
2006-12-14	25.02	25.12	24.90	25.12	65000
2006-12-15	25.10	25.10	24.85	24.91	103600
2006-12-18	25.04	25.10	24.92	25.00	196000
2006-12-19	24.98	25.14	24.96	25.09	58300
2006-12-20	24.96	24.96	24.72	24.74	98300
2006-12-21	24.90	24.93	24.76	24.85	45600
2006-12-22	24.89	24.89	24.54	24.66	68900
2006-12-26	24.65	24.81	24.65	24.71	42100
2006-12-27	27.00	27.00	24.75	24.89	69700
2006-12-28	25.00	25.00	24.81	24.88	49700
2006-12-29	24.80	24.95	24.77	24.90	112400
2007-01-03	25.03	25.28	24.85	24.99	123100
2007-01-04	24.93	24.99	24.85	24.96	100700
2007-01-05	24.90	24.90	24.70	24.79	115700
2007-01-08	24.58	24.79	24.58	24.72	261200
2007-01-09	24.72	24.83	24.58	24.79	61600
2007-01-10	24.57	24.67	24.44	24.67	112200
2007-01-11	24.71	24.89	24.66	24.80	87700
2007-01-12	24.87	25.10	24.87	25.09	117600
2007-01-16	25.25	25.25	25.03	25.10	200500
2007-01-17	25.20	25.33	25.12	25.25	88400
2007-01-18	25.29	25.36	25.08	25.18	88400
2007-01-19	25.13	25.35	25.13	25.35	150200
2007-01-22	25.43	25.45	25.14	25.14	136700
2007-01-23	25.32	25.44	25.31	25.40	182100
2007-01-24	25.35	25.40	25.24	25.31	173600
2007-01-25	25.32	25.38	25.04	25.13	129700
2007-01-26	25.03	25.10	24.87	25.00	127700
2007-01-29	25.08	25.13	24.98	25.07	85100
2007-01-30	25.12	25.28	25.11	25.27	197100
2007-01-31	25.25	25.53	25.11	25.49	403900
2007-02-01	25.62	25.70	25.54	25.55	108400
2007-02-02	25.59	25.67	25.50	25.61	95000
2007-02-05	25.56	25.60	25.46	25.58	113700
2007-02-06	25.80	25.86	25.67	25.83	124700
2007-02-07	25.85	25.89	25.74	25.83	189800
2007-02-08	25.60	25.64	25.44	25.62	61400
2007-02-09	25.58	25.69	25.45	25.57	106300
2007-02-12	25.55	25.55	25.36	25.45	90600
2007-02-13	25.45	25.61	25.43	25.57	107346
2007-02-14	25.64	25.95	25.56	25.85	177750
2007-02-15	25.90	25.99	25.81	25.95	93000
2007-02-16	25.99	26.15	25.86	26.15	183000
2007-02-20	26.00	26.05	25.81	26.01	234500
2007-02-21	25.77	25.77	25.60	25.69	205000
2007-02-22	25.77	25.88	25.71	25.88	126500
2007-02-23	25.87	25.89	25.73	25.88	170200
2007-02-26	25.88	25.97	25.75	25.83	275706
2007-02-27	25.38	25.38	24.21	24.55	721000
2007-02-28	24.89	25.09	24.81	24.85	376700
2007-03-01	24.60	24.87	24.41	24.69	179663
2007-03-02	24.86	24.93	24.64	24.67	326700
2007-03-05	24.34	24.58	24.17	24.31	322300
2007-03-06	24.65	24.94	24.56	24.85	284600
2007-03-07	25.05	25.28	24.94	25.10	163500
2007-03-08	25.20	25.30	25.12	25.25	160300
2007-03-09	25.10	25.21	25.01	25.12	230000
2007-03-12	25.19	25.31	25.12	25.31	160000
2007-03-13	25.37	25.37	24.84	24.89	148300
2007-03-14	24.88	24.88	24.45	24.83	386100
2007-03-15	24.78	24.91	24.61	24.80	219800
2007-03-16	25.00	25.13	24.93	25.01	145300
2007-03-19	25.19	25.30	25.13	25.23	60700
2007-03-20	25.25	25.54	25.14	25.54	125000
2007-03-21	25.59	26.03	25.45	26.02	220400
2007-03-22	25.99	26.03	25.77	25.83	158800
2007-03-23	26.07	26.07	25.81	25.89	59500
2007-03-26	25.81	25.92	25.67	25.89	202200
2007-03-27	25.73	25.83	25.43	25.72	95000
2007-03-28	25.44	25.55	25.35	25.38	99900
2007-03-29	25.47	25.64	25.46	25.63	99900
2007-03-30	25.60	25.80	25.43	25.48	961900
2007-04-02	25.59	25.70	25.43	25.65	308400
2007-04-03	25.78	25.93	25.74	25.83	223600
2007-04-04	25.82	25.92	25.75	25.85	61300
2007-04-05	26.00	26.16	25.97	26.14	165700
2007-04-09	26.07	26.18	25.97	25.98	178500
2007-04-10	26.10	26.20	26.05	26.20	433300
2007-04-11	26.17	26.17	25.98	26.06	320300
2007-04-12	26.05	26.22	25.98	26.22	86000
2007-04-13	26.45	26.45	26.24	26.38	62600
2007-04-16	26.59	26.74	26.50	26.64	274500
2007-04-17	26.66	26.69	26.53	26.61	116300
2007-04-18	26.71	26.92	26.71	26.84	134500
2007-04-19	26.74	26.90	26.63	26.82	93400
2007-04-20	27.04	27.19	26.99	27.19	100800
2007-04-23	27.08	27.20	27.00	27.14	79700
2007-04-24	27.17	27.21	27.06	27.17	82600
2007-04-25	27.32	27.47	27.25	27.47	91800
2007-04-26	27.35	27.48	27.23	27.41	86700
2007-04-27	27.36	27.40	27.20	27.35	80800
2007-04-30	27.31	27.36	27.12	27.18	126200
2007-05-01	27.25	27.30	27.01	27.09	87900
2007-05-02	27.05	27.27	27.01	27.25	125400
2007-05-03	27.04	27.08	26.94	27.03	149300
2007-05-04	27.20	27.34	27.18	27.30	155100
2007-05-07	27.31	27.36	27.20	27.35	77600
2007-05-08	27.00	27.03	26.79	26.97	159000
2007-05-09	27.08	27.14	26.76	27.05	116800
2007-05-10	27.05	27.13	26.68	26.71	162800
2007-05-11	26.83	27.11	26.83	27.11	70500
2007-05-14	27.10	27.17	26.87	27.09	112600
2007-05-15	26.89	27.22	26.89	26.90	109800
2007-05-16	27.09	27.09	26.84	27.09	156100
2007-05-17	26.85	26.98	26.74	26.80	342400
2007-05-18	26.92	27.13	26.87	27.10	107900
2007-05-21	27.00	27.02	26.85	26.86	122500
2007-05-22	26.92	26.92	26.77	26.82	113800
2007-05-23	27.08	27.10	26.87	26.95	111800
2007-05-24	26.78	27.00	26.57	26.71	149600
2007-05-25	26.93	26.93	26.77	26.91	42000
2007-05-29	26.99	27.05	26.81	26.93	120300
2007-05-30	26.76	27.05	26.68	27.04	88600
2007-05-31	27.15	27.17	27.03	27.16	143500
2007-06-01	27.16	27.27	27.11	27.27	97000
2007-06-04	27.24	27.32	27.10	27.22	132300
2007-06-05	27.22	27.22	27.00	27.20	108100
2007-06-06	26.99	27.02	26.63	26.68	126800
2007-06-07	26.51	26.51	25.89	25.96	540442
2007-06-08	26.02	26.47	25.89	26.47	148400
2007-06-11	26.14	26.24	26.01	26.19	366900
2007-06-12	26.01	26.09	25.76	25.79	184900
2007-06-13	25.78	25.98	25.74	25.94	138000
2007-06-14	26.01	26.27	25.99	26.22	189800
2007-06-15	26.57	26.62	26.48	26.54	87500
2007-06-18	26.70	26.70	26.45	26.45	174700
2007-06-19	26.41	26.62	26.38	26.54	96300
2007-06-20	26.67	26.85	26.18	26.25	137000
2007-06-21	26.14	26.28	26.03	26.24	162900
2007-06-22	26.26	26.28	26.00	26.12	122000
2007-06-25	26.08	26.22	25.85	25.95	180700
2007-06-26	26.06	26.08	25.76	25.76	49600
2007-06-27	25.81	26.05	25.75	26.00	66600
2007-06-28	26.14	26.26	26.05	26.05	72700
2007-06-29	26.36	26.51	26.18	26.42	235900
2007-07-02	26.71	26.81	26.62	26.73	194200
2007-07-03	26.76	26.79	26.67	26.72	110200
2007-07-05	26.72	26.80	26.56	26.71	64300
2007-07-06	26.70	26.81	26.63	26.81	93400
2007-07-09	26.88	27.00	26.81	26.90	79400
2007-07-10	26.81	26.98	26.55	26.79	195900
2007-07-11	26.91	27.00	26.87	26.89	91600
2007-07-12	26.95	27.28	26.94	27.20	90900
2007-07-13	27.24	27.24	27.08	27.09	63000
2007-07-16	27.14	27.31	27.13	27.18	131600
2007-07-17	27.11	27.19	27.00	27.00	53800
2007-07-18	26.77	26.91	26.56	26.73	181900
2007-07-19	27.20	27.29	26.91	26.94	113700
2007-07-20	26.95	26.95	26.60	26.76	75400
2007-07-23	26.61	26.70	26.55	26.55	48200
2007-07-24	26.57	26.63	26.24	26.28	217600
2007-07-25	26.18	26.24	25.83	26.01	170200
2007-07-26	25.76	25.76	25.12	25.27	360500
2007-07-27	25.47	25.60	25.11	25.11	184200
2007-07-30	25.54	25.71	25.47	25.67	168000
2007-07-31	25.90	26.11	25.76	25.78	223100
2007-08-01	25.85	25.89	25.32	25.75	462000
2007-08-02	25.76	25.84	25.60	25.73	118900
2007-08-03	25.59	25.70	25.51	25.52	214300
2007-08-06	25.70	25.91	25.55	25.80	241500
2007-08-07	25.70	25.94	25.59	25.82	86800
2007-08-08	26.28	26.46	26.16	26.28	195900
2007-08-09	25.70	26.10	25.58	26.00	148100
2007-08-10	25.27	25.43	25.09	25.16	180300
2007-08-13	25.45	25.47	25.06	25.10	166300
2007-08-14	25.14	25.17	24.69	24.69	353000
2007-08-15	24.66	24.97	24.42	24.42	331900
2007-08-16	24.39	24.46	23.91	24.43	368300
2007-08-17	24.90	25.10	24.56	24.86	79200
2007-08-20	24.82	25.04	24.75	24.94	124100
2007-08-21	24.90	25.06	24.79	24.85	233800
2007-08-22	25.11	25.38	25.11	25.38	77500
2007-08-23	25.45	25.48	25.17	25.33	75500
2007-08-24	25.44	25.77	25.41	25.73	136000
2007-08-27	25.75	25.82	25.63	25.71	38400
2007-08-28	25.74	25.74	25.21	25.25	154000
2007-08-29	25.47	25.74	25.38	25.67	95400
2007-08-30	25.28	25.62	25.22	25.45	44300
2007-08-31	25.94	25.95	25.66	25.71	84900
2007-09-04	25.71	26.08	25.67	26.04	93800
2007-09-05	25.72	25.89	25.69	25.76	41800
2007-09-06	25.68	25.85	25.63	25.76	68000
2007-09-07	25.68	25.88	25.55	25.65	177900
2007-09-10	25.65	25.70	25.40	25.50	66600
2007-09-11	25.64	25.79	25.63	25.77	85300
2007-09-12	25.84	26.00	25.78	25.93	36878
2007-09-13	26.13	26.15	25.99	26.03	72500
2007-09-14	25.71	25.86	25.71	25.86	57800
2007-09-17	25.71	25.79	25.50	25.64	48500
2007-09-18	25.84	26.46	25.66	26.32	149900
2007-09-19	26.66	26.70	26.48	26.58	135900
2007-09-20	26.64	26.77	26.49	26.49	115300
2007-09-21	26.51	26.65	26.48	26.63	60400
2007-09-24	26.68	26.72	26.55	26.55	85500
2007-09-25	26.41	26.61	26.41	26.57	140900
2007-09-26	26.54	26.67	26.52	26.58	314400
2007-09-27	26.79	26.79	26.56	26.69	127200
2007-09-28	26.74	26.92	26.66	26.90	162300
2007-10-01	26.85	27.25	26.85	27.20	85900
2007-10-02	27.18	27.23	27.02	27.23	389000
2007-10-03	27.18	27.18	27.00	27.05	594300
2007-10-04	27.08	27.16	27.00	27.12	76300
2007-10-05	26.87	27.23	26.87	27.16	713200
2007-10-08	27.07	27.08	26.94	27.03	82600
2007-10-09	27.06	27.33	27.06	27.30	123200
2007-10-10	27.28	27.42	27.26	27.30	52100
2007-10-11	27.47	27.61	27.29	27.36	92800
2007-10-12	27.14	27.42	27.14	27.35	104700
2007-10-15	27.46	27.50	27.20	27.32	202400
2007-10-16	26.93	27.02	26.87	26.89	86700
2007-10-17	27.18	27.29	26.98	27.10	171300
2007-10-18	27.23	27.44	27.23	27.43	116200
2007-10-19	27.18	27.21	26.79	26.83	101200
2007-10-22	26.54	26.69	26.50	26.65	77700
2007-10-23	26.90	27.00	26.82	26.98	58000
2007-10-24	26.82	26.94	26.63	26.89	189400
2007-10-25	27.04	27.08	26.90	27.05	103400
2007-10-26	27.24	27.36	27.16	27.36	51000
2007-10-29	27.30	27.38	27.21	27.37	77400
2007-10-30	27.13	27.30	27.13	27.22	61800
2007-10-31	27.43	27.68	27.31	27.55	99400
2007-11-01	27.24	27.24	26.97	26.97	94000
2007-11-02	27.15	27.18	26.88	27.06	83300
2007-11-05	26.81	26.87	26.67	26.83	71600
2007-11-06	27.25	27.34	27.05	27.34	106100
2007-11-07	27.32	27.35	26.89	26.91	88500
2007-11-08	26.87	27.14	26.78	27.09	119040
2007-11-09	26.99	26.99	26.45	26.53	301700
2007-11-12	26.32	26.58	26.20	26.22	82650
2007-11-13	26.75	27.02	26.66	26.97	85700
2007-11-14	27.50	27.50	27.07	27.10	108200
2007-11-15	27.23	27.23	26.74	26.94	490000
2007-11-16	26.99	27.01	26.66	26.93	270700
2007-11-19	26.55	26.55	25.97	26.03	192200
2007-11-20	26.28	26.54	26.18	26.47	242100
2007-11-21	26.10	26.19	25.80	25.86	78980
2007-11-23	26.42	26.68	26.42	26.62	28600
2007-11-26	26.84	26.84	26.24	26.25	136000
2007-11-27	26.63	26.83	26.56	26.83	57412
2007-11-28	26.90	27.47	26.82	27.38	113900
2007-11-29	27.05	27.44	27.05	27.37	134531
2007-11-30	27.62	27.65	27.25	27.36	104800
2007-12-03	27.07	27.27	27.01	27.09	45250
2007-12-04	27.05	27.20	26.99	27.15	120800
2007-12-05	27.31	27.39	27.22	27.25	74400
2007-12-06	27.16	27.47	27.15	27.44	174300
2007-12-07	27.51	27.51	27.38	27.49	713700
2007-12-10	27.69	27.76	27.59	27.76	1064300
2007-12-11	27.49	27.76	27.19	27.24	846100
2007-12-12	27.64	27.64	27.25	27.46	572000
2007-12-13	27.10	27.10	26.70	26.98	189500
2007-12-14	26.52	26.63	26.32	26.36	83900
2007-12-17	26.05	26.12	25.93	25.96	133100
2007-12-18	26.06	26.07	25.63	25.97	120500
2007-12-19	25.83	25.94	25.56	25.67	233300
2007-12-20	25.44	25.54	25.31	25.44	69100
2007-12-21	25.54	25.68	25.54	25.65	57100
2007-12-24	26.55	26.55	25.28	25.70	24100
2007-12-26	25.69	25.90	25.69	25.84	28400
2007-12-27	26.18	26.18	25.93	25.96	112300
2007-12-28	26.22	26.42	26.21	26.30	119237
2007-12-31	26.15	26.21	25.88	25.99	74100
2008-01-02	26.30	26.31	25.99	26.15	298900
2008-01-03	26.06	26.17	26.05	26.09	282198
2008-01-04	26.03	26.03	25.45	25.46	86200
2008-01-07	25.55	25.59	25.22	25.35	264615
2008-01-08	25.93	26.14	25.61	25.63	130600
2008-01-09	25.77	25.96	25.71	25.95	369000
2008-01-10	25.96	26.29	25.83	26.14	1418700
2008-01-11	25.81	25.92	25.53	25.61	174700
2008-01-14	26.10	26.21	25.95	26.05	115900
2008-01-15	25.60	25.70	25.26	25.26	159600
2008-01-16	25.10	25.27	24.63	24.73	243401
2008-01-17	24.82	24.91	24.27	24.34	568400
2008-01-18	24.68	24.82	24.22	24.42	355130
2008-01-22	22.98	24.04	22.95	24.00	745617
2008-01-23	23.07	24.32	23.07	24.28	1068714
2008-01-24	24.52	24.79	24.43	24.75	261265
2008-01-25	24.96	24.98	24.15	24.23	226000
2008-01-28	24.20	24.48	24.00	24.44	172853
2008-01-29	24.70	24.70	24.48	24.66	286400
2008-01-30	24.72	25.15	24.45	24.74	308575
2008-01-31	24.28	25.10	24.28	24.97	458428
2008-02-01	25.16	25.35	25.13	25.30	184600
2008-02-04	25.04	25.07	24.86	24.93	761400
2008-02-05	24.27	24.31	23.74	23.75	2416120
2008-02-06	24.04	24.20	23.85	23.92	422487
2008-02-07	23.65	23.87	23.44	23.79	180400
2008-02-08	23.64	23.72	23.41	23.66	240133
2008-02-11	23.60	23.69	23.34	23.57	202600
2008-02-12	23.64	24.05	23.64	23.93	1527900
2008-02-13	24.06	24.13	23.82	24.05	232662
2008-02-14	24.24	24.26	24.03	24.07	248000
2008-02-15	23.99	24.00	23.80	23.87	168591
2008-02-19	24.33	24.33	23.94	23.99	244400
2008-02-20	23.78	24.01	23.64	23.96	435650
2008-02-21	24.23	24.26	24.01	24.10	395148
2008-02-22	24.50	24.53	24.05	24.45	501000
2008-02-25	24.58	24.87	24.50	24.84	111400
2008-02-26	25.04	25.53	24.95	25.37	326503
2008-02-27	25.32	25.80	25.32	25.73	2216700
2008-02-28	25.70	25.90	25.64	25.78	69800
2008-02-29	25.59	25.70	25.33	25.43	214237
2008-03-03	25.42	25.46	25.05	25.25	368058
2008-03-04	25.01	25.17	24.83	25.08	699365
2008-03-05	25.28	25.35	24.98	25.16	327700
2008-03-06	25.31	25.32	25.08	25.11	122000
2008-03-07	24.95	25.06	24.74	24.81	342525
2008-03-10	24.89	24.89	24.60	24.66	94700
2008-03-11	25.19	25.26	24.71	25.09	728500
2008-03-12	25.30	25.40	25.15	25.20	430800
2008-03-13	25.20	25.61	25.14	25.60	213500
2008-03-14	25.55	25.63	25.00	25.14	179770
2008-03-17	24.58	24.99	24.45	24.76	163132
2008-03-18	25.10	25.32	25.02	25.25	272300
2008-03-19	25.25	25.26	24.66	24.70	150400
2008-03-20	24.44	25.03	24.30	24.88	230300
2008-03-24	25.00	25.27	25.00	25.14	59339
2008-03-25	25.39	25.53	25.14	25.46	96200
2008-03-26	25.65	25.74	25.38	25.70	54779
2008-03-27	26.01	26.07	25.68	25.69	85626
2008-03-28	25.79	25.82	25.60	25.60	94000
2008-03-31	25.71	26.03	25.64	25.88	109171
2008-04-01	26.18	26.49	26.02	26.47	127756
2008-04-02	26.48	26.63	26.35	26.55	126160
2008-04-03	26.30	26.56	26.22	26.48	248850
2008-04-04	26.70	26.76	26.54	26.67	172262
2008-04-07	26.80	26.80	26.54	26.56	288627
2008-04-08	26.50	26.50	26.34	26.40	267700
2008-04-09	26.24	26.29	26.06	26.10	1312800
2008-04-10	26.06	26.10	25.75	25.81	84155
2008-04-11	25.79	25.86	25.53	25.58	119176
2008-04-14	25.49	25.56	25.35	25.42	126838
2008-04-15	25.54	25.71	25.47	25.58	432635
2008-04-16	25.83	26.16	25.74	26.12	169564
2008-04-17	25.57	25.85	25.43	25.49	3351519
2008-04-18	25.75	25.97	25.65	25.93	114407
2008-04-21	26.01	26.18	25.95	26.18	1625323
2008-04-22	25.94	26.05	25.84	25.97	510243
2008-04-23	25.72	25.79	25.60	25.74	257659
2008-04-24	25.66	25.82	25.50	25.72	384547
2008-04-25	25.92	26.02	25.80	25.94	225945
2008-04-28	26.09	26.20	26.01	26.02	81708
2008-04-29	25.81	25.89	25.72	25.73	59400
2008-04-30	25.85	26.01	25.81	25.83	74345
2008-05-01	25.72	26.03	25.72	26.00	110212
2008-05-02	25.97	25.97	25.74	25.91	203898
2008-05-05	25.97	26.05	25.82	25.89	368459
2008-05-06	25.73	25.93	25.65	25.88	132576
2008-05-07	25.77	25.85	25.57	25.57	417554
2008-05-08	25.78	25.90	25.74	25.77	109849
2008-05-09	25.69	25.79	25.61	25.71	61096
2008-05-12	25.67	25.91	25.63	25.90	94966
2008-05-13	25.77	25.97	25.77	25.86	55057
2008-05-14	25.95	25.95	25.73	25.73	44800
2008-05-15	26.00	26.28	26.00	26.22	79530
2008-05-16	26.27	26.39	26.15	26.39	118198
2008-05-19	26.45	26.50	26.27	26.30	74697
2008-05-20	26.27	26.37	26.15	26.27	87412
2008-05-21	26.37	26.39	26.11	26.15	320534
2008-05-22	26.05	26.37	25.99	26.27	99849
2008-05-23	26.28	26.36	26.07	26.08	113459
2008-05-27	25.80	26.00	25.79	25.87	50295
2008-05-28	25.91	25.99	25.72	25.99	68773
2008-05-29	25.69	25.90	25.64	25.81	169019
2008-05-30	25.81	25.98	25.70	25.91	196951
2008-06-02	25.94	26.21	25.94	26.11	576473
2008-06-03	26.08	26.10	25.91	25.95	83831
2008-06-04	25.87	25.94	25.72	25.84	208409
2008-06-05	26.09	26.37	26.03	26.33	76424
2008-06-06	25.90	26.06	25.80	25.83	110495
2008-06-09	25.84	25.90	25.51	25.59	186053
2008-06-10	25.07	25.32	25.05	25.15	96637
2008-06-11	25.08	25.16	24.82	24.88	3600686
2008-06-12	24.80	24.93	24.70	24.81	110653
2008-06-13	24.70	24.94	24.69	24.87	75602
2008-06-16	24.79	25.01	24.77	24.94	58331
2008-06-17	25.09	25.14	24.89	24.89	70805
2008-06-18	24.70	24.96	24.66	24.94	134854
2008-06-19	24.65	24.94	24.56	24.78	135240
2008-06-20	24.59	24.62	24.35	24.44	81585
2008-06-23	24.20	24.30	24.01	24.05	59315
2008-06-24	24.10	24.35	24.05	24.15	78076
2008-06-25	23.76	24.16	23.74	23.97	110586
2008-06-26	23.91	23.92	23.66	23.66	74015
2008-06-27	23.72	23.80	23.54	23.66	76233
2008-06-30	24.00	24.01	23.77	23.79	870701
2008-07-01	23.59	23.69	23.35	23.63	289432
2008-07-02	23.74	23.77	23.33	23.38	223520
2008-07-03	23.46	23.50	23.17	23.26	416282
2008-07-07	22.98	23.21	22.85	23.05	162102
2008-07-08	23.08	23.24	22.93	23.20	139112
2008-07-09	23.49	23.55	23.02	23.06	435142
2008-07-10	23.10	23.26	23.01	23.21	215411
2008-07-11	22.95	23.09	22.79	22.89	158812
2008-07-14	23.09	23.14	22.81	22.84	95883
2008-07-15	22.74	22.95	22.60	22.69	174367
2008-07-16	22.59	23.00	22.45	23.00	369642
2008-07-17	23.30	23.43	23.16	23.28	113725
2008-07-18	23.35	23.38	23.25	23.36	80977
2008-07-21	23.55	23.55	23.38	23.45	61451
2008-07-22	23.42	23.65	23.31	23.65	393858
2008-07-23	23.77	23.81	23.65	23.69	46187
2008-07-24	23.93	23.93	23.54	23.55	51215
2008-07-25	23.50	23.64	23.50	23.56	42340
2008-07-28	23.73	23.73	23.26	23.26	182069
2008-07-29	23.31	23.59	23.29	23.55	56273
2008-07-30	23.61	23.78	23.56	23.78	80393
2008-07-31	23.79	23.90	23.66	23.66	125051
2008-08-01	23.78	23.78	23.36	23.45	1152661
2008-08-04	23.62	23.77	23.61	23.69	266769
2008-08-05	23.77	23.97	23.71	23.97	592550
2008-08-06	23.73	23.93	23.65	23.90	102989
2008-08-07	23.76	23.77	23.50	23.54	149075
2008-08-08	23.40	23.74	23.30	23.70	137550
2008-08-11	23.62	23.81	23.53	23.59	77141
2008-08-12	23.50	23.58	23.39	23.42	75143
2008-08-13	23.22	23.39	23.13	23.29	65697
2008-08-14	23.06	23.23	23.00	23.09	69254
2008-08-15	23.20	23.20	23.00	23.09	87548
2008-08-18	23.14	23.17	22.85	22.95	307572
2008-08-19	22.77	22.83	22.69	22.79	185753
2008-08-20	22.61	22.70	22.42	22.63	153919
2008-08-21	22.56	22.69	22.51	22.60	119997
2008-08-22	22.63	22.70	22.55	22.66	230416
2008-08-25	22.65	22.78	22.41	22.48	395223
2008-08-26	22.41	22.70	22.41	22.58	297686
2008-08-27	22.50	22.75	22.47	22.72	334576
2008-08-28	23.07	23.17	22.92	23.02	59061
2008-08-29	23.08	23.22	22.90	22.90	72823
2008-09-02	23.09	23.18	22.94	22.94	370952
2008-09-03	22.97	23.12	22.92	23.06	218661
2008-09-04	22.88	22.97	22.31	22.36	140879
2008-09-05	22.22	22.33	22.06	22.33	114692
2008-09-08	23.12	23.12	22.17	22.43	183999
2008-09-09	22.45	22.51	22.01	22.01	263832
2008-09-10	22.40	22.48	22.00	22.08	179384
2008-09-11	21.61	22.09	21.57	22.08	187726
2008-09-12	22.06	22.38	22.01	22.26	156062
2008-09-15	21.46	21.87	21.46	21.67	254002
2008-09-16	21.11	21.54	20.94	21.46	231697
2008-09-17	21.21	21.50	20.85	21.12	427531
2008-09-18	21.44	22.15	21.18	21.84	1117496
2008-09-19	22.43	22.87	22.13	22.83	573739
2008-09-22	22.66	22.82	22.26	22.35	252345
2008-09-23	22.20	22.40	21.84	21.98	142413
2008-09-24	22.25	22.42	21.90	21.94	192323
2008-09-25	22.31	22.54	22.31	22.41	163538
2008-09-26	21.99	22.22	21.87	22.14	171018
2008-09-29	21.38	21.38	19.86	20.31	177576
2008-09-30	20.86	21.09	20.75	21.03	233579
2008-10-01	20.91	21.21	20.80	21.13	263589
2008-10-02	20.72	20.82	20.42	20.69	394335
2008-10-03	20.70	21.32	20.48	20.49	402364
2008-10-06	19.96	20.14	18.94	19.53	335924
2008-10-07	19.92	19.97	18.78	18.78	606238
2008-10-08	18.94	19.20	18.32	18.52	280245
2008-10-09	18.61	18.63	17.00	17.16	284668
2008-10-10	16.29	17.60	16.11	17.07	647925
2008-10-13	17.94	19.10	17.77	19.08	341401
2008-10-14	19.72	19.75	18.35	18.82	667890
2008-10-15	18.40	18.47	17.20	17.31	321633
2008-10-16	17.81	18.49	17.25	18.37	428068
2008-10-17	18.19	19.25	18.01	18.50	253101
2008-10-20	18.55	18.88	18.31	18.85	406678
2008-10-21	18.52	18.70	18.09	18.29	235356
2008-10-22	17.80	17.81	16.60	16.85	289233
2008-10-23	17.19	17.59	16.68	17.44	190615
2008-10-24	15.93	17.09	15.93	16.84	282798
2008-10-27	16.13	16.72	16.05	16.05	270727
2008-10-28	16.71	17.44	16.31	17.44	309331
2008-10-29	17.37	18.23	17.37	18.05	184935
2008-10-30	18.22	18.34	17.26	17.97	177931
2008-10-31	17.87	18.69	17.66	18.37	126677
2008-11-03	18.26	18.53	18.08	18.27	216495
2008-11-04	18.61	19.23	18.61	19.23	236183
2008-11-05	18.44	18.76	17.89	17.92	269686
2008-11-06	17.74	18.06	16.92	17.11	110747
2008-11-07	17.62	17.92	17.48	17.78	173532
2008-11-10	18.21	18.25	17.30	17.63	104234
2008-11-11	17.16	17.50	16.93	17.20	111599
2008-11-12	16.76	16.90	16.22	16.40	240701
2008-11-13	16.41	17.51	15.86	17.51	377967
2008-11-14	16.75	17.40	16.61	16.85	146978
2008-11-17	16.28	16.74	16.12	16.15	116903
2008-11-18	16.01	16.48	15.96	16.31	346660
2008-11-19	16.11	16.17	15.36	15.40	230334
2008-11-20	15.15	15.29	14.23	14.33	376631
2008-11-21	14.67	14.92	14.18	14.92	232495
2008-11-24	15.80	15.98	15.17	15.75	219717
2008-11-25	16.22	16.33	15.76	16.04	93069
2008-11-26	15.72	16.29	15.53	16.22	113428
2008-11-28	16.25	16.75	16.25	16.66	92840
2008-12-01	16.07	16.25	15.32	15.32	245794
2008-12-02	15.65	16.03	15.58	16.02	454333
2008-12-03	15.40	16.15	15.40	16.08	137000
2008-12-04	15.87	16.30	15.75	16.07	85031
2008-12-05	15.65	16.19	15.40	16.08	312702
2008-12-08	16.28	16.82	16.25	16.75	283207
2008-12-09	16.48	16.90	16.42	16.63	1328309
2008-12-10	16.65	16.83	16.53	16.80	114743
2008-12-11	16.52	16.92	16.44	16.47	346480
2008-12-12	16.20	16.79	16.20	16.71	195432
2008-12-15	16.54	16.75	16.42	16.58	165049
2008-12-16	16.50	17.73	16.47	17.55	403018
2008-12-17	17.42	18.11	17.42	18.02	114872
2008-12-18	18.10	18.19	17.32	17.38	192055
2008-12-19	17.28	17.34	16.97	17.10	250503
2008-12-22	17.41	17.41	17.01	17.05	321715
2008-12-23	17.26	17.48	17.01	17.07	183473
2008-12-24	17.19	17.62	16.81	17.31	115224
2008-12-26	17.47	17.50	17.24	17.48	157508
2008-12-29	18.18	18.27	17.82	17.88	174864
2008-12-30	18.13	18.39	17.98	18.38	364151
2008-12-31	17.99	18.54	17.99	18.54	156802
2009-01-02	18.33	18.72	18.06	18.49	365567
2009-01-05	18.19	18.30	17.97	18.12	417575
2009-01-06	18.23	18.25	17.91	18.19	247352
2009-01-07	18.40	18.40	17.95	18.08	375681
2009-01-08	18.20	18.41	18.08	18.40	153657
2009-01-09	18.04	18.04	17.67	17.70	364378
2009-01-12	17.55	17.55	17.21	17.31	236649
2009-01-13	16.89	17.23	16.89	17.23	142078
2009-01-14	16.95	16.95	16.52	16.63	120173
2009-01-15	16.63	17.01	16.30	16.88	332357
2009-01-16	17.14	17.14	16.58	16.94	128085
2009-01-20	16.16	16.33	15.72	15.76	333186
2009-01-21	16.05	16.38	15.84	16.35	557957
2009-01-22	16.01	16.21	15.83	16.05	245617
2009-01-23	15.51	16.06	15.37	15.90	149629
2009-01-26	16.23	16.43	16.07	16.13	184243
2009-01-27	16.14	16.34	16.06	16.22	71749
2009-01-28	16.61	16.61	16.25	16.41	127445
2009-01-29	15.91	16.11	15.68	15.72	700375
2009-01-30	15.80	15.89	15.60	15.83	306268
2009-02-02	15.34	15.61	15.33	15.51	393157
2009-02-03	15.67	15.90	15.56	15.78	515044
2009-02-04	15.54	15.74	15.31	15.40	286308
2009-02-05	15.18	15.54	15.04	15.40	474228
2009-02-06	15.18	15.59	15.18	15.52	209738
2009-02-09	15.84	15.84	15.43	15.53	71650
2009-02-10	15.56	15.77	15.15	15.26	358458
2009-02-11	15.88	15.88	15.20	15.43	99369
2009-02-12	15.32	15.54	15.11	15.50	182884
2009-02-13	15.31	15.55	15.31	15.36	205248
2009-02-17	15.24	15.24	14.60	14.64	395215
2009-02-18	14.76	14.85	14.54	14.66	136009
2009-02-19	14.90	15.05	14.61	14.65	132176
2009-02-20	14.20	14.85	14.20	14.64	166627
2009-02-23	14.65	14.68	14.00	14.09	134680
2009-02-24	14.03	14.58	14.00	14.52	211550
2009-02-25	14.16	14.33	13.96	14.09	68213
2009-02-26	14.28	14.42	14.01	14.09	247643
2009-02-27	13.94	14.38	13.94	14.04	204076
2009-03-02	13.51	13.63	13.15	13.21	248552
2009-03-03	13.35	13.44	12.99	13.22	197515
2009-03-04	13.23	13.65	13.18	13.51	199272
2009-03-05	13.35	13.50	13.08	13.26	233135
2009-03-06	13.43	13.54	12.95	13.20	227107
2009-03-09	12.91	13.22	12.91	13.02	148318
2009-03-10	13.54	13.89	13.53	13.77	413689
2009-03-11	14.05	14.19	13.79	13.92	822130
2009-03-12	13.65	14.10	13.57	14.09	190762
2009-03-13	14.16	14.21	13.84	14.14	213028
2009-03-16	14.24	14.48	14.19	14.20	91112
2009-03-17	14.19	14.53	14.13	14.52	179802
2009-03-18	14.55	15.04	14.31	15.00	151534
2009-03-19	15.36	15.36	14.95	14.99	88112
2009-03-20	15.13	15.30	14.75	14.80	218632
2009-03-23	15.25	15.75	15.12	15.72	102458
2009-03-24	15.41	15.76	15.18	15.18	65360
2009-03-25	15.34	15.74	15.29	15.57	156507
2009-03-26	15.54	16.11	15.33	15.59	196247
2009-03-27	15.18	15.32	14.95	14.99	76026
2009-03-30	14.68	14.71	14.46	14.61	131282
2009-03-31	15.18	15.42	14.99	15.23	167279
2009-04-01	15.12	15.64	15.04	15.59	312172
2009-04-02	15.89	16.21	15.88	15.89	307075
2009-04-03	15.70	15.94	15.52	15.94	477356
2009-04-06	15.56	15.64	15.41	15.59	104340
2009-04-07	15.43	15.49	15.25	15.32	149541
2009-04-08	15.35	15.59	15.30	15.46	137387
2009-04-09	15.60	15.72	15.47	15.72	87277
2009-04-13	15.67	16.08	15.66	16.02	196186
2009-04-14	15.80	15.95	15.71	15.73	167163
2009-04-15	15.68	15.97	15.66	15.92	212456
2009-04-16	15.93	16.18	15.87	16.06	121927
2009-04-17	15.92	15.97	15.74	15.92	157329
2009-04-20	15.60	15.67	15.29	15.29	209877
2009-04-21	15.16	15.72	15.11	15.67	170410
2009-04-22	15.38	15.68	15.33	15.39	259669
2009-04-23	15.52	15.86	15.37	15.86	126801
2009-04-24	16.10	16.25	15.95	16.15	877433
2009-04-27	15.99	16.20	15.80	15.97	206373
2009-04-28	15.82	16.10	15.72	15.96	110098
2009-04-29	16.19	16.42	16.13	16.22	177543
2009-04-30	16.58	16.62	16.17	16.22	380443
2009-05-01	16.43	16.67	16.36	16.67	249698
2009-05-04	16.58	17.13	16.55	17.02	302805
2009-05-05	16.88	17.02	16.76	16.77	374813
2009-05-06	17.07	17.13	16.82	17.02	294066
2009-05-07	17.11	17.25	16.80	16.94	115474
2009-05-08	17.18	17.68	17.11	17.60	391698
2009-05-11	17.27	17.44	17.25	17.32	87930
2009-05-12	17.54	17.54	17.27	17.48	119570
2009-05-13	17.20	17.27	16.99	17.03	72974
2009-05-14	17.16	17.53	17.16	17.39	71564
2009-05-15	17.32	17.45	16.91	17.04	141668
2009-05-18	17.28	17.70	17.28	17.63	57250
2009-05-19	17.75	17.94	17.71	17.78	79918
2009-05-20	17.92	18.14	17.73	17.77	141693
2009-05-21	17.54	17.72	17.49	17.64	67105
2009-05-22	17.87	18.04	17.79	17.80	47734
2009-05-26	17.61	18.13	17.61	18.01	75518
2009-05-27	17.96	18.02	17.58	17.65	335353
2009-05-28	17.82	17.93	17.61	17.79	372995
2009-05-29	17.94	18.20	17.84	18.13	479101
2009-06-01	18.46	18.65	18.39	18.52	110405
2009-06-02	18.20	18.50	18.17	18.49	300779
2009-06-03	18.20	18.24	17.97	18.17	71964
2009-06-04	18.17	18.45	18.17	18.40	81887
2009-06-05	18.30	18.31	17.82	17.94	111476
2009-06-08	17.71	18.07	17.66	17.98	101488
2009-06-09	17.98	18.21	17.92	18.14	62355
2009-06-10	18.32	18.34	17.98	18.14	91681
2009-06-11	18.34	18.59	18.33	18.35	51633
2009-06-12	18.40	18.52	18.26	18.48	83711
2009-06-15	17.99	18.10	17.70	17.84	94768
2009-06-16	17.94	17.94	17.57	17.59	211898
2009-06-17	17.57	17.80	17.43	17.62	103750
2009-06-18	17.58	17.85	17.58	17.67	45383
2009-06-19	17.89	18.05	17.86	17.88	86674
2009-06-22	17.73	17.73	17.41	17.45	72839
2009-06-23	17.50	17.68	17.42	17.63	128622
2009-06-24	17.65	17.69	17.26	17.32	73393
2009-06-25	17.20	17.51	17.05	17.41	69528
2009-06-26	17.52	17.67	17.40	17.63	73092
2009-06-29	17.75	17.88	17.69	17.79	346785
2009-06-30	17.91	17.91	17.44	17.71	84662
2009-07-01	17.81	18.09	17.81	17.93	189766
2009-07-02	17.71	17.71	17.44	17.53	135344
2009-07-06	17.18	17.62	17.18	17.61	141049
2009-07-07	17.47	17.50	17.16	17.18	118968
2009-07-08	17.29	17.35	17.00	17.18	214575
2009-07-09	17.44	17.53	17.30	17.46	126510
2009-07-10	17.10	17.23	17.03	17.20	86228
2009-07-13	17.29	17.52	17.15	17.48	77349
2009-07-14	17.56	17.56	17.33	17.47	45171
2009-07-15	17.91	18.12	17.77	18.07	59718
2009-07-16	18.19	18.41	18.08	18.32	73708
2009-07-17	18.27	18.42	18.14	18.33	91005
2009-07-20	18.63	18.66	18.47	18.62	60858
2009-07-21	18.81	18.82	18.44	18.61	216185
2009-07-22	18.54	18.72	18.46	18.67	86373
2009-07-23	18.68	19.03	18.61	18.92	67426
2009-07-24	18.95	19.02	18.72	18.97	51616
2009-07-27	19.05	19.15	18.89	19.15	63971
2009-07-28	18.97	19.06	18.79	19.06	58553
2009-07-29	19.00	19.01	18.72	18.81	47178
2009-07-30	19.10	19.24	19.09	19.10	60462
2009-07-31	19.30	19.74	19.30	19.57	111237
2009-08-03	19.81	20.00	19.70	19.97	89926
2009-08-04	19.61	19.89	19.61	19.77	372849
2009-08-05	19.73	19.83	19.54	19.79	174763
2009-08-06	19.87	19.90	19.60	19.66	42794
2009-08-07	19.80	19.80	19.61	19.64	77793
2009-08-10	19.53	19.63	19.39	19.49	30698
2009-08-11	19.43	19.54	19.33	19.51	136858
2009-08-12	19.37	19.72	19.37	19.61	95124
2009-08-13	19.71	19.84	19.64	19.84	91857
2009-08-14	19.84	19.90	19.65	19.82	34860
2009-08-17	19.35	19.37	19.04	19.27	119443
2009-08-18	19.32	19.59	19.32	19.51	43101
2009-08-19	19.45	20.05	19.45	19.95	85105
2009-08-20	19.91	20.18	19.91	20.12	94828
2009-08-21	20.43	20.60	20.37	20.49	139057
2009-08-24	20.59	20.69	20.45	20.54	109284
2009-08-25	20.71	20.81	20.62	20.67	600226
2009-08-26	20.56	20.57	20.35	20.53	89566
2009-08-27	20.43	20.82	20.25	20.74	130963
2009-08-28	20.88	20.95	20.63	20.66	42269
2009-08-31	20.63	20.80	20.55	20.78	64855
2009-09-01	20.54	20.75	20.15	20.28	137135
2009-09-02	19.96	20.30	19.96	20.18	93582
2009-09-03	20.23	20.32	20.10	20.24	206419
2009-09-04	20.24	20.60	20.13	20.47	87912
2009-09-08	20.90	21.05	20.80	21.01	146282
2009-09-09	21.07	21.20	20.98	21.11	108415
2009-09-10	21.06	21.38	20.92	21.36	83332
2009-09-11	21.40	21.41	21.21	21.34	63750
2009-09-14	21.29	21.52	21.18	21.52	199384
2009-09-15	21.33	21.50	21.14	21.50	319042
2009-09-16	21.65	21.85	21.55	21.80	56026
2009-09-17	21.74	21.82	21.61	21.77	158315
2009-09-18	21.84	21.94	21.70	21.87	88209
2009-09-21	21.50	21.91	21.25	21.75	111097
2009-09-22	22.07	22.10	21.91	22.02	225631
2009-09-23	22.04	22.21	21.86	21.86	57975
2009-09-24	21.99	21.99	21.40	21.60	139652
2009-09-25	21.54	21.55	21.30	21.37	181240
2009-09-28	21.41	21.70	21.41	21.59	68652
2009-09-29	21.53	21.60	21.41	21.57	124169
2009-09-30	21.58	21.75	21.35	21.72	117328
2009-10-01	21.47	21.47	21.08	21.19	97104
2009-10-02	20.93	21.10	20.67	21.01	109630
2009-10-05	21.05	21.29	20.99	21.24	75394
2009-10-06	21.47	21.70	21.39	21.56	106169
2009-10-07	21.57	21.57	21.40	21.49	108495
2009-10-08	21.63	21.89	21.58	21.67	351250
2009-10-09	21.61	21.70	21.51	21.65	42431
2009-10-12	22.02	22.13	21.88	21.90	63699
2009-10-13	21.96	22.15	21.71	21.74	554556
2009-10-14	22.17	22.32	22.08	22.30	82799
2009-10-15	22.14	22.34	22.06	22.24	95924
2009-10-16	22.03	22.19	21.91	22.11	166569
2009-10-19	22.33	22.49	22.25	22.40	161986
2009-10-20	22.49	22.49	22.17	22.34	186109
2009-10-21	22.35	22.65	22.25	22.46	61006
2009-10-22	22.30	22.69	22.30	22.65	132621
2009-10-23	22.54	22.58	22.21	22.36	63840
2009-10-26	22.32	22.42	21.75	21.81	220003
2009-10-27	21.99	22.08	21.76	21.81	72931
2009-10-28	21.74	21.78	21.26	21.28	64907
2009-10-29	21.55	21.97	21.53	21.87	65129
2009-10-30	21.80	21.89	21.27	21.38	105174
2009-11-02	21.38	21.76	21.21	21.39	144632
2009-11-03	21.13	21.40	21.03	21.32	92152
2009-11-04	21.54	21.78	21.50	21.56	66921
2009-11-05	21.68	21.85	21.65	21.84	31172
2009-11-06	21.67	21.90	21.67	21.84	66655
2009-11-09	22.25	22.49	22.21	22.46	121014
2009-11-10	22.39	22.43	22.22	22.42	116936
2009-11-11	22.53	22.53	22.25	22.39	71061
2009-11-12	22.20	22.25	21.92	21.98	198987
2009-11-13	22.00	22.34	21.91	22.28	62724
2009-11-16	22.48	22.68	22.40	22.52	122747
2009-11-17	22.27	22.43	22.13	22.31	68737
2009-11-18	22.49	22.54	22.27	22.40	59766
2009-11-19	21.93	22.08	21.81	22.05	76243
2009-11-20	21.76	22.02	21.76	21.98	89087
2009-11-23	22.41	22.56	22.32	22.32	79607
2009-11-24	22.48	22.50	22.30	22.41	81664
2009-11-25	22.57	22.82	22.55	22.81	102989
2009-11-27	22.01	22.34	21.88	22.23	101699
2009-11-30	22.12	22.22	21.95	22.09	104228
2009-12-01	22.43	22.65	22.40	22.55	159695
2009-12-02	22.51	22.70	22.45	22.57	95968
2009-12-03	22.70	22.85	22.53	22.53	125953
2009-12-04	22.83	22.83	22.33	22.46	65430
2009-12-07	22.34	22.55	22.28	22.42	72692
2009-12-08	22.16	22.16	21.87	21.95	131654
2009-12-09	21.80	21.96	21.65	21.96	327690
2009-12-10	22.07	22.20	21.96	22.01	35076
2009-12-11	21.99	22.07	21.87	21.95	116111
2009-12-14	21.98	22.14	21.91	22.12	308770
2009-12-15	21.96	22.03	21.85	21.97	243462
2009-12-16	22.15	22.35	22.04	22.15	95506
2009-12-17	22.01	22.01	21.75	21.79	44334
2009-12-18	21.89	22.01	21.72	21.90	151217
2009-12-21	21.87	22.14	21.87	21.89	274017
2009-12-22	22.00	22.18	22.00	22.15	110599
2009-12-23	22.25	22.43	22.17	22.37	97372
2009-12-24	22.47	22.67	22.38	22.44	29721
2009-12-28	22.44	22.56	22.42	22.46	56420
2009-12-29	22.64	22.65	22.44	22.59	52477
2009-12-30	22.34	22.36	22.16	22.36	63938
2009-12-31	22.46	22.55	22.24	22.26	58356
2010-01-04	22.63	22.87	22.55	22.73	306262
2010-01-05	22.69	22.70	22.51	22.65	162343
2010-01-06	22.58	22.75	22.51	22.70	436025
2010-01-07	22.51	22.66	22.45	22.63	99948
2010-01-08	22.78	23.00	22.67	22.95	90072
2010-01-11	23.05	23.15	23.00	23.05	68961
2010-01-12	22.82	22.91	22.69	22.74	186106
2010-01-13	22.95	23.02	22.73	23.00	107810
2010-01-14	23.06	23.20	22.96	23.20	229239
2010-01-15	22.97	22.97	22.71	22.80	112084
2010-01-19	22.68	22.96	22.54	22.94	115353
2010-01-20	22.60	22.60	22.36	22.52	111190
2010-01-21	22.49	22.65	22.05	22.27	619897
2010-01-22	22.01	22.15	21.55	21.57	179203
2010-01-25	22.14	22.16	21.90	21.98	53756
2010-01-26	21.89	22.11	21.80	21.92	36986
2010-01-27	21.96	22.13	21.75	22.11	103605
2010-01-28	22.03	22.03	21.51	21.72	89249
2010-01-29	21.70	21.71	21.17	21.29	241977
2010-02-01	21.54	21.71	21.51	21.69	503238
2010-02-02	21.90	22.07	21.79	21.90	96287
2010-02-03	21.80	21.96	21.77	21.93	67890
2010-02-04	21.59	21.59	21.04	21.05	91009
2010-02-05	20.84	20.84	20.19	20.71	185821
2010-02-08	20.69	20.97	20.54	20.54	130801
2010-02-09	20.97	21.42	20.81	21.25	196590
2010-02-10	20.98	21.11	20.81	20.98	106084
2010-02-11	20.92	21.28	20.81	21.28	103983
2010-02-12	20.99	21.11	20.89	21.06	70842
2010-02-16	21.13	21.59	21.11	21.58	63116
2010-02-17	21.55	21.55	21.33	21.47	74906
2010-02-18	21.43	21.71	21.43	21.70	82351
2010-02-19	21.57	21.76	21.54	21.76	107486
2010-02-22	21.90	21.90	21.70	21.73	93486
2010-02-23	21.69	21.73	21.47	21.53	81801
2010-02-24	21.55	21.80	21.55	21.69	60381
2010-02-25	21.34	21.74	21.34	21.74	109621
2010-02-26	21.64	21.96	21.55	21.89	142856
2010-03-01	21.94	22.03	21.76	21.98	84281
2010-03-02	22.27	22.33	22.13	22.25	79610
2010-03-03	22.38	22.55	22.30	22.45	139014
2010-03-04	22.45	22.53	22.23	22.34	104546
2010-03-05	22.38	22.67	22.37	22.64	62899
2010-03-08	22.61	22.70	22.54	22.62	378003
2010-03-09	22.47	22.70	22.46	22.60	514857
2010-03-10	22.62	22.80	22.54	22.56	223633
2010-03-11	22.59	22.71	22.49	22.70	111858
2010-03-12	22.90	22.90	22.66	22.73	82429
2010-03-15	22.79	22.86	22.65	22.78	71605
2010-03-16	22.86	23.14	22.85	23.14	163624
2010-03-17	23.15	23.26	23.05	23.07	176629
2010-03-18	23.09	23.17	22.88	23.16	89458
2010-03-19	23.04	23.06	22.84	22.97	71499
2010-03-22	22.69	23.06	22.65	23.05	67139
2010-03-23	23.04	23.18	22.93	23.18	83522
2010-03-24	22.78	22.83	22.69	22.74	55804
2010-03-25	22.81	22.93	22.64	22.68	114979
2010-03-26	22.78	22.85	22.68	22.76	81251
2010-03-29	22.79	23.00	22.79	22.98	198502
2010-03-30	23.07	23.07	22.82	22.88	79111
2010-03-31	23.08	23.31	23.03	23.10	161501
2010-04-01	23.35	23.57	23.26	23.39	676459
2010-04-05	23.31	23.47	23.31	23.39	307624
2010-04-06	23.00	23.14	22.90	23.13	452407
2010-04-07	22.88	22.88	22.63	22.67	462840
2010-04-08	22.50	22.74	22.49	22.74	380970
2010-04-09	22.79	23.13	22.79	23.12	272223
2010-04-12	23.28	23.33	23.24	23.29	202730
2010-04-13	23.32	23.38	23.17	23.33	111882
2010-04-14	23.41	23.60	23.35	23.59	163277
2010-04-15	23.41	23.63	23.38	23.59	114509
2010-04-16	23.36	23.46	23.02	23.16	170284
2010-04-19	22.82	23.05	22.82	23.03	110618
2010-04-20	23.16	23.24	22.99	23.10	138064
2010-04-21	22.91	23.04	22.81	23.00	916263
2010-04-22	22.60	22.71	22.39	22.71	142195
2010-04-23	22.50	22.91	22.50	22.86	435148
2010-04-26	22.77	22.85	22.68	22.77	233106
2010-04-27	22.50	22.59	21.82	21.93	306554
2010-04-28	21.97	22.03	21.48	21.75	306683
2010-04-29	22.05	22.18	22.04	22.07	202543
2010-04-30	22.22	22.28	21.88	21.92	278558
2010-05-03	21.86	22.04	21.77	21.90	285585
2010-05-04	21.48	21.56	21.10	21.17	214883
2010-05-05	20.70	20.96	20.61	20.63	202711
2010-05-06	20.88	21.07	18.89	20.28	493092
2010-05-07	20.25	20.49	19.79	20.05	1024429
2010-05-10	21.01	21.22	20.84	20.97	326985
2010-05-11	20.89	21.39	20.84	21.05	446991
2010-05-12	21.30	21.53	21.20	21.41	181466
2010-05-13	21.14	21.32	21.00	21.02	126635
2010-05-14	20.89	20.95	20.38	20.60	301998
2010-05-17	20.71	20.71	20.10	20.61	265271
2010-05-18	20.76	20.76	19.91	19.99	289522
2010-05-19	19.99	20.19	19.73	20.06	446941
2010-05-20	19.66	19.75	19.25	19.33	353041
2010-05-21	19.16	19.65	19.16	19.54	199409
2010-05-24	19.37	19.50	19.10	19.13	322586
2010-05-25	18.78	19.21	18.70	19.20	162630
2010-05-26	19.30	19.42	18.90	18.96	587056
2010-05-27	19.55	19.84	19.34	19.84	172941
2010-05-28	19.76	19.85	19.47	19.58	151977
2010-06-01	19.40	19.96	19.38	19.38	422579
2010-06-02	19.65	20.11	19.63	20.08	152037
2010-06-03	20.16	20.18	19.93	20.09	309688
2010-06-04	19.66	19.82	19.29	19.40	167505
2010-06-07	19.53	19.66	19.26	19.30	219642
2010-06-08	19.50	19.72	19.34	19.71	207454
2010-06-09	19.82	19.99	19.56	19.66	111543
2010-06-10	20.16	20.27	20.01	20.24	109906
2010-06-11	20.14	20.25	20.04	20.19	376227
2010-06-14	20.43	20.52	20.21	20.23	663609
2010-06-15	20.60	20.86	20.53	20.84	148983
2010-06-16	20.69	20.87	20.62	20.76	159225
2010-06-17	21.03	21.05	20.88	21.02	143069
2010-06-18	20.92	21.01	20.87	20.94	82743
2010-06-21	21.24	21.25	20.90	20.96	217099
2010-06-22	21.07	21.13	20.75	20.81	168616
2010-06-23	20.64	20.68	20.32	20.55	178587
2010-06-24	20.48	20.59	20.33	20.36	140652
2010-06-25	20.36	20.54	20.26	20.48	116786
2010-06-28	20.66	21.50	20.51	21.50	148784
2010-06-29	20.38	20.38	20.08	20.13	151604
2010-06-30	20.16	20.32	19.99	19.99	184540
2010-07-01	20.23	20.33	19.88	20.23	475374
2010-07-02	20.13	20.17	19.82	20.02	286640
2010-07-06	20.40	20.53	20.24	20.42	471188
2010-07-07	20.45	20.93	20.42	20.91	370605
2010-07-08	21.00	21.08	20.80	21.04	356801
2010-07-09	20.82	21.11	20.82	21.05	215178
2010-07-12	20.81	21.04	20.79	20.96	102872
2010-07-13	21.27	21.37	21.21	21.32	429716
2010-07-14	21.13	21.40	21.12	21.40	190965
2010-07-15	21.52	21.64	21.36	21.61	88199
2010-07-16	21.21	21.29	20.86	20.92	105211
2010-07-19	20.97	21.06	20.82	20.95	119674
2010-07-20	20.64	20.97	20.64	20.94	128343
2010-07-21	21.02	21.02	20.65	20.74	78646
2010-07-22	21.15	21.34	21.14	21.26	77946
2010-07-23	21.02	21.23	20.92	21.16	205096
2010-07-26	21.12	21.25	21.04	21.24	366317
2010-07-27	21.17	21.21	20.97	21.11	255148
2010-07-28	21.20	21.21	21.00	21.05	290512
2010-07-29	21.41	21.53	21.09	21.27	187318
2010-07-30	21.11	21.27	21.08	21.22	130251
2010-08-02	21.55	21.75	21.50	21.70	150792
2010-08-03	21.67	21.78	21.57	21.69	125147
2010-08-04	21.62	21.78	21.49	21.64	232440
2010-08-05	21.73	21.74	21.59	21.71	62844
2010-08-06	21.63	21.82	21.59	21.78	322941
2010-08-09	21.76	21.76	21.61	21.69	149124
2010-08-10	21.44	21.77	21.27	21.70	149164
2010-08-11	21.30	21.30	20.92	20.94	107138
2010-08-12	20.99	21.26	20.98	21.20	418804
2010-08-13	21.15	21.25	21.12	21.13	94778
2010-08-16	21.29	21.53	21.27	21.44	97099
2010-08-17	21.56	21.65	21.46	21.51	69033
2010-08-18	21.71	21.82	21.61	21.70	84495
2010-08-19	21.86	21.86	21.46	21.61	99419
2010-08-20	21.32	21.34	21.15	21.32	107565
2010-08-23	21.35	21.42	21.15	21.18	244812
2010-08-24	21.00	21.26	20.95	21.15	362335
2010-08-25	20.97	21.17	20.90	21.11	170232
2010-08-26	21.21	21.36	21.04	21.14	114438
2010-08-27	21.39	21.47	21.15	21.46	309393
2010-08-30	21.52	21.52	21.32	21.32	239740
2010-08-31	21.45	21.68	21.44	21.57	377933
2010-09-01	22.01	22.16	22.01	22.12	313464
2010-09-02	22.22	22.32	22.16	22.31	179981
2010-09-03	22.31	22.39	22.22	22.39	116154
2010-09-07	22.41	22.41	22.28	22.28	307686
2010-09-08	22.37	22.48	22.31	22.34	336103
2010-09-09	22.52	22.57	22.28	22.37	111550
2010-09-10	22.33	22.48	22.32	22.38	218640
2010-09-13	22.72	22.78	22.61	22.71	128150
2010-09-14	22.72	23.08	22.72	23.00	85901
2010-09-15	22.75	22.82	22.66	22.78	118997
2010-09-16	22.46	22.53	22.37	22.44	89390
2010-09-17	22.45	22.55	22.35	22.45	216835
2010-09-20	22.62	22.86	22.61	22.77	385827
2010-09-21	22.77	22.91	22.58	22.80	137411
2010-09-22	22.91	23.03	22.82	22.89	173348
2010-09-23	22.67	22.83	22.58	22.61	60914
2010-09-24	22.90	23.05	22.90	23.04	79334
2010-09-27	23.01	23.05	22.84	22.90	171828
2010-09-28	22.93	23.10	22.80	23.04	154013
2010-09-29	23.06	23.10	22.96	23.00	97868
2010-09-30	23.07	23.17	22.75	22.82	193733
2010-10-01	22.94	23.00	22.82	22.88	574972
2010-10-04	22.81	22.95	22.72	22.85	235742
2010-10-05	23.13	23.36	23.07	23.32	187950
2010-10-06	23.40	23.56	23.37	23.48	224479
2010-10-07	23.62	23.62	23.28	23.42	414155
2010-10-08	23.48	23.61	23.46	23.57	91751
2010-10-11	23.67	23.67	23.52	23.60	59687
2010-10-12	23.63	23.83	23.52	23.78	134911
2010-10-13	24.02	24.08	23.84	23.84	146578
2010-10-14	24.03	24.11	23.98	24.05	142122
2010-10-15	24.15	24.17	23.88	24.00	191433
2010-10-18	24.03	24.17	23.97	24.15	274664
2010-10-19	23.70	23.81	23.53	23.63	163702
2010-10-20	23.78	24.06	23.78	23.97	149195
2010-10-21	24.04	24.13	23.79	23.91	123257
2010-10-22	23.92	23.92	23.59	23.59	122522
2010-10-25	23.97	24.05	23.86	23.93	125254
2010-10-26	23.56	23.58	23.37	23.51	121556
2010-10-27	23.45	23.51	23.26	23.44	88997
2010-10-28	23.67	23.70	23.48	23.58	69910
2010-10-29	23.51	23.59	23.42	23.52	244960
2010-11-01	23.40	23.53	23.25	23.35	244173
2010-11-02	23.78	23.99	23.77	23.93	270758
2010-11-03	23.97	24.15	23.77	24.13	224250
2010-11-04	24.57	24.74	24.44	24.74	142280
2010-11-05	24.55	24.75	24.55	24.63	216894
2010-11-08	24.51	24.62	24.48	24.51	195714
2010-11-09	24.62	24.69	24.20	24.25	123063
2010-11-10	24.32	24.32	23.98	24.22	505443
2010-11-11	24.07	24.07	23.85	23.96	72930
2010-11-12	23.88	24.05	23.69	23.79	158172
2010-11-15	23.93	23.98	23.80	23.80	124019
2010-11-16	23.72	23.75	23.21	23.33	193171
2010-11-17	23.43	23.59	23.42	23.47	85613
2010-11-18	23.91	23.95	23.71	23.79	116586
2010-11-19	23.72	23.93	23.58	23.91	63833
2010-11-22	23.74	23.83	23.52	23.72	108023
2010-11-23	23.36	23.43	23.06	23.06	228925
2010-11-24	23.34	23.43	23.30	23.38	85837
2010-11-26	23.19	23.33	23.18	23.25	57246
2010-11-29	23.04	23.20	22.89	23.13	232611
2010-11-30	22.80	22.95	22.71	22.72	260829
2010-12-01	23.02	23.21	22.98	23.16	203082
2010-12-02	23.23	23.66	23.18	23.62	142046
2010-12-03	23.71	23.96	23.71	23.95	220263
2010-12-06	23.64	23.70	23.51	23.62	83804
2010-12-07	24.04	24.04	23.64	23.69	75701
2010-12-08	23.86	23.99	23.76	23.91	403026
2010-12-09	24.01	24.11	23.91	24.05	143483
2010-12-10	24.03	24.14	23.94	24.13	240919
2010-12-13	24.23	24.49	24.23	24.36	92954
2010-12-14	24.45	24.75	24.45	24.59	134309
2010-12-15	24.73	24.82	24.36	24.44	182044
2010-12-16	24.44	24.61	24.31	24.60	448263
2010-12-17	24.52	24.52	24.24	24.36	87370
2010-12-20	24.52	24.54	24.37	24.49	119514
2010-12-21	24.77	24.77	24.67	24.73	130826
2010-12-22	24.76	24.94	24.76	24.92	126034
2010-12-23	24.78	24.87	24.63	24.82	144165
2010-12-27	24.67	24.78	24.56	24.77	98039
2010-12-28	25.03	25.04	24.89	24.93	92330
2010-12-29	24.90	25.12	24.90	25.02	107087
2010-12-30	24.97	25.00	24.82	24.92	94181
2010-12-31	24.97	25.15	24.91	25.08	185550
2011-01-03	25.15	25.25	25.10	25.14	143015
2011-01-04	25.03	25.05	24.68	24.77	362470
2011-01-05	24.26	24.42	24.20	24.42	507696
2011-01-06	24.54	24.54	24.27	24.36	361455
2011-01-07	24.36	24.39	24.10	24.22	358154
2011-01-10	24.02	24.08	23.84	24.08	137492
2011-01-11	24.21	24.21	24.01	24.18	400288
2011-01-12	24.52	24.69	24.46	24.67	127131
2011-01-13	24.63	24.63	24.40	24.40	226423
2011-01-14	24.34	24.57	24.30	24.55	131582
2011-01-18	24.82	24.85	24.62	24.72	140759
2011-01-19	24.71	24.73	24.53	24.60	170012
2011-01-20	24.33	24.35	24.11	24.27	106181
2011-01-21	24.57	24.63	24.50	24.59	184555
2011-01-24	24.63	24.99	24.61	24.97	150770
2011-01-25	25.10	25.15	24.91	25.14	86171
2011-01-26	25.07	25.17	24.98	25.11	167016
2011-01-27	25.02	25.04	24.87	24.97	149014
2011-01-28	25.06	25.11	24.73	24.78	257262
2011-01-31	24.72	24.86	24.67	24.76	169734
2011-02-01	25.02	25.30	24.93	25.24	127464
2011-02-02	25.11	25.14	24.92	25.08	202739
2011-02-03	24.86	25.06	24.70	25.05	257196
2011-02-04	24.85	24.92	24.64	24.92	144994
2011-02-07	24.86	24.97	24.78	24.91	179772
2011-02-08	24.98	25.02	24.81	24.91	152515
2011-02-09	24.86	24.96	24.72	24.91	680191
2011-02-10	24.52	24.64	24.44	24.59	94828
2011-02-11	24.54	24.71	24.46	24.67	123956
2011-02-14	24.71	24.82	24.65	24.77	347940
2011-02-15	24.78	24.94	24.71	24.87	250607
2011-02-16	24.82	25.20	24.77	25.14	202265
2011-02-17	25.24	25.44	25.17	25.44	282584
2011-02-18	25.39	25.59	25.32	25.59	97450
2011-02-22	25.33	25.38	25.15	25.16	269851
2011-02-23	25.27	25.45	25.26	25.37	174573
2011-02-24	25.34	25.42	25.25	25.33	215863
2011-02-25	25.39	25.48	25.36	25.46	70442
2011-02-28	25.80	25.80	25.59	25.70	189827
2011-03-01	25.84	25.84	25.48	25.50	221632
2011-03-02	25.57	25.82	25.57	25.75	140392
2011-03-03	25.77	25.82	25.61	25.76	181917
2011-03-04	25.76	25.84	25.43	25.61	109456
2011-03-07	25.68	25.72	25.35	25.38	209529
2011-03-08	25.29	25.40	25.19	25.33	121654
2011-03-09	25.49	25.49	25.24	25.32	120971
2011-03-10	24.98	25.02	24.90	24.93	141612
2011-03-11	24.83	24.94	24.80	24.87	122813
2011-03-14	24.72	24.82	24.60	24.74	112257
2011-03-15	23.91	24.23	23.77	24.13	295847
2011-03-16	24.11	24.22	23.66	23.80	410742
2011-03-17	24.48	24.56	24.34	24.45	241972
2011-03-18	24.57	24.68	24.43	24.49	169743
2011-03-21	24.90	25.07	24.83	25.00	205968
2011-03-22	25.09	25.12	24.92	25.05	446638
2011-03-23	25.05	25.12	24.97	25.02	473340
2011-03-24	25.20	25.40	25.19	25.36	130075
2011-03-25	25.22	25.31	25.03	25.10	177743
2011-03-28	25.17	25.31	25.12	25.18	150960
2011-03-29	25.10	25.21	25.00	25.21	162146
2011-03-30	25.19	25.39	25.10	25.30	175750
2011-03-31	25.31	25.41	25.21	25.29	80391
2011-04-01	25.18	25.35	25.03	25.31	165541
2011-04-04	25.42	25.51	25.35	25.42	119768
2011-04-05	25.30	25.45	25.25	25.37	205801
2011-04-06	25.63	25.70	25.52	25.60	242638
2011-04-07	25.77	25.82	25.67	25.73	125852
2011-04-08	25.95	25.96	25.76	25.84	111860
2011-04-11	25.92	25.93	25.81	25.84	114388
2011-04-12	25.90	25.98	25.76	25.85	112474
2011-04-13	25.93	26.03	25.79	25.85	66382
2011-04-14	25.97	26.08	25.89	26.06	95506
2011-04-15	26.07	26.21	25.97	26.21	338991
2011-04-18	25.77	25.78	25.48	25.71	153478
2011-04-19	26.00	26.05	25.86	25.93	83528
2011-04-20	26.51	26.67	26.49	26.67	103292
2011-04-21	27.06	27.06	26.80	26.85	106057
2011-04-25	27.05	27.05	26.84	26.98	203818
2011-04-26	27.20	27.32	27.11	27.32	220111
2011-04-27	27.28	27.51	27.06	27.44	523741
2011-04-28	27.43	27.56	27.41	27.50	234523
2011-04-29	27.80	27.94	27.74	27.85	95663
2011-05-02	27.93	28.00	27.82	27.85	686735
2011-05-03	27.76	28.00	27.76	27.90	178857
2011-05-04	27.96	28.00	27.75	27.80	183522
2011-05-05	27.36	27.50	27.24	27.31	160569
2011-05-06	27.51	27.65	27.06	27.23	481668
2011-05-09	27.29	27.52	27.20	27.50	305697
2011-05-10	27.47	27.51	27.34	27.48	720688
2011-05-11	27.42	27.48	27.08	27.18	213967
2011-05-12	27.18	27.56	27.10	27.49	427312
2011-05-13	27.37	27.40	26.91	27.09	164166
2011-05-16	27.22	27.45	27.17	27.24	146003
2011-05-17	27.07	27.29	26.95	27.28	419803
2011-05-18	27.25	27.47	27.18	27.42	219628
2011-05-19	27.30	27.55	27.28	27.55	97398
2011-05-20	27.51	27.54	27.32	27.34	130750
2011-05-23	26.85	26.98	26.75	26.84	204544
2011-05-24	26.99	27.05	26.88	26.98	126095
2011-05-25	26.97	27.30	26.97	27.25	513104
2011-05-26	27.45	27.64	27.32	27.60	142504
2011-05-27	27.81	28.01	27.80	27.98	229670
2011-05-31	28.40	28.40	28.17	28.36	696400
2011-06-01	28.51	28.57	28.03	28.03	723894
2011-06-02	28.18	28.23	27.96	28.18	368010
2011-06-03	28.20	28.32	28.11	28.26	480999
2011-06-06	28.02	28.11	27.85	27.90	354735
2011-06-07	27.89	27.91	27.73	27.75	276156
2011-06-08	27.59	27.65	27.38	27.45	373579
2011-06-09	27.37	27.58	27.32	27.53	453926
2011-06-10	27.28	27.28	27.01	27.06	289966
2011-06-13	27.21	27.35	27.05	27.11	360928
2011-06-14	27.23	27.39	27.19	27.27	1145643
2011-06-15	26.87	26.94	26.46	26.56	260418
2011-06-16	26.53	26.66	26.34	26.51	446269
2011-06-17	26.71	26.75	26.39	26.48	1612020
2011-06-20	26.50	26.68	26.47	26.56	453669
2011-06-21	26.78	27.01	26.71	26.96	277508
2011-06-22	26.26	26.43	26.15	26.16	200766
2011-06-23	25.84	25.94	25.63	25.93	634207
2011-06-24	25.97	25.97	25.74	25.83	932451
2011-06-27	25.75	26.02	25.74	25.97	293197
2011-06-28	26.08	26.28	26.05	26.12	279441
2011-06-29	26.26	26.40	26.14	26.33	259359
2011-06-30	26.28	26.65	26.27	26.61	439462
2011-07-01	26.43	26.59	26.40	26.54	406318
2011-07-05	26.62	26.81	26.53	26.78	707318
2011-07-06	26.58	26.61	26.49	26.54	441770
2011-07-07	26.57	26.61	26.47	26.50	327041
2011-07-08	26.55	26.59	26.40	26.49	2148490
2011-07-11	26.14	26.19	25.94	26.00	238095
2011-07-12	25.90	26.23	25.86	26.01	180159
2011-07-13	26.19	26.53	26.15	26.37	183871
2011-07-14	26.33	26.48	26.17	26.21	257506
2011-07-15	26.20	26.26	26.07	26.20	143396
2011-07-18	25.79	25.81	25.51	25.68	189184
2011-07-19	25.81	25.94	25.71	25.78	782240
2011-07-20	26.03	26.21	25.95	26.15	308317
2011-07-21	26.35	26.71	26.33	26.64	359901
2011-07-22	26.62	26.64	26.44	26.55	438445
2011-07-25	26.88	26.94	26.78	26.82	172674
2011-07-26	26.88	26.88	26.72	26.81	149583
2011-07-27	26.71	26.71	26.20	26.27	224288
2011-07-28	26.15	26.34	26.10	26.11	204860
2011-07-29	26.20	26.59	26.14	26.32	312280
2011-08-01	26.63	26.65	25.90	26.12	354266
2011-08-02	25.84	26.10	25.74	25.75	510808
2011-08-03	25.94	26.00	25.58	25.84	342695
2011-08-04	25.30	25.36	24.35	24.39	505372
2011-08-05	24.84	24.87	24.00	24.62	743828
2011-08-08	23.85	24.08	23.08	23.11	652246
2011-08-09	24.00	24.85	23.65	24.74	788396
2011-08-10	24.62	24.62	23.55	23.66	657226
2011-08-11	22.88	24.21	22.88	23.99	528674
2011-08-12	24.49	24.63	24.15	24.36	306656
2011-08-15	24.42	24.65	24.40	24.60	269283
2011-08-16	24.43	24.53	24.06	24.24	371934
2011-08-17	24.56	24.71	24.33	24.53	331308
2011-08-18	23.69	23.74	23.32	23.44	334965
2011-08-19	23.19	23.68	23.01	23.12	230121
2011-08-22	23.81	23.88	23.23	23.26	189466
2011-08-23	23.65	24.02	23.51	24.02	157659
2011-08-24	24.21	24.44	23.96	24.24	284143
2011-08-25	24.12	24.22	23.69	23.86	104279
2011-08-26	23.63	23.92	23.34	23.78	128421
2011-08-29	23.91	24.18	23.87	24.14	387699
2011-08-30	23.97	24.07	23.85	23.95	307095
2011-08-31	24.57	24.88	24.54	24.68	374159
2011-09-01	24.83	25.02	24.73	24.79	225097
2011-09-02	24.57	24.64	24.24	24.25	104704
2011-09-06	22.36	22.71	22.25	22.69	301068
2011-09-07	22.85	23.14	22.75	23.14	549900
2011-09-08	22.68	22.93	22.47	22.56	178479
2011-09-09	22.18	22.32	21.80	21.96	233093
2011-09-12	21.47	21.83	21.28	21.79	363441
2011-09-13	21.88	22.09	21.79	22.04	300747
2011-09-14	22.12	22.58	21.84	22.38	403959
2011-09-15	22.69	22.75	22.47	22.68	230007
2011-09-16	22.67	22.71	22.40	22.53	310695
2011-09-19	21.86	22.09	21.72	21.96	132043
2011-09-20	22.00	22.22	21.83	21.96	110679
2011-09-21	22.05	22.16	21.58	21.59	153244
2011-09-22	20.93	21.10	20.69	20.93	205760
2011-09-23	20.68	21.13	20.67	21.10	147692
2011-09-26	21.39	21.71	21.11	21.65	191320
2011-09-27	22.23	22.49	22.05	22.09	187616
2011-09-28	22.24	22.38	21.85	21.85	131190
2011-09-29	22.53	22.58	22.12	22.38	142000
2011-09-30	21.85	22.00	21.66	21.66	178462
2011-10-03	21.50	21.78	21.06	21.11	171477
2011-10-04	20.99	21.58	20.81	21.55	428004
2011-10-05	21.39	21.56	21.23	21.52	119098
2011-10-06	21.58	22.13	21.50	22.10	142090
2011-10-07	22.03	22.20	21.78	21.80	124784
2011-10-10	22.48	22.78	22.46	22.76	1159824
2011-10-11	22.40	22.72	22.39	22.68	111151
2011-10-12	22.95	23.31	22.92	23.09	274649
2011-10-13	22.85	23.01	22.65	22.98	62637
2011-10-14	23.26	23.33	23.08	23.25	96624
2011-10-17	22.97	22.98	22.68	22.74	81568
2011-10-18	22.68	23.14	22.43	22.98	81498
2011-10-19	22.74	22.81	22.46	22.50	89400
2011-10-20	22.83	22.94	22.50	22.85	169659
2011-10-21	23.23	23.48	23.23	23.48	124039
2011-10-24	23.38	23.68	23.37	23.62	188001
2011-10-25	23.47	23.53	23.23	23.28	220792
2011-10-26	23.55	23.61	23.07	23.50	123087
2011-10-27	24.38	24.74	24.26	24.34	111273
2011-10-28	24.37	24.52	24.30	24.49	86144
2011-10-31	24.08	24.13	23.47	23.50	122263
2011-11-01	22.41	22.99	22.32	22.70	271470
2011-11-02	22.88	23.02	22.68	22.87	112523
2011-11-03	23.12	23.46	22.76	23.38	128894
2011-11-04	23.01	23.18	22.82	23.11	158912
2011-11-07	22.73	22.81	22.54	22.73	184534
2011-11-08	22.98	23.17	22.79	23.11	142811
2011-11-09	22.40	22.40	21.94	22.00	143653
2011-11-10	22.34	22.35	22.00	22.16	90326
2011-11-11	22.54	22.74	22.48	22.62	123062
2011-11-14	22.48	22.56	22.30	22.37	81892
2011-11-15	22.36	22.45	22.18	22.32	325971
2011-11-16	22.21	22.39	22.01	22.04	199866
2011-11-17	22.19	22.23	21.77	21.79	279392
2011-11-18	22.11	22.15	21.89	21.93	72159
2011-11-21	21.57	21.63	21.36	21.47	253047
2011-11-22	21.52	21.61	21.36	21.45	139934
2011-11-23	21.26	21.26	20.96	20.98	81179
2011-11-25	20.88	21.03	20.72	20.72	70555
2011-11-28	21.55	21.62	21.36	21.49	202245
2011-11-29	21.51	21.65	21.44	21.54	235350
2011-11-30	22.18	22.40	22.16	22.36	273746
2011-12-01	22.48	22.64	22.29	22.37	323906
2011-12-02	22.47	22.48	22.25	22.25	231987
2011-12-05	22.56	22.62	22.31	22.42	135327
2011-12-06	22.38	22.49	22.33	22.42	178359
2011-12-07	22.28	22.61	22.19	22.59	107606
2011-12-08	22.35	22.37	22.07	22.11	221576
2011-12-09	22.29	22.53	22.29	22.52	155679
2011-12-12	22.19	22.19	21.91	21.97	106354
2011-12-13	21.98	22.10	21.57	21.63	98110
2011-12-14	21.56	21.64	21.40	21.51	186016
2011-12-15	21.94	21.98	21.76	21.87	157164
2011-12-16	21.88	21.93	21.68	21.73	234192
2011-12-19	21.95	22.02	21.77	21.80	185572
2011-12-20	22.15	22.30	22.13	22.25	149394
2011-12-21	22.18	22.23	22.02	22.18	95093
2011-12-22	22.12	22.33	22.11	22.33	162410
2011-12-23	22.38	22.49	22.32	22.45	91495
2011-12-27	22.39	22.56	22.39	22.46	118031
2011-12-28	22.47	22.49	22.23	22.25	95742
2011-12-29	22.24	22.55	22.20	22.54	1009528
2011-12-30	22.52	22.68	22.49	22.62	208597
2012-01-03	23.02	23.19	23.02	23.14	191896
2012-01-04	22.94	23.04	22.79	23.01	109902
2012-01-05	22.58	22.64	22.47	22.62	299676
2012-01-06	22.51	22.51	22.30	22.38	94435
2012-01-09	22.46	22.54	22.37	22.54	529585
2012-01-10	22.73	22.75	22.66	22.70	92249
2012-01-11	22.46	22.53	22.35	22.52	111286
2012-01-12	22.73	22.85	22.63	22.80	236212
2012-01-13	22.42	22.54	22.25	22.54	225018
2012-01-17	22.69	22.81	22.62	22.62	245164
2012-01-18	22.98	23.33	22.91	23.31	132515
2012-01-19	23.51	23.69	23.41	23.68	95680
2012-01-20	23.53	23.53	23.40	23.51	293426
2012-01-23	23.59	23.68	23.52	23.67	139487
2012-01-24	23.43	23.64	23.37	23.60	388123
2012-01-25	23.25	23.70	23.18	23.66	134774
2012-01-26	23.77	23.80	23.59	23.62	114434
2012-01-27	23.53	23.71	23.48	23.69	66282
2012-01-30	23.26	23.33	23.22	23.29	194134
2012-01-31	23.42	23.43	23.19	23.32	100875
2012-02-01	23.63	23.85	23.61	23.73	118581
2012-02-02	23.66	23.76	23.60	23.74	193728
2012-02-03	23.78	24.04	23.77	24.02	337278
2012-02-06	23.76	23.98	23.75	23.97	145745
2012-02-07	23.95	24.19	23.87	24.18	147812
2012-02-08	24.17	24.25	24.08	24.23	107407
2012-02-09	24.31	24.33	24.13	24.31	159999
2012-02-10	23.82	23.97	23.82	23.94	346412
2012-02-13	24.23	24.23	24.11	24.17	72432
2012-02-14	24.02	24.11	23.86	24.02	409269
2012-02-15	24.14	24.14	23.94	24.00	596396
2012-02-16	24.00	24.37	23.99	24.32	223788
2012-02-17	24.43	24.45	24.30	24.41	95518
2012-02-21	24.49	24.58	24.40	24.47	249283
2012-02-22	24.35	24.44	24.28	24.37	147491
2012-02-23	24.46	24.62	24.33	24.61	164887
2012-02-24	24.67	24.81	24.62	24.75	140601
2012-02-27	24.41	24.70	24.38	24.63	94215
2012-02-28	24.60	24.73	24.52	24.66	149385
2012-02-29	24.70	24.76	24.34	24.35	156294
2012-03-01	24.41	24.54	24.40	24.53	319830
2012-03-02	24.30	24.38	24.21	24.33	121323
2012-03-05	24.35	24.41	24.25	24.35	62285
2012-03-06	23.86	23.86	23.54	23.66	333435
2012-03-07	23.80	24.01	23.78	23.99	322181
2012-03-08	24.34	24.62	24.30	24.56	79069
2012-03-09	24.41	24.46	24.35	24.42	113668
2012-03-12	24.43	24.49	24.32	24.46	85607
2012-03-13	24.47	24.70	24.47	24.69	213820
2012-03-14	24.67	24.72	24.47	24.56	199739
2012-03-15	24.63	24.95	24.61	24.90	142614
2012-03-16	25.01	25.13	25.00	25.02	102965
2012-03-19	24.95	25.24	24.94	25.19	79148
2012-03-20	24.92	25.09	24.88	25.03	99707
2012-03-21	25.02	25.09	24.85	24.92	150872
2012-03-22	24.66	24.75	24.59	24.72	107980
2012-03-23	24.72	24.86	24.65	24.85	375625
2012-03-26	25.13	25.23	25.06	25.21	116045
2012-03-27	25.15	25.15	25.00	25.00	62472
2012-03-28	25.05	25.08	24.85	24.96	481581
2012-03-29	24.67	24.76	24.55	24.73	172413
2012-03-30	24.96	25.07	24.87	25.03	218397
2012-04-02	24.99	25.41	24.97	25.36	120021
2012-04-03	25.28	25.33	24.90	25.01	273994
2012-04-04	24.61	24.63	24.41	24.56	310414
2012-04-05	24.31	24.45	24.25	24.32	234405
2012-04-09	24.02	24.34	24.02	24.26	237137
2012-04-10	24.20	24.21	23.80	23.80	404637
2012-04-11	24.13	24.16	24.01	24.04	135018
2012-04-12	24.21	24.54	24.21	24.53	86048
2012-04-13	24.27	24.27	24.03	24.05	120579
2012-04-16	24.18	24.39	24.05	24.32	183026
2012-04-17	24.55	24.74	24.47	24.71	96633
2012-04-18	24.44	24.60	24.40	24.52	137423
2012-04-19	24.61	24.78	24.57	24.67	170853
2012-04-20	24.78	25.00	24.78	24.93	232414
2012-04-23	24.50	24.60	24.34	24.56	191215
2012-04-24	24.52	24.69	24.51	24.56	99685
2012-04-25	24.76	24.88	24.72	24.86	249527
2012-04-26	24.72	24.92	24.68	24.88	168968
2012-04-27	24.89	24.92	24.80	24.84	129301
2012-04-30	24.88	24.89	24.72	24.82	170466
2012-05-01	24.85	25.06	24.84	24.99	209325
2012-05-02	24.75	24.80	24.63	24.77	336254
2012-05-03	24.76	24.78	24.53	24.54	169340
2012-05-04	24.55	24.62	24.22	24.30	519297
2012-05-07	24.18	24.30	24.13	24.27	193280
2012-05-08	24.00	24.03	23.83	23.98	286739
2012-05-09	23.52	23.72	23.39	23.64	328339
2012-05-10	23.66	23.70	23.53	23.57	313829
2012-05-11	23.43	23.71	23.42	23.52	190347
2012-05-14	23.19	23.24	23.09	23.09	192550
2012-05-15	23.02	23.12	22.84	22.86	219725
2012-05-16	23.01	23.11	22.77	22.79	210950
2012-05-17	22.77	22.82	22.57	22.58	332045
2012-05-18	22.70	22.73	22.49	22.56	549462
2012-05-21	22.70	22.95	22.67	22.94	225638
2012-05-22	23.00	23.15	22.78	22.85	1013476
2012-05-23	22.74	22.75	22.36	22.68	162000
2012-05-24	22.58	22.65	22.37	22.49	193613
2012-05-25	22.41	22.56	22.41	22.49	302346
2012-05-29	22.72	22.79	22.53	22.66	261914
2012-05-30	22.53	22.54	22.31	22.32	151549
2012-05-31	22.34	22.34	22.05	22.25	510714
2012-06-01	21.99	22.07	21.82	21.93	541067
2012-06-04	21.96	22.02	21.76	21.88	305554
2012-06-05	21.82	21.91	21.69	21.82	1511786
2012-06-06	22.00	22.51	22.00	22.50	349653
2012-06-07	22.72	22.75	22.53	22.54	133895
2012-06-08	22.26	22.55	22.23	22.51	177062
2012-06-11	22.70	22.71	22.33	22.34	418094
2012-06-12	22.52	22.71	22.35	22.70	154170
2012-06-13	22.62	22.95	22.56	22.79	1069197
2012-06-14	22.70	22.87	22.66	22.81	335411
2012-06-15	22.75	22.94	22.75	22.91	222654
2012-06-18	22.83	22.94	22.79	22.83	86060
2012-06-19	23.13	23.50	23.13	23.36	99077
2012-06-20	23.27	23.50	23.16	23.32	169025
2012-06-21	22.70	22.72	22.24	22.26	176479
2012-06-22	22.47	22.47	22.26	22.43	963582
2012-06-25	22.06	22.06	21.94	22.02	104018
2012-06-26	22.05	22.24	21.99	22.15	357378
2012-06-27	22.14	22.28	22.11	22.26	346853
2012-06-28	22.06	22.22	21.96	22.19	157318
2012-06-29	22.81	22.91	22.76	22.91	152286
2012-07-02	22.88	22.99	22.78	22.99	281900
2012-07-03	23.01	23.24	22.99	23.22	374652
2012-07-05	22.82	22.87	22.70	22.82	58669
2012-07-06	22.62	22.66	22.51	22.58	159915
2012-07-09	22.52	22.56	22.45	22.55	192300
2012-07-10	22.62	22.66	22.42	22.44	114920
2012-07-11	22.46	22.53	22.35	22.49	300169
2012-07-12	22.22	22.38	22.13	22.29	177309
2012-07-13	22.27	22.54	22.27	22.53	214091
2012-07-16	22.47	22.61	22.38	22.54	80852
2012-07-17	22.68	22.72	22.42	22.67	105415
2012-07-18	22.63	22.88	22.62	22.84	67134
2012-07-19	23.00	23.08	22.93	23.05	81074
2012-07-20	22.70	22.76	22.62	22.68	80896
2012-07-23	22.13	22.31	22.10	22.26	156708
2012-07-24	22.19	22.22	21.90	22.07	98965
2012-07-25	22.31	22.33	22.19	22.27	82047
2012-07-26	22.88	22.95	22.81	22.89	88255
2012-07-27	23.11	23.45	23.09	23.32	199791
2012-07-30	23.11	23.29	23.11	23.20	183156
2012-07-31	23.25	23.36	23.22	23.28	170161
2012-08-01	23.35	23.47	23.17	23.18	205210
2012-08-02	23.13	23.22	22.89	23.07	470603
2012-08-03	23.46	23.74	23.46	23.70	559102
2012-08-06	23.78	23.83	23.71	23.73	1004142
2012-08-07	23.74	23.86	23.74	23.78	881060
2012-08-08	23.54	23.72	23.53	23.71	330398
2012-08-09	23.72	23.81	23.61	23.71	170762
2012-08-10	23.50	23.67	23.48	23.64	185534
2012-08-13	23.70	23.74	23.61	23.67	113350
2012-08-14	23.75	23.77	23.69	23.73	250097
2012-08-15	23.73	23.76	23.66	23.68	95106
2012-08-16	23.74	23.94	23.72	23.87	407133
2012-08-17	23.87	23.87	23.72	23.87	86698
2012-08-20	23.70	23.83	23.70	23.80	98161
2012-08-21	23.98	24.12	23.87	23.93	588436
2012-08-22	23.88	24.03	23.84	24.01	400642
2012-08-23	23.95	24.04	23.88	23.98	259363
2012-08-24	23.83	24.07	23.82	23.96	76054
2012-08-27	23.99	24.04	23.93	23.96	65100
2012-08-28	23.87	23.96	23.86	23.88	110745
2012-08-29	23.85	23.86	23.79	23.81	107286
2012-08-30	23.81	23.81	23.54	23.56	139563
2012-08-31	23.94	23.99	23.68	23.77	325470
2012-09-04	23.75	23.79	23.67	23.74	203301
2012-09-05	23.88	23.95	23.83	23.86	229318
2012-09-06	24.02	24.39	24.02	24.36	239657
2012-09-07	24.54	24.63	24.49	24.62	197849
2012-09-10	24.52	24.58	24.40	24.42	113554
2012-09-11	24.49	24.68	24.49	24.67	210278
2012-09-12	24.72	24.74	24.62	24.70	212748
2012-09-13	24.73	24.99	24.65	24.98	342322
2012-09-14	25.21	25.38	25.16	25.21	160870
2012-09-17	25.27	25.33	25.12	25.16	271951
2012-09-18	25.08	25.13	25.02	25.06	518979
2012-09-19	25.11	25.25	25.04	25.19	139897
2012-09-20	24.94	25.05	24.90	25.04	132379
2012-09-21	25.23	25.24	25.14	25.14	64242
2012-09-24	24.93	25.09	24.91	25.04	226631
2012-09-25	25.10	25.19	24.94	24.95	1417445
2012-09-26	24.78	24.78	24.65	24.74	308929
2012-09-27	24.84	24.97	24.72	24.89	157572
2012-09-28	24.76	24.79	24.50	24.58	216554
2012-10-01	24.94	25.09	24.90	24.93	367139
2012-10-02	25.22	25.22	25.05	25.14	1681466
2012-10-03	25.05	25.07	24.95	25.01	100250
2012-10-04	25.14	25.39	25.14	25.36	106057
2012-10-05	25.47	25.54	25.38	25.42	209477
2012-10-08	25.31	25.36	25.30	25.35	47646
2012-10-09	25.25	25.31	25.05	25.05	317708
2012-10-10	25.04	25.11	24.96	25.02	146556
2012-10-11	25.30	25.34	25.19	25.20	118827
2012-10-12	25.34	25.43	25.25	25.28	136450
2012-10-15	25.48	25.58	25.39	25.57	121122
2012-10-16	25.85	26.00	25.84	25.98	475948
2012-10-17	26.01	26.18	25.98	26.16	395251
2012-10-18	26.01	26.13	25.95	26.02	377225
2012-10-19	25.94	25.94	25.70	25.74	299519
2012-10-22	25.86	25.90	25.73	25.86	458191
2012-10-23	25.30	25.30	25.15	25.22	330970
2012-10-24	25.27	25.28	25.15	25.16	252538
2012-10-25	25.32	25.34	25.10	25.18	178279
2012-10-26	25.13	25.17	25.02	25.13	454483
2012-10-31	25.38	25.43	25.16	25.19	411550
2012-11-01	25.30	25.46	25.29	25.45	514548
2012-11-02	25.37	25.43	25.29	25.29	1144220
2012-11-05	25.26	25.33	25.20	25.28	313050
2012-11-06	25.37	25.58	25.37	25.53	1169660
2012-11-07	25.36	25.36	25.17	25.25	379155
2012-11-08	25.30	25.34	25.15	25.17	368831
2012-11-09	25.02	25.18	24.99	25.10	557448
2012-11-12	25.17	25.19	25.07	25.10	272782
2012-11-13	24.93	25.23	24.92	25.08	360262
2012-11-14	25.16	25.17	24.87	24.91	301121
2012-11-15	24.85	24.92	24.63	24.70	600852
2012-11-16	24.60	24.60	24.35	24.53	237561
2012-11-19	24.92	25.11	24.90	25.10	391205
2012-11-20	24.93	25.09	24.91	25.09	350621
2012-11-21	25.13	25.19	25.09	25.18	104721
2012-11-23	25.63	25.80	25.62	25.74	201303
2012-11-26	25.61	25.68	25.55	25.68	232487
2012-11-27	25.61	25.69	25.57	25.61	409779
2012-11-28	25.59	25.91	25.55	25.89	213805
2012-11-29	26.07	26.14	25.99	26.09	252808
2012-11-30	26.14	26.26	26.10	26.17	347512
2012-12-03	26.33	26.34	26.22	26.27	436445
2012-12-04	26.32	26.35	26.21	26.27	435165
2012-12-05	26.20	26.39	26.20	26.29	206860
2012-12-06	26.39	26.40	26.26	26.31	301512
2012-12-07	26.32	26.38	26.25	26.34	140907
2012-12-10	26.36	26.46	26.34	26.43	142120
2012-12-11	26.50	26.59	26.50	26.54	461144
2012-12-12	26.60	27.08	26.52	26.61	265940
2012-12-13	26.58	26.65	26.51	26.58	375640
2012-12-14	26.53	26.73	26.51	26.63	178129
2012-12-17	26.61	26.73	26.60	26.70	336221
2012-12-18	26.79	26.96	26.78	26.90	782125
2012-12-19	27.19	27.23	26.95	26.98	284927
2012-12-20	27.02	27.04	26.85	26.95	163228
2012-12-21	26.67	26.79	26.64	26.79	256045
2012-12-24	26.74	26.84	26.67	26.70	204090
2012-12-26	26.81	26.86	26.66	26.77	237736
2012-12-27	26.90	26.90	26.63	26.75	138613
2012-12-28	26.70	26.72	26.49	26.53	612406
2012-12-31	26.55	26.82	26.52	26.79	524544
2013-01-02	27.06	27.26	27.01	27.26	1235591
2013-01-03	26.94	27.11	26.89	26.92	1178329
2013-01-04	26.98	27.25	26.94	27.22	967042
2013-01-07	27.10	27.23	27.05	27.22	320809
2013-01-08	27.23	27.27	27.14	27.21	778264
2013-01-09	27.26	27.46	27.26	27.45	746308
2013-01-10	27.66	27.86	27.66	27.82	216677
2013-01-11	27.94	28.01	27.86	27.94	343334
2013-01-14	27.83	27.89	27.77	27.81	361697
2013-01-15	27.64	27.85	27.61	27.79	151915
2013-01-16	27.80	27.91	27.75	27.80	328606
2013-01-17	28.04	28.25	27.97	28.18	283390
2013-01-18	28.02	28.10	27.90	28.01	225361
2013-01-22	27.89	27.94	27.80	27.94	439042
2013-01-23	28.16	28.25	28.09	28.23	1070870
2013-01-24	28.29	28.43	28.28	28.41	435299
2013-01-25	28.49	28.60	28.47	28.57	543439
2013-01-28	28.60	28.60	28.48	28.58	252224
2013-01-29	28.61	28.69	28.57	28.66	280389
2013-01-30	28.57	28.77	28.55	28.69	494934
2013-01-31	28.68	28.84	28.64	28.70	415759
2013-02-01	29.10	29.15	28.99	28.99	1290307
2013-02-04	28.77	28.81	28.60	28.64	1703405
2013-02-05	28.83	28.93	28.77	28.80	572228
2013-02-06	28.66	28.90	28.65	28.89	591210
2013-02-07	28.64	28.65	28.25	28.36	695688
2013-02-08	28.53	28.62	28.51	28.57	255675
2013-02-11	28.61	28.64	28.52	28.58	408218
2013-02-12	28.62	28.76	28.61	28.68	277336
2013-02-13	28.94	28.99	28.84	28.92	275410
2013-02-14	28.69	28.87	28.65	28.86	295969
2013-02-15	28.93	28.94	28.76	28.85	179413
2013-02-19	29.00	29.14	28.96	29.11	507662
2013-02-20	29.30	29.30	29.00	29.02	382988
2013-02-21	28.65	28.69	28.50	28.61	417541
2013-02-22	28.70	28.89	28.66	28.88	569007
2013-02-25	28.98	29.01	28.37	28.41	411359
2013-02-26	28.62	28.67	28.39	28.48	347906
2013-02-27	28.52	28.79	28.52	28.75	196965
2013-02-28	28.84	28.99	28.76	28.76	426166
2013-03-01	28.54	28.69	28.50	28.65	536701
2013-03-04	28.60	28.76	28.53	28.76	793538
2013-03-05	29.19	29.20	29.05	29.10	297631
2013-03-06	29.05	29.05	28.88	28.96	257659
2013-03-07	29.22	29.29	29.15	29.18	290750
2013-03-08	29.10	29.11	28.87	29.07	247541
2013-03-11	29.02	29.23	28.96	29.23	215139
2013-03-12	29.40	29.42	29.27	29.33	232659
2013-03-13	29.24	29.24	29.10	29.14	219600
2013-03-14	29.24	29.54	29.24	29.52	173106
2013-03-15	29.76	29.89	29.65	29.84	411215
2013-03-18	29.38	29.67	29.35	29.44	727532
2013-03-19	29.56	29.63	29.17	29.32	409579
2013-03-20	29.59	29.72	29.53	29.64	727353
2013-03-21	29.19	29.31	29.08	29.13	335242
2013-03-22	29.24	29.42	29.20	29.33	260247
2013-03-25	29.40	29.43	29.00	29.04	225254
2013-03-26	29.13	29.30	29.12	29.27	541476
2013-03-27	28.87	29.09	28.79	29.05	244045
2013-03-28	29.15	29.43	29.15	29.36	483884
2013-04-01	29.39	29.42	29.20	29.24	282516
2013-04-02	29.54	29.69	29.52	29.57	1364820
2013-04-03	29.83	29.86	29.55	29.59	1133448
2013-04-04	29.20	29.43	29.15	29.41	391274
2013-04-05	28.91	29.21	28.88	29.20	363067
2013-04-08	29.29	29.39	29.24	29.37	353785
2013-04-09	29.24	29.36	29.08	29.27	409451
2013-04-10	29.52	29.78	29.52	29.69	448150
2013-04-11	29.88	30.03	29.85	29.91	387099
2013-04-12	29.81	29.88	29.68	29.88	266112
2013-04-15	29.86	29.89	29.60	29.61	549474
2013-04-16	29.90	30.01	29.76	29.99	543220
2013-04-17	29.60	29.61	28.85	28.97	411946
2013-04-18	29.17	29.25	28.95	29.11	462395
2013-04-19	29.21	29.34	29.19	29.28	144295
2013-04-22	29.25	29.27	29.06	29.23	331758
2013-04-23	29.59	29.74	29.57	29.61	940419
2013-04-24	29.71	29.82	29.63	29.76	1393743
2013-04-25	29.80	30.00	29.79	29.92	152462
2013-04-26	29.90	29.95	29.86	29.93	308196
2013-04-29	30.21	30.41	30.15	30.37	146713
2013-04-30	30.38	30.57	30.34	30.50	403604
2013-05-01	30.67	30.67	30.32	30.37	402397
2013-05-02	30.28	30.43	30.27	30.36	889506
2013-05-03	30.48	30.69	30.47	30.50	293698
2013-05-06	30.43	30.47	30.37	30.46	246621
2013-05-07	30.64	30.64	30.47	30.62	203955
2013-05-08	30.95	31.20	30.93	31.16	272190
2013-05-09	30.98	31.03	30.69	30.76	748757
2013-05-10	30.70	30.75	30.51	30.73	414654
2013-05-13	30.60	30.65	30.50	30.65	227587
2013-05-14	30.63	30.75	30.45	30.53	428051
2013-05-15	30.57	30.92	30.55	30.89	452681
2013-05-16	30.80	30.97	30.64	30.70	423688
2013-05-17	30.43	30.73	30.41	30.72	583272
2013-05-20	30.66	30.85	30.66	30.83	412309
2013-05-21	30.58	30.90	30.46	30.78	1154307
2013-05-22	30.67	30.98	30.47	30.57	808525
2013-05-23	30.38	30.38	30.09	30.35	333780
2013-05-24	30.51	30.56	30.39	30.55	155931
2013-05-28	30.53	30.56	30.21	30.23	356576
2013-05-29	30.06	30.16	29.96	30.10	371933
2013-05-30	30.13	30.36	30.12	30.31	202210
2013-05-31	29.93	29.98	29.71	29.73	491809
2013-06-03	29.45	29.87	29.28	29.70	577745
2013-06-04	29.91	30.02	29.76	29.82	801667
2013-06-05	29.79	29.80	29.48	29.48	643023
2013-06-06	29.45	29.68	29.38	29.65	4184661
2013-06-07	29.76	30.06	29.70	30.03	1136527
2013-06-10	30.01	30.11	29.84	30.07	1259450
2013-06-11	29.65	29.90	29.60	29.79	965696
2013-06-12	30.00	30.06	29.78	29.82	502227
2013-06-13	29.71	30.01	29.65	29.96	497202
2013-06-14	29.86	29.97	29.76	29.86	460233
2013-06-17	30.22	30.26	30.02	30.16	317084
2013-06-18	30.18	30.34	30.17	30.31	439425
2013-06-19	30.29	30.45	29.92	29.93	773274
2013-06-20	29.41	29.42	29.05	29.08	471585
2013-06-21	29.10	29.12	28.51	28.69	1309877
2013-06-24	28.07	28.32	28.01	28.26	1502949
2013-06-25	28.45	28.69	28.25	28.66	660605
2013-06-26	28.96	29.07	28.84	28.94	622668
2013-06-27	28.52	28.76	28.52	28.60	399381
2013-06-28	28.63	28.75	28.51	28.65	706845
2013-07-01	28.78	28.92	28.76	28.82	593099
2013-07-02	28.58	28.83	28.57	28.67	276270
2013-07-03	28.45	28.78	28.42	28.75	266741
2013-07-05	28.73	28.78	28.57	28.73	363215
2013-07-08	28.89	28.93	28.77	28.91	364763
2013-07-09	29.02	29.02	28.80	28.88	287029
2013-07-10	29.02	29.39	28.96	29.19	430364
2013-07-11	29.72	29.92	29.59	29.89	332180
2013-07-12	29.80	29.86	29.73	29.78	1477983
2013-07-15	29.85	29.86	29.70	29.85	429639
2013-07-16	29.83	29.85	29.72	29.85	174373
2013-07-17	29.87	29.90	29.65	29.77	253177
2013-07-18	29.68	29.75	29.63	29.73	302885
2013-07-19	29.69	29.88	29.61	29.85	200324
2013-07-22	29.92	30.08	29.91	30.01	463322
2013-07-23	29.85	29.93	29.77	29.86	494925
2013-07-24	30.01	30.02	29.79	29.88	357483
2013-07-25	29.73	30.00	29.71	29.99	203268
2013-07-26	29.69	29.82	29.62	29.79	184099
2013-07-29	29.67	29.75	29.63	29.70	208926
2013-07-30	29.85	29.87	29.64	29.64	1110945
2013-07-31	29.71	30.07	29.66	29.85	446246
2013-08-01	30.02	30.08	29.92	30.06	955094
2013-08-02	30.14	30.36	30.13	30.34	653280
2013-08-05	30.27	30.40	30.22	30.39	593824
2013-08-06	30.79	30.82	30.52	30.55	562962
2013-08-07	30.51	30.67	30.50	30.63	336986
2013-08-08	30.62	30.79	30.58	30.74	359472
2013-08-09	30.69	30.75	30.64	30.71	242030
2013-08-12	30.56	30.63	30.54	30.61	232573
2013-08-13	30.44	30.60	30.30	30.60	254183
2013-08-14	30.53	30.64	30.52	30.59	489524
2013-08-15	30.17	30.47	30.00	30.44	341952
2013-08-16	30.43	30.47	30.33	30.41	216484
2013-08-19	30.38	30.41	30.28	30.29	159145
2013-08-20	30.51	30.68	30.50	30.62	413458
2013-08-21	30.37	30.42	30.13	30.25	736494
2013-08-22	30.48	30.65	30.45	30.63	196180
2013-08-23	30.60	30.80	30.54	30.77	358167
2013-08-26	30.71	30.76	30.61	30.65	223777
2013-08-27	30.30	30.41	30.13	30.17	337498
2013-08-28	29.73	29.83	29.69	29.75	323367
2013-08-29	29.39	29.53	29.35	29.44	435660
2013-08-30	29.40	29.48	29.32	29.35	254688
2013-09-03	29.80	29.84	29.59	29.71	508925
2013-09-04	29.54	29.81	29.53	29.74	725440
2013-09-05	29.65	29.74	29.57	29.70	181942
2013-09-06	29.83	29.99	29.73	29.95	274314
2013-09-09	30.00	30.25	30.00	30.20	311317
2013-09-10	30.36	30.45	30.34	30.43	584009
2013-09-11	30.48	30.67	30.46	30.65	453406
2013-09-12	30.46	30.61	30.40	30.43	280327
2013-09-13	30.43	30.57	30.31	30.52	212778
2013-09-16	30.85	30.85	30.57	30.57	192113
2013-09-17	30.57	30.66	30.55	30.63	273814
2013-09-18	30.73	31.54	30.65	31.46	330650
2013-09-19	31.54	31.54	31.39	31.49	486798
2013-09-20	31.43	31.48	31.36	31.36	190088
2013-09-23	31.45	31.47	31.21	31.30	152696
2013-09-24	31.25	31.28	31.10	31.17	624079
2013-09-25	31.25	31.33	31.19	31.23	222015
2013-09-26	31.27	31.38	31.19	31.25	99333
2013-09-27	31.43	31.48	31.38	31.40	187067
2013-09-30	31.29	31.38	31.22	31.28	369869
2013-10-01	31.41	31.47	31.27	31.44	367155
2013-10-02	31.29	31.30	31.10	31.29	437950
2013-10-03	31.21	31.26	31.13	31.16	243238
2013-10-04	31.05	31.16	31.00	31.03	419362
2013-10-07	30.80	30.92	30.78	30.79	309496
2013-10-08	30.78	30.80	30.44	30.45	687339
2013-10-09	30.26	30.31	30.14	30.23	252415
2013-10-10	30.44	30.75	30.40	30.71	392693
2013-10-11	30.89	30.98	30.83	30.96	284099
2013-10-14	30.82	31.05	30.81	31.02	210531
2013-10-15	30.88	30.90	30.80	30.82	302560
2013-10-16	30.79	30.95	30.77	30.94	316765
2013-10-17	31.44	31.64	31.39	31.62	411811
2013-10-18	31.65	31.84	31.63	31.83	191286
2013-10-21	31.74	31.98	31.73	31.95	172317
2013-10-22	32.13	32.54	32.13	32.51	354398
2013-10-23	32.55	32.64	32.51	32.62	249133
2013-10-24	32.68	32.71	32.61	32.69	315074
2013-10-25	32.63	32.75	32.56	32.72	230770
2013-10-28	32.63	32.76	32.58	32.69	405018
2013-10-29	32.51	32.55	32.36	32.50	310231
2013-10-30	32.58	32.59	32.24	32.41	237738
2013-10-31	32.23	32.33	32.13	32.21	482516
2013-11-01	32.00	32.05	31.84	32.05	582328
2013-11-04	31.93	32.08	31.90	32.07	401194
2013-11-05	31.63	31.73	31.52	31.65	448070
2013-11-06	32.04	32.10	31.92	32.02	477506
2013-11-07	31.81	31.89	31.68	31.74	704382
2013-11-08	31.53	31.84	31.50	31.83	189643
2013-11-11	31.93	31.98	31.88	31.95	204239
2013-11-12	31.94	32.02	31.86	31.93	300682
2013-11-13	31.70	32.04	31.67	32.03	167164
2013-11-14	31.97	32.18	31.96	32.12	246917
2013-11-15	32.21	32.27	32.16	32.26	206844
2013-11-18	32.52	32.54	32.31	32.33	822099
2013-11-19	32.26	32.38	32.22	32.32	310001
2013-11-20	32.27	32.29	31.89	31.97	373625
2013-11-21	32.06	32.09	31.96	32.09	218247
2013-11-22	32.22	32.29	32.15	32.25	189816
2013-11-25	32.27	32.30	32.17	32.20	425655
2013-11-26	32.17	32.28	32.12	32.25	395803
2013-11-27	32.31	32.35	32.16	32.21	386863
2013-11-29	32.45	32.49	32.28	32.28	235500
2013-12-02	32.23	32.30	32.11	32.11	384149
2013-12-03	31.93	31.95	31.68	31.74	327324
2013-12-04	31.38	31.58	31.38	31.57	872650
2013-12-05	31.70	31.79	31.64	31.69	436279
2013-12-06	31.91	32.11	31.90	32.08	192121
2013-12-09	32.02	32.15	31.99	32.09	357014
2013-12-10	31.99	32.06	31.85	31.90	239467
2013-12-11	32.09	32.10	31.77	31.81	375615
2013-12-12	31.53	31.57	31.28	31.34	388142
2013-12-13	31.39	31.39	31.24	31.28	444020
2013-12-16	31.56	31.68	31.47	31.53	379285
2013-12-17	31.53	31.59	31.44	31.53	211579
2013-12-18	31.64	31.91	31.52	31.79	196921
2013-12-19	31.75	31.98	31.72	31.94	529704
2013-12-20	31.99	32.20	31.97	32.10	282369
2013-12-23	32.25	32.36	32.22	32.35	126825
2013-12-24	32.29	32.44	32.23	32.43	108106
2013-12-26	32.50	32.58	32.40	32.54	206633
2013-12-27	32.88	33.00	32.85	32.86	1210413
2013-12-30	32.84	32.96	32.77	32.95	406949
2013-12-31	32.83	33.16	32.83	32.99	458692
2014-01-02	32.32	32.34	32.08	32.21	826639
2014-01-03	32.42	32.57	32.38	32.53	558001
2014-01-06	32.46	32.61	32.42	32.52	422121
2014-01-07	32.62	32.62	32.50	32.55	314391
2014-01-08	32.48	32.60	32.40	32.51	708640
2014-01-09	32.51	32.70	32.34	32.69	426888
2014-01-10	32.85	33.04	32.84	33.03	461537
2014-01-13	33.03	33.14	32.94	32.95	548523
2014-01-14	33.01	33.14	32.94	33.13	215042
2014-01-15	32.92	33.02	32.84	33.00	595372
2014-01-16	33.11	33.20	33.04	33.19	432298
2014-01-17	33.06	33.09	32.90	32.93	315581
2014-01-21	33.21	33.21	33.00	33.11	488758
2014-01-22	32.97	33.07	32.94	33.06	462338
2014-01-23	33.27	33.27	33.06	33.24	463324
2014-01-24	32.70	32.73	32.48	32.49	443806
2014-01-27	32.33	32.34	32.03	32.08	715319
2014-01-28	32.39	32.49	32.35	32.45	461126
2014-01-29	32.24	32.34	32.08	32.14	255707
2014-01-30	32.27	32.34	32.17	32.31	339875
2014-01-31	31.82	32.17	31.78	32.00	381161
2014-02-03	32.11	32.16	31.58	31.58	658380
2014-02-04	31.77	31.82	31.67	31.82	556879
2014-02-05	31.86	31.96	31.83	31.92	343816
2014-02-06	32.35	32.54	32.35	32.54	317237
2014-02-07	32.67	33.08	32.65	33.07	300030
2014-02-10	32.91	33.05	32.86	33.02	238159
2014-02-11	32.94	33.27	32.94	33.23	249276
2014-02-12	33.11	33.22	33.08	33.21	249704
2014-02-13	33.13	33.44	33.13	33.41	191935
2014-02-14	33.40	33.60	33.38	33.57	207418
2014-02-18	33.63	33.70	33.55	33.66	275068
2014-02-19	33.59	33.73	33.48	33.50	628551
2014-02-20	33.34	33.48	33.30	33.46	496298
2014-02-21	33.54	33.69	33.48	33.61	230306
2014-02-24	33.69	33.96	33.66	33.86	236643
2014-02-25	33.94	34.05	33.79	33.94	270770
2014-02-26	33.75	33.87	33.65	33.80	361584
2014-02-27	33.86	34.05	33.83	34.04	351251
2014-02-28	34.28	34.38	34.15	34.22	222510
2014-03-03	33.65	33.70	33.41	33.44	612084
2014-03-04	33.92	34.01	33.91	33.98	372307
2014-03-05	33.99	34.09	33.97	34.02	191120
2014-03-06	34.45	34.55	34.43	34.47	233562
2014-03-07	34.43	34.43	34.20	34.36	216056
2014-03-10	34.24	34.30	34.04	34.28	242117
2014-03-11	34.25	34.34	34.10	34.13	172177
2014-03-12	33.99	34.14	33.94	34.12	250066
2014-03-13	34.09	34.10	33.43	33.51	236223
2014-03-14	33.41	33.54	33.28	33.29	303639
2014-03-17	33.50	33.74	33.48	33.62	313799
2014-03-18	33.72	34.00	33.72	33.95	167189
2014-03-19	33.86	33.94	33.29	33.46	233496
2014-03-20	33.29	33.58	33.21	33.51	382658
2014-03-21	33.73	33.80	33.48	33.50	175204
2014-03-24	33.48	33.53	33.17	33.46	236981
2014-03-25	33.70	33.90	33.55	33.83	193746
2014-03-26	33.97	34.03	33.79	33.80	540637
2014-03-27	33.87	33.92	33.70	33.80	246494
2014-03-28	33.97	34.02	33.89	33.92	201775
2014-03-31	34.39	34.47	34.28	34.34	470016
2014-04-01	34.51	34.56	34.38	34.51	761511
2014-04-02	34.51	34.54	34.41	34.49	152586
2014-04-03	34.43	34.45	34.28	34.37	188791
2014-04-04	34.32	34.37	34.11	34.14	199504
2014-04-07	34.15	34.22	34.03	34.12	293581
2014-04-08	34.24	34.40	34.22	34.33	138464
2014-04-09	34.40	34.63	34.33	34.62	221190
2014-04-10	34.62	34.67	34.31	34.33	1102497
2014-04-11	34.00	34.25	33.95	33.98	319096
2014-04-14	34.15	34.27	34.04	34.19	212736
2014-04-15	34.23	34.32	33.88	34.19	376111
2014-04-16	34.25	34.31	34.12	34.31	267105
2014-04-17	34.34	34.53	34.29	34.48	523136
2014-04-21	34.50	34.70	34.41	34.56	201914
2014-04-22	34.68	34.80	34.63	34.71	279824
2014-04-23	34.84	34.84	34.67	34.71	294248
2014-04-24	34.59	34.70	34.41	34.63	235179
2014-04-25	34.63	34.64	34.44	34.53	225185
2014-04-28	34.77	34.77	34.43	34.63	375778
2014-04-29	34.68	34.78	34.65	34.71	393169
2014-04-30	34.93	35.04	34.85	35.03	264656
2014-05-01	35.10	35.10	34.93	35.07	388345
2014-05-02	34.87	35.00	34.82	34.98	296001
2014-05-05	34.75	34.94	34.63	34.93	148471
2014-05-06	34.94	35.00	34.88	34.91	248666
2014-05-07	34.97	35.06	34.88	35.01	166370
2014-05-08	35.04	35.08	34.81	34.84	305611
2014-05-09	34.86	34.94	34.75	34.89	327445
2014-05-12	35.00	35.11	34.99	35.10	163671
2014-05-13	34.99	35.03	34.87	34.99	467521
2014-05-14	35.08	35.19	35.06	35.12	154199
2014-05-15	35.18	35.29	35.07	35.28	290296
2014-05-16	35.28	35.30	35.16	35.27	321059
2014-05-19	35.18	35.24	35.14	35.20	179711
2014-05-20	35.14	35.22	35.02	35.11	261841
2014-05-21	35.05	35.19	35.02	35.18	301760
2014-05-22	35.13	35.28	35.10	35.25	1766123
2014-05-23	35.17	35.33	35.15	35.22	231833
2014-05-27	35.27	35.33	35.15	35.26	210840
2014-05-28	35.20	35.25	35.13	35.17	636797
2014-05-29	35.30	35.31	35.18	35.27	696216
2014-05-30	35.20	35.28	35.14	35.26	399991
2014-06-02	35.25	35.25	35.08	35.19	451182
2014-06-03	35.09	35.15	35.07	35.12	200246
2014-06-04	35.12	35.13	35.06	35.10	201607
2014-06-05	35.11	35.34	35.09	35.28	346489
2014-06-06	35.22	35.37	35.21	35.35	402709
2014-06-09	35.12	35.36	35.12	35.30	565007
2014-06-10	35.39	35.46	35.33	35.44	488176
2014-06-11	35.27	35.27	35.11	35.17	220691
2014-06-12	35.06	35.14	35.01	35.10	299840
2014-06-13	34.91	34.98	34.82	34.92	286269
2014-06-16	34.99	35.13	34.99	35.11	282637
2014-06-17	35.00	35.13	34.95	35.11	399342
2014-06-18	35.19	35.33	35.00	35.33	269151
2014-06-19	35.39	35.45	35.30	35.34	229429
2014-06-20	35.30	35.40	35.28	35.32	181020
2014-06-23	35.19	35.33	35.11	35.32	593537
2014-06-24	35.30	35.32	35.11	35.15	368039
2014-06-25	34.21	34.34	34.15	34.29	206954
2014-06-26	34.12	34.16	33.88	34.16	321170
2014-06-27	34.13	34.27	34.11	34.24	253777
2014-06-30	34.22	34.37	34.22	34.32	687801
2014-07-01	34.50	34.63	34.46	34.58	541203
2014-07-02	34.48	34.52	34.44	34.52	219982
2014-07-03	34.57	34.66	34.56	34.61	240650
2014-07-07	34.30	34.39	34.29	34.33	227548
2014-07-08	34.21	34.23	34.06	34.11	248911
2014-07-09	33.96	34.19	33.93	34.17	258345
2014-07-10	33.70	33.90	33.66	33.90	251440
2014-07-11	33.67	33.86	33.63	33.84	175408
2014-07-14	34.28	34.31	34.17	34.19	189275
2014-07-15	34.23	34.28	33.99	34.09	299393
2014-07-16	34.27	34.28	34.13	34.19	227562
2014-07-17	33.98	34.12	33.81	33.81	235633
2014-07-18	33.77	33.92	33.76	33.89	157645
2014-07-21	33.79	33.87	33.72	33.82	138426
2014-07-22	33.91	33.97	33.87	33.92	383138
2014-07-23	34.01	34.02	33.96	33.98	546897
2014-07-24	34.21	34.21	34.08	34.11	166342
2014-07-25	33.90	33.90	33.69	33.84	223226
2014-07-28	33.69	33.73	33.51	33.71	218172
2014-07-29	33.68	33.71	33.47	33.49	199397
2014-07-30	33.35	33.45	33.19	33.37	323816
2014-07-31	33.06	33.26	32.80	32.80	1498573
2014-08-01	32.74	32.80	32.58	32.63	961732
2014-08-04	32.76	32.77	32.54	32.68	445349
2014-08-05	32.76	32.77	32.45	32.49	546117
2014-08-06	32.15	32.50	32.14	32.43	290405
2014-08-07	32.60	32.65	32.32	32.39	577864
2014-08-08	32.38	32.66	32.32	32.65	308181
2014-08-11	32.80	32.80	32.69	32.69	332923
2014-08-12	32.68	32.73	32.62	32.67	229961
2014-08-13	32.91	32.95	32.86	32.90	361628
2014-08-14	33.13	33.20	33.12	33.19	218650
2014-08-15	33.37	33.39	32.88	33.15	335823
2014-08-18	33.21	33.27	33.18	33.25	327479
2014-08-19	33.40	33.48	33.36	33.46	134758
2014-08-20	33.29	33.41	33.27	33.33	153547
2014-08-21	33.44	33.52	33.41	33.45	528225
2014-08-22	33.42	33.43	33.24	33.33	202534
2014-08-25	33.42	33.59	33.42	33.52	375855
2014-08-26	33.63	33.73	33.58	33.61	284415
2014-08-27	33.74	33.78	33.66	33.72	2547428
2014-08-28	33.45	33.62	33.44	33.59	290441
2014-08-29	33.58	33.68	33.50	33.63	267436
2014-09-02	33.77	33.89	33.73	33.87	10591079
2014-09-03	34.16	34.20	34.01	34.06	1018242
2014-09-04	33.82	33.83	33.51	33.60	1188958
2014-09-05	33.51	33.64	33.44	33.63	328502
2014-09-08	33.46	33.54	33.30	33.38	468355
2014-09-09	33.42	33.49	33.35	33.43	310201
2014-09-10	33.22	33.40	33.20	33.40	538064
2014-09-11	33.31	33.41	33.30	33.38	279835
2014-09-12	33.24	33.33	33.20	33.30	165398
2014-09-15	33.24	33.31	33.22	33.27	1250852
2014-09-16	33.26	33.53	33.23	33.50	453540
2014-09-17	33.34	33.42	33.12	33.18	427226
2014-09-18	33.27	33.43	33.27	33.41	229220
2014-09-19	33.31	33.31	33.17	33.17	420796
2014-09-22	33.25	33.25	33.07	33.17	434575
2014-09-23	33.02	33.09	32.95	32.96	849820
2014-09-24	32.87	33.00	32.79	32.98	278822
2014-09-25	32.83	32.83	32.57	32.59	483920
2014-09-26	32.66	32.73	32.55	32.66	424130
2014-09-29	32.50	32.58	32.43	32.48	1225540
2014-09-30	32.38	32.59	32.37	32.51	253556
2014-10-01	32.41	32.44	32.13	32.19	1029379
2014-10-02	32.18	32.18	31.79	31.97	651652
2014-10-03	31.62	31.74	31.60	31.65	801204
2014-10-06	31.82	32.03	31.77	31.94	1267282
2014-10-07	31.55	31.57	31.31	31.31	573589
2014-10-08	31.31	31.85	31.30	31.80	615691
2014-10-09	31.60	31.61	31.02	31.06	685477
2014-10-10	30.92	30.99	30.61	30.61	552318
2014-10-13	30.94	31.03	30.60	30.60	1626295
2014-10-14	30.66	30.84	30.55	30.60	1194793
2014-10-15	30.39	30.50	29.93	30.42	3019463
2014-10-16	29.64	30.29	29.64	30.08	994763
2014-10-17	30.58	30.86	30.53	30.66	644833
2014-10-20	30.68	30.98	30.68	30.96	8446805
2014-10-21	31.15	31.35	31.14	31.34	785841
2014-10-22	31.41	31.49	31.25	31.27	482277
2014-10-23	31.49	31.62	31.41	31.52	479270
2014-10-24	31.55	31.66	31.48	31.65	330024
2014-10-27	31.51	31.70	31.45	31.68	447804
2014-10-28	32.08	32.22	32.03	32.21	336059
2014-10-29	32.21	32.34	31.87	31.95	550949
2014-10-30	31.86	32.28	31.84	32.24	378667
2014-10-31	32.23	32.39	32.16	32.37	885749
2014-11-03	32.00	32.05	31.82	31.90	4480928
2014-11-04	32.01	32.07	31.90	32.02	417202
2014-11-05	32.25	32.31	32.16	32.27	355495
2014-11-06	32.14	32.23	32.02	32.06	359425
2014-11-07	32.02	32.17	31.93	32.14	351916
2014-11-10	32.31	32.31	32.18	32.29	494174
2014-11-11	32.35	32.54	32.25	32.48	358573
2014-11-12	32.29	32.44	32.29	32.34	386618
2014-11-13	32.49	32.67	32.47	32.66	64330
2014-11-14	32.37	32.68	32.35	32.62	460096
2014-11-17	32.42	32.55	32.38	32.50	465283
2014-11-18	32.81	32.92	32.77	32.87	395634
2014-11-19	32.94	33.05	32.83	32.93	714277
2014-11-20	32.85	32.99	32.83	32.92	283676
2014-11-21	32.95	33.01	32.77	32.88	254288
2014-11-24	32.95	33.03	32.88	33.03	200054
2014-11-25	32.96	33.15	32.96	33.10	300635
2014-11-26	33.07	33.20	33.05	33.20	261515
2014-11-28	33.23	33.26	33.15	33.19	235191
2014-12-01	33.33	33.34	33.18	33.22	502470
2014-12-02	33.04	33.09	32.96	33.07	569970
2014-12-03	32.89	33.00	32.86	32.98	207745
2014-12-04	33.06	33.23	32.99	33.06	638785
2014-12-05	32.96	33.16	32.92	33.10	332395
2014-12-08	32.88	32.95	32.81	32.86	671335
2014-12-09	32.72	32.84	32.61	32.74	347402
2014-12-10	32.68	32.68	32.43	32.45	501228
2014-12-11	32.51	32.71	32.47	32.53	520668
2014-12-12	32.47	32.55	32.04	32.05	651871
2014-12-15	32.08	32.14	31.57	31.57	635683
2014-12-16	31.57	32.15	31.56	31.83	563647
2014-12-17	31.90	32.15	31.68	31.91	501382
2014-12-18	32.15	32.46	32.12	32.44	636323
2014-12-19	32.17	32.27	32.09	32.19	404154
2014-12-22	32.44	32.47	32.32	32.42	365556
2014-12-23	32.35	32.39	32.13	32.20	653752
2014-12-24	32.26	32.40	32.26	32.34	190552
2014-12-26	32.38	32.42	32.27	32.39	104521
2014-12-29	32.18	32.25	32.10	32.14	535210
2014-12-30	32.03	32.08	31.92	31.96	690925
2014-12-31	31.95	32.04	31.69	31.69	912944
2015-01-02	31.72	31.82	31.46	31.53	1191909
2015-01-05	31.40	31.40	31.04	31.11	953097
2015-01-06	31.17	31.21	30.76	30.78	1107553
2015-01-07	30.85	31.03	30.71	30.98	813899
2015-01-08	31.24	31.51	31.21	31.42	428497
2015-01-09	31.56	31.65	31.40	31.59	570697
2015-01-12	31.65	31.69	31.47	31.50	293898
2015-01-13	31.81	31.93	31.49	31.65	352407
2015-01-14	31.69	31.77	31.54	31.73	738775
2015-01-15	33.06	33.13	32.15	32.93	1775200
2015-01-16	32.41	32.77	32.13	32.61	1795802
2015-01-20	32.99	33.00	32.48	32.61	725701
2015-01-21	32.65	32.84	32.35	32.63	663754
2015-01-22	32.11	32.38	32.04	32.34	1654918
2015-01-23	32.62	32.68	32.35	32.36	1410800
2015-01-26	32.39	32.44	32.23	32.33	546058
2015-01-27	32.45	32.66	32.38	32.56	582703
2015-01-28	32.26	32.34	31.72	31.76	887741
2015-01-29	31.93	32.09	31.79	32.05	690984
2015-01-30	31.88	32.03	31.72	31.75	878591
2015-02-02	31.81	32.07	31.70	32.01	414041
2015-02-03	32.10	32.39	32.04	32.29	670124
2015-02-04	32.55	32.69	32.42	32.45	623908
2015-02-05	32.47	32.62	32.37	32.58	395433
2015-02-06	32.52	32.67	32.40	32.52	702260
2015-02-09	32.60	32.81	32.60	32.71	626135
2015-02-10	32.67	32.81	32.56	32.78	731251
2015-02-11	32.48	32.59	32.36	32.56	501235
2015-02-12	32.40	32.81	32.40	32.80	406441
2015-02-13	32.76	32.84	32.71	32.82	504140
2015-02-17	32.97	33.09	32.85	33.02	494061
2015-02-18	32.99	33.03	32.80	32.96	308670
2015-02-19	33.01	33.15	32.95	32.99	282105
2015-02-20	32.99	33.52	32.90	33.43	905219
2015-02-23	33.33	33.37	33.15	33.28	513559
2015-02-24	33.17	33.38	33.11	33.35	1054693
2015-02-25	33.31	33.43	33.23	33.43	326816
2015-02-26	33.33	33.44	33.28	33.41	259033
2015-02-27	33.44	33.51	33.30	33.32	456008
2015-03-02	33.26	33.40	33.17	33.31	699815
2015-03-03	33.28	33.30	32.98	33.05	2132641
2015-03-04	32.94	33.09	32.68	33.06	489160
2015-03-05	33.10	33.18	32.89	32.96	458012
2015-03-06	32.83	32.96	32.63	32.69	473959
2015-03-09	32.62	32.67	32.51	32.66	320024
2015-03-10	32.25	32.31	32.05	32.11	344125
2015-03-11	32.05	32.17	31.96	32.03	369068
2015-03-12	32.33	32.40	32.19	32.37	323307
2015-03-13	32.20	32.49	32.13	32.47	344341
2015-03-16	32.53	32.70	32.48	32.55	1086266
2015-03-17	32.53	32.59	32.44	32.53	395819
2015-03-18	32.81	33.59	32.76	33.53	767883
2015-03-19	33.16	33.33	33.16	33.29	658885
2015-03-20	33.91	34.15	33.83	34.00	341078
2015-03-23	34.30	34.45	34.23	34.39	453422
2015-03-24	34.54	34.55	34.32	34.32	461117
2015-03-25	34.32	34.35	33.96	33.97	734400
2015-03-26	33.75	33.76	33.39	33.48	701189
2015-03-27	33.56	33.72	33.53	33.66	437337
2015-03-30	33.63	33.81	33.63	33.67	386732
2015-03-31	33.28	33.49	33.16	33.21	351994
2015-04-01	33.55	33.62	33.36	33.60	1183666
2015-04-02	33.83	33.88	33.75	33.81	424898
2015-04-06	33.96	34.21	33.87	34.02	547160
2015-04-07	34.16	34.30	33.99	34.01	799324
2015-04-08	34.28	34.32	33.96	34.09	493067
2015-04-09	34.34	34.35	34.14	34.25	851351
2015-04-10	34.33	34.43	34.26	34.41	385771
2015-04-13	34.20	34.32	34.13	34.21	372160
2015-04-14	34.39	34.49	34.34	34.46	306958
2015-04-15	34.54	34.78	34.47	34.76	835878
2015-04-16	34.71	35.03	34.67	34.97	525114
2015-04-17	34.57	34.64	34.44	34.61	1249102
2015-04-20	34.54	34.66	34.44	34.48	706895
2015-04-21	34.78	34.88	34.66	34.82	783857
2015-04-22	34.53	34.54	34.39	34.53	926891
2015-04-23	34.56	34.98	34.49	34.93	382764
2015-04-24	34.81	34.86	34.61	34.81	273336
2015-04-27	34.80	35.06	34.70	34.74	395256
2015-04-28	34.38	34.71	34.38	34.64	263904
2015-04-29	34.63	34.94	34.52	34.60	471555
2015-04-30	34.45	34.63	34.38	34.54	465121
2015-05-01	34.83	35.06	34.72	35.04	1028459
2015-05-04	34.97	34.99	34.82	34.98	442332
2015-05-05	35.28	35.30	34.82	34.89	792316
2015-05-06	34.95	35.06	34.67	34.76	357788
2015-05-07	34.74	34.76	34.47	34.63	539658
2015-05-08	35.22	35.35	35.06	35.13	281815
2015-05-11	34.99	35.22	34.98	35.08	1960699
2015-05-12	35.10	35.20	35.03	35.10	884630
2015-05-13	35.33	35.52	35.31	35.47	618885
2015-05-14	35.97	36.18	35.91	36.13	1033741
2015-05-15	35.59	35.95	35.53	35.92	444145
2015-05-18	35.86	35.86	35.71	35.79	467679
2015-05-19	35.66	35.70	35.52	35.57	298803
2015-05-20	35.63	35.82	35.55	35.73	257896
2015-05-21	35.87	35.96	35.80	35.91	445176
2015-05-22	35.63	35.71	35.56	35.56	210109
2015-05-26	35.29	35.29	34.88	34.92	299748
2015-05-27	35.18	35.50	35.12	35.45	511072
2015-05-28	35.46	35.68	35.40	35.65	201766
2015-05-29	35.49	35.72	35.04	35.40	955000
2015-06-01	35.41	35.41	35.01	35.19	671861
2015-06-02	35.29	35.48	35.21	35.34	475867
2015-06-03	35.41	35.61	35.38	35.44	518966
2015-06-04	35.48	35.65	35.14	35.32	1304191
2015-06-05	34.56	34.77	34.44	34.75	1277481
2015-06-08	34.76	34.95	34.72	34.88	762986
2015-06-09	34.72	34.77	34.56	34.61	428458
2015-06-10	35.12	35.31	35.03	35.15	543999
2015-06-11	35.17	35.17	34.93	35.17	585509
2015-06-12	35.02	35.08	34.85	34.88	375274
2015-06-15	34.21	34.53	34.19	34.51	964414
2015-06-16	34.59	34.65	34.45	34.50	391083
2015-06-17	34.51	34.57	34.24	34.44	752179
2015-06-18	34.50	34.84	34.50	34.63	986346
2015-06-19	34.68	34.73	34.52	34.64	431093
2015-06-22	35.06	35.28	34.99	35.04	648582
2015-06-23	34.99	35.12	34.94	35.11	262833
2015-06-24	34.75	34.88	34.57	34.61	838660
2015-06-25	33.82	33.90	33.55	33.55	616760
2015-06-26	33.77	33.86	33.63	33.83	423750
2015-06-29	33.47	33.60	33.09	33.17	723006
2015-06-30	33.41	33.41	32.61	32.75	1484802
2015-07-01	33.10	33.22	32.77	32.91	1067210
2015-07-02	33.27	33.30	33.05	33.16	609188
2015-07-06	32.58	32.95	32.58	32.69	715094
2015-07-07	32.66	32.92	32.21	32.81	562926
2015-07-08	32.54	32.61	32.39	32.47	722777
2015-07-09	32.99	33.15	32.86	32.90	943557
2015-07-10	34.06	34.06	33.80	34.00	1274907
2015-07-13	33.94	34.02	33.89	34.00	489310
2015-07-14	34.32	34.42	34.22	34.40	833822
2015-07-15	34.19	34.20	33.92	34.04	555531
2015-07-16	34.37	34.48	34.34	34.44	591059
2015-07-17	34.29	34.32	34.23	34.28	243299
2015-07-20	34.36	34.36	34.17	34.35	264516
2015-07-21	34.24	34.26	34.07	34.17	200442
2015-07-22	33.75	33.83	33.67	33.78	381470
2015-07-23	34.20	34.25	34.00	34.04	504693
2015-07-24	33.97	34.02	33.64	33.71	265209
2015-07-27	33.62	33.63	33.24	33.26	696176
2015-07-28	33.50	33.79	33.40	33.79	472043
2015-07-29	33.82	34.10	33.82	33.90	558320
2015-07-30	33.80	33.93	33.65	33.92	438368
2015-07-31	34.35	34.35	34.00	34.10	539832
2015-08-03	34.21	34.21	33.93	34.07	754404
2015-08-04	34.11	34.11	33.87	33.97	639885
2015-08-05	33.88	34.00	33.88	33.97	657232
2015-08-06	33.82	33.84	33.63	33.71	500600
2015-08-07	33.44	33.59	33.38	33.50	515701
2015-08-10	33.53	33.87	33.53	33.85	492349
2015-08-11	33.58	33.60	33.29	33.37	619176
2015-08-12	33.13	33.32	32.97	33.32	778470
2015-08-13	33.47	33.49	33.31	33.37	284066
2015-08-14	33.42	33.53	33.32	33.53	409274
2015-08-17	33.38	33.60	33.34	33.59	266489
2015-08-18	33.50	33.56	33.41	33.44	367361
2015-08-19	33.30	33.56	33.23	33.45	522886
2015-08-20	33.16	33.16	32.82	32.82	697584
2015-08-21	32.65	32.70	31.96	32.01	1371148
2015-08-24	31.29	32.23	30.81	31.48	2741582
2015-08-25	32.70	32.70	31.65	31.74	2305812
2015-08-26	32.15	32.16	31.44	32.03	1612804
2015-08-27	32.00	32.20	31.86	32.13	1208388
2015-08-28	31.77	32.05	31.75	31.87	1740684
2015-08-31	31.85	32.01	31.70	31.82	1030098
2015-09-01	31.26	31.35	31.04	31.08	1027477
2015-09-02	31.36	31.38	31.00	31.28	1211733
2015-09-03	31.50	31.64	31.34	31.43	818989
2015-09-04	30.98	31.13	30.86	31.03	683035
2015-09-08	31.44	31.53	31.29	31.53	1352194
2015-09-09	31.92	31.96	31.47	31.51	1022412
2015-09-10	31.49	31.81	31.45	31.66	884539
2015-09-11	31.43	31.77	31.43	31.77	474753
2015-09-14	31.47	31.47	31.30	31.45	486111
2015-09-15	31.51	31.74	31.48	31.71	660981
2015-09-16	31.94	32.07	31.89	32.06	686507
2015-09-17	31.91	32.38	31.83	32.14	971831
2015-09-18	31.82	32.02	31.60	31.62	766436
2015-09-21	31.74	31.75	31.42	31.52	563173
2015-09-22	30.76	30.80	30.44	30.67	1049474
2015-09-23	30.60	30.61	30.15	30.20	671521
2015-09-24	30.08	30.11	29.85	30.01	1197766
2015-09-25	30.43	30.55	30.01	30.09	1269819
2015-09-28	30.39	30.39	29.80	29.85	514508
2015-09-29	29.91	30.08	29.83	29.93	669936
2015-09-30	30.50	30.61	30.34	30.59	1057392
2015-10-01	30.69	30.73	30.36	30.59	1452136
2015-10-02	30.57	30.99	30.49	30.99	884834
2015-10-05	31.21	31.53	31.21	31.52	868636
2015-10-06	31.58	31.79	31.58	31.70	1058832
2015-10-07	31.53	31.66	31.23	31.48	1074850
2015-10-08	31.36	31.86	31.35	31.82	999968
2015-10-09	31.92	32.00	31.77	31.89	813654
2015-10-12	31.80	31.90	31.77	31.86	1046035
2015-10-13	31.66	31.80	31.61	31.65	1185886
2015-10-14	31.71	31.83	31.63	31.77	1084912
2015-10-15	31.72	32.22	31.70	32.22	474824
2015-10-16	32.11	32.17	32.02	32.14	583544
2015-10-19	32.05	32.05	31.87	31.96	354842
2015-10-20	31.94	31.99	31.83	31.86	326689
2015-10-21	31.81	31.85	31.56	31.56	407800
2015-10-22	31.63	32.02	31.60	31.91	618511
2015-10-23	32.15	32.21	32.07	32.19	479171
2015-10-26	32.05	32.09	31.90	31.90	592587
2015-10-27	31.70	31.80	31.57	31.63	513744
2015-10-28	31.89	32.07	31.56	31.84	599514
2015-10-29	31.69	31.91	31.69	31.90	317270
2015-10-30	31.79	32.01	31.77	31.77	494490
2015-11-02	32.00	32.14	31.97	32.12	416445
2015-11-03	31.83	32.03	31.75	32.01	462688
2015-11-04	32.07	32.09	31.78	31.84	422082
2015-11-05	31.97	31.97	31.75	31.89	745120
2015-11-06	31.59	31.65	31.47	31.65	524418
2015-11-09	31.33	31.37	31.19	31.30	973179
2015-11-10	31.00	31.13	30.96	31.12	415531
2015-11-11	31.37	31.40	31.20	31.22	1389918
2015-11-12	30.95	31.23	30.90	30.92	566748
2015-11-13	30.73	30.77	30.59	30.61	930148
2015-11-16	30.62	30.94	30.57	30.94	515590
2015-11-17	31.00	31.12	30.92	30.99	420113
2015-11-18	31.13	31.24	31.01	31.21	462478
2015-11-19	31.34	31.41	31.23	31.33	610732
2015-11-20	31.40	31.42	31.10	31.13	442694
2015-11-23	30.88	30.97	30.73	30.81	519230
2015-11-24	30.52	30.77	30.52	30.69	478892
2015-11-25	30.97	30.98	30.85	30.85	505124
2015-11-27	30.89	30.94	30.82	30.83	137135
2015-11-30	30.93	31.07	30.89	30.89	589937
2015-12-01	31.00	31.07	30.85	31.07	378292
2015-12-02	31.03	31.16	30.97	31.04	547404
2015-12-03	31.34	31.34	31.09	31.24	1157689
2015-12-04	31.06	31.58	31.06	31.55	1339148
2015-12-07	31.36	31.38	31.20	31.35	675727
2015-12-08	31.01	31.12	30.94	31.08	833023
2015-12-09	31.01	31.17	30.72	30.94	1284082
2015-12-10	31.05	31.10	30.85	30.89	739145
2015-12-11	30.66	30.70	30.50	30.51	906861
2015-12-14	30.59	30.66	30.27	30.47	1409085
2015-12-15	30.68	30.80	30.64	30.68	1176653
2015-12-16	31.03	31.34	30.92	31.29	763358
2015-12-17	31.04	31.04	30.76	30.77	1125385
2015-12-18	30.73	30.80	30.43	30.51	1284935
2015-12-21	30.79	30.80	30.47	30.57	1235529
2015-12-22	30.75	30.88	30.62	30.85	968129
2015-12-23	31.06	31.38	31.01	31.36	1722195
2015-12-24	31.33	31.52	31.32	31.43	383227
2015-12-28	31.46	31.51	31.36	31.47	675355
2015-12-29	31.62	31.77	31.62	31.72	852790
2015-12-30	31.76	31.76	31.59	31.68	633186
2015-12-31	31.16	31.38	31.03	31.04	1262189
2016-01-04	30.68	30.73	30.33	30.69	1543809
2016-01-05	30.54	30.65	30.41	30.62	849226
2016-01-06	30.05	30.22	30.03	30.16	768001
2016-01-07	29.70	29.87	29.65	29.67	1183278
2016-01-08	29.72	29.73	29.18	29.23	2049909
2016-01-11	29.45	29.45	29.07	29.23	2087566
2016-01-12	29.67	29.75	29.40	29.61	1529075
2016-01-13	29.74	29.80	29.17	29.20	2456067
2016-01-14	29.27	29.62	29.09	29.55	1552728
2016-01-15	28.70	28.99	28.50	28.60	1890946
2016-01-19	29.05	29.12	28.76	28.91	2129977
2016-01-20	28.46	28.55	27.96	28.45	2195659
2016-01-21	28.23	28.40	28.00	28.36	2209357
2016-01-22	28.86	29.01	28.69	28.90	1507540
2016-01-25	28.74	28.89	28.65	28.68	2053300
2016-01-26	28.78	29.10	28.73	29.10	1436243
2016-01-27	28.96	29.25	28.81	28.87	2121555
2016-01-28	29.01	29.02	28.58	28.76	1971990
2016-01-29	28.79	29.16	28.79	29.16	1953332
2016-02-01	29.00	29.16	28.94	29.12	992925
2016-02-02	28.79	28.79	28.52	28.60	1415715
2016-02-03	28.96	29.15	28.59	29.12	2516685
2016-02-04	28.59	28.89	28.50	28.87	1840465
2016-02-05	28.93	28.95	28.61	28.65	1186231
2016-02-08	28.21	28.34	28.03	28.24	1270598
2016-02-09	27.82	28.14	27.72	27.98	1100602
2016-02-10	28.28	28.43	28.13	28.15	1295345
2016-02-11	27.80	27.85	27.52	27.74	1615254
2016-02-12	27.84	28.17	27.78	28.17	1023939
2016-02-16	28.34	28.55	28.14	28.55	600769
2016-02-17	28.60	28.81	28.58	28.71	767702
2016-02-18	28.73	28.73	28.51	28.59	845995
2016-02-19	28.46	28.67	28.38	28.60	607267
2016-02-22	28.61	28.73	28.61	28.70	641529
2016-02-23	28.51	28.58	28.28	28.29	656742
2016-02-24	27.87	28.43	27.85	28.31	848689
2016-02-25	28.39	28.64	28.36	28.64	816344
2016-02-26	28.62	28.70	28.49	28.54	748902
2016-02-29	28.34	28.62	28.28	28.33	982064
2016-03-01	28.67	29.08	28.64	29.03	594569
2016-03-02	28.88	29.20	28.83	29.18	901884
2016-03-03	29.18	29.18	29.18	29.38	474921
2016-03-04	29.30	29.40	29.21	29.25	908266
2016-03-07	29.10	29.48	29.06	29.35	735245
2016-03-08	29.37	29.39	29.16	29.16	825938
2016-03-09	29.18	29.27	29.09	29.17	658517
2016-03-10	29.17	29.17	29.17	29.26	1925223
2016-03-11	29.26	29.26	29.26	29.78	611481
2016-03-14	29.64	29.72	29.56	29.60	459470
2016-03-15	29.60	29.60	29.60	29.38	518106
2016-03-16	29.14	29.62	29.12	29.59	925695
2016-03-17	29.56	29.88	29.51	29.79	972060
2016-03-18	29.55	29.68	29.50	29.66	807405
2016-03-21	29.53	29.68	29.53	29.61	330595
2016-03-22	29.29	29.62	29.29	29.53	665209
2016-03-23	29.62	29.66	29.43	29.45	639096
2016-03-24	29.12	29.20	29.03	29.16	746555
2016-03-28	29.30	29.41	29.23	29.27	600050
2016-03-29	29.11	29.63	29.09	29.63	1076683
2016-03-30	29.79	29.96	29.79	29.82	443478
2016-03-31	29.78	29.94	29.71	29.73	1554406
2016-04-01	29.27	29.58	29.23	29.57	1020798
2016-04-04	29.72	29.75	29.60	29.63	811487
2016-04-05	29.63	29.63	29.63	29.38	554605
2016-04-06	29.57	30.03	29.55	30.02	793345
2016-04-07	29.77	29.90	29.65	29.70	955184
2016-04-08	30.00	30.13	29.92	30.05	2238486
2016-04-11	30.09	30.18	29.87	29.88	909633
2016-04-12	29.95	30.21	29.80	30.17	765677
2016-04-13	30.39	30.42	30.26	30.40	503701
2016-04-14	30.57	30.65	30.48	30.55	1391235
2016-04-15	30.40	30.59	30.40	30.48	1014263
2016-04-18	30.45	30.77	30.45	30.72	706143
2016-04-19	31.11	31.31	31.06	31.27	483927
2016-04-20	31.17	31.24	31.07	31.12	1055543
2016-04-21	30.83	30.88	30.67	30.73	1251850
2016-04-22	30.54	30.65	30.51	30.59	1102802
2016-04-25	30.55	30.58	30.48	30.56	923222
2016-04-26	30.70	30.73	30.58	30.61	356029
2016-04-27	30.65	30.81	30.57	30.74	730311
2016-04-28	30.64	30.86	30.61	30.63	991256
2016-04-29	30.68	30.76	30.53	30.61	1498225
2016-05-02	30.80	31.01	30.78	30.93	983062
2016-05-03	30.71	30.71	30.45	30.47	557512
2016-05-04	30.24	30.26	30.01	30.08	633568
2016-05-05	29.93	29.98	29.69	29.80	1098434
2016-05-06	29.60	29.77	29.56	29.77	582153
2016-05-09	29.90	30.02	29.90	29.93	430506
2016-05-10	30.10	30.30	30.10	30.25	478640
2016-05-11	30.14	30.33	30.14	30.20	791493
2016-05-12	30.42	30.48	30.14	30.24	772792
2016-05-13	30.09	30.24	29.92	29.96	787489
2016-05-16	29.93	30.18	29.87	30.18	1015052
2016-05-17	30.07	30.23	29.89	29.93	974757
2016-05-18	29.86	30.20	29.77	29.94	1634450
2016-05-19	29.84	29.90	29.70	29.82	1354162
2016-05-20	30.00	30.10	29.97	30.06	865950
2016-05-23	30.07	30.17	29.98	30.12	660761
2016-05-24	30.21	30.47	30.21	30.41	621794
2016-05-25	30.54	30.63	30.51	30.57	629918
2016-05-26	30.77	30.86	30.74	30.79	646747
2016-05-27	30.87	30.93	30.79	30.84	692673
2016-05-31	30.77	30.86	30.49	30.54	966633
2016-06-01	30.62	30.73	30.60	30.68	706878
2016-06-02	30.61	30.78	30.59	30.78	1152859
2016-06-03	30.81	30.97	30.72	30.93	853288
2016-06-06	31.04	31.17	31.00	31.07	938093
2016-06-07	31.39	31.44	31.34	31.34	704486
2016-06-08	31.44	31.46	31.35	31.40	564706
2016-06-09	31.04	31.09	30.92	30.98	456611
2016-06-10	30.45	30.51	30.18	30.22	535684
2016-06-13	29.81	29.99	29.64	29.72	917582
2016-06-14	29.52	29.58	29.28	29.42	1007389
2016-06-15	29.67	29.77	29.50	29.54	871385
2016-06-16	29.23	29.63	29.02	29.62	1482181
2016-06-17	29.87	30.02	29.71	29.99	1223764
2016-06-20	30.58	30.58	30.30	30.32	1213561
2016-06-21	30.51	30.81	30.42	29.81	1269616
2016-06-22	29.86	30.06	29.75	29.77	1830232
2016-06-23	30.21	30.48	30.05	30.43	1266828
2016-06-24	28.71	29.17	28.31	28.31	2762116
2016-06-27	28.26	28.26	27.70	28.06	2164171
2016-06-28	28.57	28.69	28.36	28.69	1439187
2016-06-29	29.00	29.18	28.98	29.08	1429748
2016-06-30	29.29	29.66	29.27	29.65	1648733
2016-07-01	29.76	29.83	29.73	29.81	959024
2016-07-05	29.27	29.29	28.96	29.06	768382
2016-07-06	28.83	29.16	28.72	29.14	1600661
2016-07-07	29.13	29.27	28.97	29.06	807248
2016-07-08	29.20	29.33	29.12	29.30	741897
2016-07-11	29.54	29.69	29.53	29.60	593044
2016-07-12	29.69	29.75	29.58	29.58	625293
2016-07-13	29.72	29.81	29.66	29.69	719843
2016-07-14	29.94	30.01	29.91	29.95	630304
2016-07-15	29.82	29.85	29.73	29.80	788088
2016-07-18	29.78	29.94	29.75	29.87	832826
2016-07-19	29.60	29.68	29.56	29.64	422589
2016-07-20	29.76	29.90	29.69	29.81	801924
2016-07-21	29.79	29.84	29.68	29.71	538482
2016-07-22	29.90	29.90	29.73	29.79	842182
2016-07-25	29.94	29.94	29.75	29.81	1424703
2016-07-26	29.81	29.86	29.70	29.81	766463
2016-07-27	29.83	29.96	29.58	29.89	953197
2016-07-28	29.92	29.93	29.63	29.74	793691
2016-07-29	30.09	30.36	30.07	30.21	1291221
2016-08-01	30.20	30.29	30.05	30.07	1441187
2016-08-02	30.12	30.12	29.88	30.00	817639
2016-08-03	29.68	29.80	29.66	29.79	549476
2016-08-04	29.83	29.99	29.82	29.96	642043
2016-08-05	29.98	30.10	29.95	30.05	740595
2016-08-08	29.95	30.00	29.90	29.97	695188
2016-08-09	30.07	30.26	30.07	30.19	527562
2016-08-10	30.45	30.46	30.33	30.36	437970
2016-08-11	30.69	30.89	30.68	30.73	572512
2016-08-12	30.81	30.83	30.71	30.73	414104
2016-08-15	30.76	30.87	30.74	30.77	256411
2016-08-16	30.87	30.95	30.76	30.78	813385
2016-08-17	30.68	30.81	30.52	30.73	578725
2016-08-18	30.78	31.00	30.77	30.99	506784
2016-08-19	30.66	30.68	30.52	30.65	302509
2016-08-22	30.62	30.77	30.56	30.70	653980
2016-08-23	30.85	30.95	30.77	30.79	705294
2016-08-24	30.70	30.75	30.54	30.56	670973
2016-08-25	30.45	30.50	30.35	30.39	365373
2016-08-26	30.41	30.68	30.06	30.20	964596
2016-08-29	30.19	30.32	30.17	30.30	557148
2016-08-30	30.34	30.38	30.24	30.28	644443
2016-08-31	30.20	30.27	30.08	30.18	483171
2016-09-01	30.14	30.27	30.06	30.26	680229
2016-09-02	30.52	30.66	30.46	30.62	664720
2016-09-06	30.80	30.99	30.78	30.97	562998
2016-09-07	31.05	31.11	30.99	31.00	928405
2016-09-08	31.04	31.10	30.93	30.94	689628
2016-09-09	30.73	30.73	30.43	30.43	776691
2016-09-12	30.33	30.75	30.32	30.74	1005611
2016-09-13	30.57	30.62	30.24	30.33	1037583
2016-09-14	30.30	30.47	30.26	30.32	796398
2016-09-15	30.37	30.56	30.28	30.54	578777
2016-09-16	30.16	30.18	29.99	30.06	594711
2016-09-19	30.25	30.32	30.13	30.17	508602
2016-09-20	30.52	30.52	30.39	30.40	384908
2016-09-21	30.50	30.74	30.41	30.72	769039
2016-09-22	31.13	31.20	31.03	31.07	390680
2016-09-23	30.79	30.92	30.76	30.82	313737
2016-09-26	30.67	30.70	30.56	30.57	383803
2016-09-27	30.39	30.67	30.36	30.67	370950
2016-09-28	30.73	30.90	30.60	30.90	339713
2016-09-29	30.67	30.77	30.37	30.46	641865
2016-09-30	30.32	30.58	30.29	30.55	970579
2016-10-03	30.54	30.55	30.41	30.48	627320
2016-10-04	30.41	30.57	30.33	30.42	649401
2016-10-05	30.51	30.62	30.44	30.57	554098
2016-10-06	30.38	30.40	30.26	30.33	557438
2016-10-07	30.26	30.27	29.96	30.16	806281
2016-10-10	30.09	30.30	30.09	30.18	830710
2016-10-11	30.19	30.19	29.83	29.90	629410
2016-10-12	29.78	29.85	29.66	29.78	767599
2016-10-13	29.41	29.71	29.36	29.63	712955
2016-10-14	29.85	29.96	29.72	29.72	566288
2016-10-17	29.56	29.60	29.44	29.52	362415
2016-10-18	29.68	29.80	29.64	29.75	281921
2016-10-19	29.80	29.88	29.80	29.82	450969
2016-10-20	29.63	29.79	29.61	29.68	530269
2016-10-21	29.41	29.59	29.41	29.59	315708
2016-10-24	29.38	29.43	29.30	29.37	521779
2016-10-25	29.19	29.21	29.12	29.14	726983
2016-10-26	29.06	29.10	28.97	29.03	1503662
2016-10-27	29.15	29.20	29.06	29.09	493480
2016-10-28	29.04	29.14	29.01	29.07	582859
2016-10-31	29.08	29.11	28.97	29.01	597225
2016-11-01	29.20	29.20	29.08	29.10	765692
2016-11-02	29.16	29.20	28.91	28.92	1337155
2016-11-03	28.89	28.91	28.68	28.71	847540
2016-11-04	28.78	28.84	28.62	28.63	689908
2016-11-07	29.10	29.16	28.99	29.11	599528
2016-11-08	29.07	29.22	29.03	29.15	1131314
2016-11-09	29.30	29.58	29.21	29.48	2853446
2016-11-10	29.36	29.46	29.09	29.37	1372999
2016-11-11	29.27	29.30	29.01	29.18	1186440
2016-11-14	28.70	28.91	28.69	28.89	547178
2016-11-15	28.70	29.01	28.64	29.01	2037578
2016-11-16	28.70	28.83	28.70	28.78	848526
2016-11-17	28.92	29.01	28.86	28.93	768558
2016-11-18	28.70	28.72	28.60	28.63	703524
2016-11-21	28.52	28.58	28.40	28.56	950142
2016-11-22	28.31	28.32	28.11	28.26	883467
2016-11-23	27.91	28.07	27.87	28.05	782056
2016-11-25	28.53	28.57	28.48	28.50	564564
2016-11-28	28.38	28.40	28.23	28.24	642055
2016-11-29	28.22	28.51	28.19	28.42	1364040
2016-11-30	28.49	28.49	28.33	28.35	1106439
2016-12-01	28.18	28.27	28.07	28.18	1351666
2016-12-02	28.15	28.35	28.14	28.31	754485
2016-12-05	28.59	28.69	28.51	28.64	2685471
2016-12-06	28.65	28.89	28.63	28.85	858063
2016-12-07	28.80	29.00	28.74	28.96	854224
2016-12-08	28.64	28.76	28.59	28.73	1751347
2016-12-09	28.94	29.17	28.94	29.13	1174712
2016-12-12	28.99	29.06	28.86	28.98	519110
2016-12-13	29.31	29.52	29.31	29.43	604550
2016-12-14	29.39	29.47	28.99	29.03	859055
2016-12-15	28.94	29.00	28.86	28.94	983208
2016-12-16	29.01	29.25	29.01	29.13	1484602
2016-12-19	29.17	29.34	29.13	29.13	825359
2016-12-20	29.19	29.25	29.13	29.19	495535
2016-12-21	29.25	29.28	29.12	29.17	694093
2016-12-22	29.27	29.30	29.19	29.23	550216
2016-12-23	29.22	29.25	29.17	29.25	585566
2016-12-27	29.31	29.31	29.22	29.25	333528
2016-12-28	29.28	29.28	29.11	29.13	497101
2016-12-29	29.36	29.41	29.30	29.31	561188
2016-12-30	29.57	29.66	29.41	29.46	749286
2017-01-03	29.45	29.59	29.33	29.57	1246536
2017-01-04	29.59	29.87	29.58	29.86	689643
2017-01-05	30.03	30.26	30.00	30.22	644074
2017-01-06	30.08	30.23	30.06	30.16	550878
2017-01-09	30.12	30.23	30.06	30.21	532956
2017-01-10	30.20	30.29	30.17	30.25	1134244
2017-01-11	30.09	30.27	30.06	30.26	2021769
2017-01-12	30.34	30.41	30.29	30.40	860726
2017-01-13	30.50	30.52	30.41	30.52	669836
2017-01-17	30.40	30.40	30.29	30.36	692232
2017-01-18	30.25	30.33	30.20	30.27	1194213
2017-01-19	30.10	30.12	29.95	30.08	725388
2017-01-20	30.10	30.26	30.08	30.26	959678
2017-01-23	30.16	30.29	30.09	30.26	1975100
2017-01-24	30.21	30.30	30.20	30.27	708383
2017-01-25	30.54	30.72	30.52	30.69	893523
2017-01-26	30.86	30.87	30.69	30.71	803234
2017-01-27	30.67	30.74	30.59	30.71	553351
2017-01-30	30.43	30.64	30.39	30.61	848096
2017-01-31	30.63	30.78	30.59	30.73	1161864
2017-02-01	30.87	30.88	30.63	30.74	786197
2017-02-02	30.67	30.75	30.54	30.62	806838
2017-02-03	30.74	30.84	30.71	30.80	557148
2017-02-06	30.60	30.72	30.57	30.70	565492
2017-02-07	30.67	30.72	30.64	30.70	482048
2017-02-08	30.68	30.80	30.64	30.76	302544
2017-02-09	30.75	30.82	30.70	30.82	445082
2017-02-10	30.67	30.85	30.66	30.83	335474
2017-02-13	30.79	30.83	30.71	30.78	541159
2017-02-14	30.71	30.72	30.57	30.70	573413
2017-02-15	30.63	30.87	30.62	30.87	403225
2017-02-16	30.94	31.06	30.94	31.05	362755
2017-02-17	30.97	31.09	30.92	31.05	328802
2017-02-21	30.96	31.09	30.96	31.09	264422
2017-02-22	30.94	31.08	30.92	31.06	388126
2017-02-23	31.06	31.13	31.06	31.11	688348
2017-02-24	30.80	30.99	30.80	30.97	941206
2017-02-27	30.84	30.98	30.84	30.95	359415
2017-02-28	30.95	31.13	30.95	31.04	616026
2017-03-01	31.07	31.33	31.04	31.29	591472
2017-03-02	31.31	31.41	31.26	31.26	616012
2017-03-03	31.38	31.53	31.33	31.47	519952
2017-03-06	31.43	31.43	31.32	31.41	498081
2017-03-07	31.10	31.30	31.10	31.27	414671
2017-03-08	31.22	31.27	31.15	31.15	492365
2017-03-09	31.19	31.34	31.17	31.33	1324654
2017-03-10	31.43	31.53	31.39	31.52	1251507
2017-03-13	31.59	31.70	31.59	31.68	1232629
2017-03-14	31.51	31.57	31.49	31.54	573737
2017-03-15	31.53	31.92	31.53	31.91	535116
2017-03-16	31.96	32.07	31.94	32.07	481557
2017-03-17	32.08	32.22	32.05	32.11	406268
2017-03-20	32.12	32.16	32.03	32.04	460900
2017-03-21	32.26	32.27	31.81	31.84	617008
2017-03-22	31.79	31.98	31.79	31.91	469818
2017-03-23	31.86	32.08	31.86	31.99	552809
2017-03-24	31.99	32.11	31.97	32.07	731877
2017-03-27	32.15	32.27	32.13	32.24	435290
2017-03-28	32.18	32.28	32.12	32.15	692297
2017-03-29	31.98	32.14	31.98	32.14	572811
2017-03-30	32.16	32.22	32.01	32.04	551083
2017-03-31	31.99	32.09	31.97	31.98	702464
2017-04-03	32.01	32.03	31.77	31.97	693696
2017-04-04	31.88	32.03	31.84	32.02	554934
2017-04-05	31.89	31.97	31.74	31.74	466395
2017-04-06	31.89	31.93	31.80	31.84	448869
2017-04-07	31.75	31.86	31.73	31.82	497308
2017-04-10	31.79	31.86	31.75	31.77	418884
2017-04-11	31.94	32.05	31.86	32.05	535736
2017-04-12	32.08	32.21	32.04	32.16	821767
2017-04-13	32.01	32.10	31.95	31.98	658327
2017-04-17	32.13	32.15	32.01	32.15	434829
2017-04-18	32.00	32.01	31.82	32.00	563721
2017-04-19	31.97	32.00	31.85	31.87	664765
2017-04-20	32.16	32.25	32.14	32.16	620120
2017-04-21	32.04	32.18	32.04	32.16	509925
2017-04-24	32.70	32.81	32.66	32.81	711644
2017-04-25	33.01	33.19	32.98	33.17	743277
2017-04-26	33.14	33.30	33.14	33.18	541187
2017-04-27	33.31	33.41	33.27	33.36	580654
2017-04-28	33.31	33.33	33.21	33.24	737529
2017-05-01	33.31	33.45	33.31	33.36	842540
2017-05-02	33.49	33.64	33.43	33.62	798040
2017-05-03	33.74	33.75	33.61	33.62	727835
2017-05-04	33.79	34.15	33.76	34.15	894821
2017-05-05	34.13	34.44	34.09	34.44	751469
2017-05-08	34.09	34.09	33.98	34.02	793177
2017-05-09	34.02	34.09	33.92	34.03	1489795
2017-05-10	33.92	33.97	33.83	33.96	857973
2017-05-11	33.85	33.93	33.79	33.92	858922
2017-05-12	33.98	34.24	33.96	34.20	676575
2017-05-15	34.22	34.35	34.22	34.33	595369
2017-05-16	34.69	34.75	34.62	34.74	356137
2017-05-17	34.55	34.63	34.24	34.25	749134
2017-05-18	34.16	34.36	34.16	34.33	1091735
2017-05-19	34.68	34.85	34.67	34.83	368750
2017-05-22	35.11	35.15	34.97	35.03	1139978
2017-05-23	35.00	35.04	34.87	34.92	2028391
2017-05-24	34.75	34.88	34.72	34.86	812995
2017-05-25	34.96	35.06	34.85	34.90	878295
2017-05-26	34.76	34.95	34.76	34.88	570658
2017-05-30	34.69	34.81	34.65	34.75	617827
2017-05-31	35.04	35.11	34.91	34.93	687416
2017-06-01	34.96	35.07	34.94	35.07	817092
2017-06-02	35.20	35.39	35.14	35.38	652989
2017-06-05	35.11	35.15	34.86	34.98	1746912
2017-06-06	34.88	34.89	34.79	34.85	1046599
2017-06-07	34.86	34.88	34.60	34.74	826165
2017-06-08	34.45	34.47	34.29	34.42	915174
2017-06-09	34.33	34.45	34.28	34.42	708759
2017-06-12	34.32	34.36	34.20	34.28	698002
2017-06-13	34.50	34.59	34.48	34.54	704779
2017-06-14	34.68	34.73	34.35	34.47	607983
2017-06-15	34.01	34.30	34.00	34.27	941607
2017-06-16	34.59	34.82	34.58	34.79	783208
2017-06-19	34.89	35.01	34.88	34.24	1326160
2017-06-20	34.32	34.32	34.03	34.06	1093438
2017-06-21	34.00	34.07	33.96	34.06	681049
2017-06-22	34.14	34.26	34.09	34.15	747902
2017-06-23	34.12	34.34	34.12	34.29	462756
2017-06-26	34.57	34.61	34.45	34.47	1438319
2017-06-27	34.54	34.77	34.50	34.62	1331604
2017-06-28	34.66	34.76	34.58	34.76	562442
2017-06-29	34.52	34.52	34.18	34.33	687430
2017-06-30	34.44	34.47	34.18	34.31	779324
2017-07-03	34.34	34.45	34.32	34.33	511649
2017-07-05	34.01	34.23	33.96	34.23	852123
2017-07-06	33.85	34.01	33.77	33.95	851487
2017-07-07	33.88	34.07	33.83	34.06	596572
2017-07-10	34.06	34.14	34.01	34.12	481205
2017-07-11	33.78	34.00	33.76	34.00	528288
2017-07-12	34.31	34.47	34.29	34.41	1758043
2017-07-13	34.38	34.41	34.24	34.40	1065618
2017-07-14	34.42	34.58	34.38	34.55	743785
2017-07-17	34.60	34.64	34.54	34.55	403122
2017-07-18	34.72	34.77	34.64	34.67	550444
2017-07-19	34.84	34.90	34.80	34.84	452416
2017-07-20	34.76	34.95	34.75	34.90	416094
2017-07-21	34.83	34.84	34.69	34.81	321293
2017-07-24	34.72	34.73	34.57	34.72	333384
2017-07-25	34.78	34.80	34.57	34.62	513269
2017-07-26	34.54	34.77	34.47	34.73	1111520
2017-07-27	34.66	34.66	34.30	34.42	909976
2017-07-28	34.23	34.40	34.21	34.37	702266
2017-07-31	34.57	34.57	34.44	34.47	747942
2017-08-01	34.74	34.75	34.63	34.65	885591
2017-08-02	34.73	34.80	34.65	34.70	980342
2017-08-03	34.74	34.88	34.71	34.72	494728
2017-08-04	34.68	34.83	34.62	34.80	650027
2017-08-07	34.71	34.75	34.65	34.73	480660
2017-08-08	34.66	34.73	34.45	34.50	640572
2017-08-09	34.52	34.61	34.41	34.58	784053
2017-08-10	34.35	34.37	34.07	34.09	1088383
2017-08-11	34.00	34.07	33.93	34.00	605776
2017-08-14	34.20	34.31	34.17	34.20	356417
2017-08-15	34.09	34.17	33.99	34.17	434299
2017-08-16	34.14	34.34	34.10	34.31	635565
2017-08-17	34.22	34.30	34.00	34.01	793255
2017-08-18	34.06	34.10	33.89	33.91	629398
2017-08-21	34.05	34.14	34.00	34.07	900707
2017-08-22	34.18	34.28	34.14	34.26	876423
2017-08-23	34.14	34.25	34.13	34.22	361588
2017-08-24	34.37	34.39	34.16	34.16	521198
2017-08-25	34.25	34.42	34.24	34.34	588943
2017-08-28	34.37	34.38	34.23	34.27	292557
2017-08-29	34.27	34.38	34.18	34.18	618563
2017-08-30	34.08	34.12	33.97	34.02	745251
2017-08-31	34.13	34.35	34.09	34.31	378901
2017-09-01	34.39	34.45	34.21	34.26	607392
2017-09-05	34.22	34.32	34.04	34.17	1045104
2017-09-06	34.20	34.36	34.18	34.27	485280
2017-09-07	34.50	34.66	34.45	34.59	690707
2017-09-08	34.76	34.81	34.66	34.67	674020
2017-09-11	34.83	34.95	34.82	34.86	507761
2017-09-12	34.85	35.01	34.84	34.95	416718
2017-09-13	34.86	34.88	34.66	34.72	515937
2017-09-14	34.64	34.76	34.60	34.76	752886
2017-09-15	34.80	34.85	34.71	34.80	1073657
2017-09-18	34.94	34.96	34.74	34.79	744270
2017-09-19	34.90	34.96	34.87	34.94	515178
2017-09-20	34.99	35.03	34.68	34.82	522993
2017-09-21	34.64	34.77	34.63	34.73	404908
2017-09-22	34.86	34.91	34.77	34.80	450381
2017-09-25	34.75	34.88	34.74	34.78	907926
2017-09-26	34.76	34.80	34.64	34.72	868215
2017-09-27	34.50	34.63	34.46	34.59	949627
2017-09-28	34.61	34.75	34.61	34.68	431816
2017-09-29	34.81	35.10	34.74	35.03	1039683
2017-10-02	35.07	35.12	34.99	35.06	699442
2017-10-03	35.17	35.29	35.13	35.24	908115
2017-10-04	35.23	35.28	35.17	35.20	543781
2017-10-05	35.08	35.11	35.03	35.11	399731
2017-10-06	34.86	35.03	34.83	35.03	923592
2017-10-09	34.95	34.97	34.89	34.93	5305471
2017-10-10	35.15	35.28	35.12	35.28	503708
2017-10-11	35.24	35.33	35.22	35.30	833355
2017-10-12	35.29	35.37	35.26	35.31	882173
2017-10-13	35.41	35.41	35.34	35.41	489972
2017-10-16	35.19	35.28	35.15	35.25	906463
2017-10-17	35.10	35.12	34.98	35.08	1044731
2017-10-18	35.07	35.15	35.05	35.13	685471
2017-10-19	35.07	35.13	35.02	35.06	652812
2017-10-20	34.84	34.86	34.73	34.85	997238
2017-10-23	34.85	34.85	34.69	34.72	614107
2017-10-24	34.54	34.56	34.44	34.48	757905
2017-10-25	34.42	34.46	34.08	34.27	970639
2017-10-26	34.36	34.41	34.27	34.29	434900
2017-10-27	34.21	34.25	34.15	34.22	437588
2017-10-30	34.21	34.38	34.21	34.35	242598
2017-10-31	34.49	34.57	34.45	34.53	709062
2017-11-01	34.46	34.56	34.33	34.33	982730
2017-11-02	34.50	34.58	34.45	34.55	807911
2017-11-03	34.58	34.68	34.49	34.63	718169
2017-11-06	34.56	34.64	34.53	34.61	300540
2017-11-07	34.45	34.49	34.26	34.36	1754450
2017-11-08	34.34	34.51	34.32	34.45	726433
2017-11-09	34.21	34.38	34.15	34.32	1725522
2017-11-10	34.20	34.22	34.06	34.15	439526
2017-11-13	34.05	34.21	34.03	34.16	901052
2017-11-14	34.18	34.26	34.12	34.21	593133
2017-11-15	34.10	34.12	34.03	34.03	561225
2017-11-16	34.26	34.30	34.18	34.21	673389
2017-11-17	34.25	34.46	34.18	34.39	1428876
2017-11-20	34.69	34.78	34.61	34.62	1083588
2017-11-21	34.84	34.92	34.80	34.82	669626
2017-11-22	35.08	35.11	34.93	34.98	699494
2017-11-24	35.25	35.28	35.15	35.21	343194
2017-11-27	35.05	35.10	34.90	34.92	576692
2017-11-28	35.03	35.19	34.93	35.17	535488
2017-11-29	35.03	35.09	34.84	34.92	704484
2017-11-30	35.09	35.15	34.91	34.98	938656
2017-12-01	34.97	35.24	34.95	35.13	1407333
2017-12-04	35.19	35.19	34.90	34.92	628331
2017-12-05	34.83	34.90	34.65	34.71	575493
2017-12-06	34.74	34.83	34.71	34.73	377467
2017-12-07	34.64	34.70	34.59	34.65	781992
2017-12-08	34.65	34.84	34.65	34.84	488621
2017-12-11	34.80	34.85	34.75	34.84	666070
2017-12-12	34.76	34.93	34.72	34.92	725669
2017-12-13	35.07	35.18	35.02	35.06	1464536
2017-12-14	35.16	35.20	35.01	35.01	535864
2017-12-15	35.07	35.11	34.91	35.09	557376
2017-12-18	35.33	35.50	35.29	35.42	896999
2017-12-19	35.33	35.34	35.16	35.24	810737
2017-12-20	35.12	35.17	34.94	34.97	771109
2017-12-21	35.08	35.29	35.04	35.19	408586
2017-12-22	35.12	35.20	35.08	35.19	496470
2017-12-26	35.18	35.22	35.01	35.15	556820
2017-12-27	35.29	35.39	35.26	35.38	377602
2017-12-28	35.57	35.63	35.53	35.53	374908
2017-12-29	35.61	35.66	35.52	35.58	371089
2018-01-02	35.67	35.72	35.52	35.72	853143
2018-01-03	35.63	35.94	35.60	35.90	686492
2018-01-04	36.05	36.14	36.03	36.12	1015714
2018-01-05	36.13	36.31	36.11	36.29	826660
2018-01-08	36.24	36.24	36.16	36.23	746138
2018-01-09	36.19	36.26	36.10	36.24	1915430
2018-01-10	36.17	36.17	36.02	36.08	1028693
2018-01-11	36.10	36.20	36.09	36.19	977148
2018-01-12	36.33	36.55	36.30	36.53	788579
2018-01-16	36.57	36.60	36.46	36.54	988021
2018-01-17	36.51	36.68	36.40	36.57	778072
2018-01-18	36.62	36.71	36.56	36.65	641588
2018-01-19	36.78	36.80	36.64	36.78	667704
2018-01-22	36.73	36.83	36.71	36.82	641690
2018-01-23	36.95	37.08	36.92	36.98	589357
2018-01-24	37.53	37.71	37.18	37.28	1405266
2018-01-25	37.68	37.84	37.33	37.36	1814372
2018-01-26	37.69	37.79	37.63	37.74	1120186
2018-01-29	37.55	37.58	37.31	37.34	835918
2018-01-30	37.43	37.50	37.27	37.27	1029626
2018-01-31	37.37	37.49	37.12	37.17	839930
2018-02-01	37.18	37.35	37.15	37.27	1101266
2018-02-02	36.86	36.89	36.51	36.55	1077891
2018-02-05	36.16	36.21	35.26	35.34	3052727
2018-02-06	35.14	35.47	34.81	35.39	3311877
2018-02-07	35.28	35.45	35.21	35.30	1293106
2018-02-08	35.22	35.25	34.56	34.56	1556293
2018-02-09	34.62	34.82	34.02	34.64	2290634
2018-02-12	34.78	35.14	34.75	35.07	727672
2018-02-13	34.91	34.97	34.78	34.93	998845
2018-02-14	34.93	35.72	34.90	35.71	522002
2018-02-15	35.82	36.04	35.68	36.02	525353
2018-02-16	35.91	36.08	35.85	35.95	508678
2018-02-20	35.50	35.63	35.37	35.48	744838
2018-02-21	35.51	35.71	35.31	35.32	1003964
2018-02-22	35.40	35.61	35.33	35.46	567509
2018-02-23	35.44	35.63	35.39	35.62	624034
2018-02-26	35.62	35.87	35.51	35.85	863895
2018-02-27	35.57	35.62	35.40	35.44	4938069
2018-02-28	35.30	35.33	34.91	34.92	1290171
2018-03-01	34.55	34.68	34.09	34.30	1205830
2018-03-02	34.40	34.41	34.04	34.36	1838406
2018-03-05	34.44	34.78	34.42	34.73	956126
2018-03-06	34.84	34.94	34.74	34.79	8774845
2018-03-07	34.59	34.76	34.52	34.70	2417599
2018-03-08	34.81	34.91	34.71	34.79	1046285
2018-03-09	34.93	35.10	34.89	35.08	596195
2018-03-12	35.12	35.21	35.10	35.16	602973
2018-03-13	35.28	35.31	34.87	34.88	608861
2018-03-14	35.13	35.13	34.86	34.94	766448
2018-03-15	34.84	35.09	34.84	34.92	457049
2018-03-16	34.91	35.01	34.83	34.87	821204
2018-03-19	34.89	34.92	34.55	34.69	889461
2018-03-20	34.52	34.71	34.49	34.65	853365
2018-03-21	34.56	34.67	34.43	34.56	746129
2018-03-22	34.28	34.37	33.80	33.82	1283972
2018-03-23	34.06	34.14	33.58	33.60	1205362
2018-03-26	34.21	34.30	33.79	34.17	996359
2018-03-27	34.20	34.30	33.82	33.88	1249089
2018-03-28	34.12	34.51	33.97	34.24	1254096
2018-03-29	34.29	34.49	34.23	34.37	939117
2018-04-02	34.46	34.47	33.78	33.91	927905
2018-04-03	33.92	33.95	33.66	33.87	1702056
2018-04-04	33.43	33.86	33.43	33.86	1132518
2018-04-05	33.96	34.18	33.91	33.99	5266081
2018-04-06	34.18	34.28	33.83	33.90	903286
2018-04-09	34.26	34.45	34.17	34.21	748349
2018-04-10	34.47	34.56	34.40	34.48	563603
2018-04-11	34.33	34.46	34.19	34.21	620044
2018-04-12	34.30	34.40	34.26	34.36	513427
2018-04-13	34.45	34.49	34.32	34.42	588258
2018-04-16	34.55	34.60	34.43	34.49	545131
2018-04-17	34.62	34.75	34.57	34.67	611617
2018-04-18	34.74	34.76	34.62	34.68	783621
2018-04-19	34.66	34.71	34.42	34.53	1033542
2018-04-20	34.36	34.50	34.31	34.36	656318
2018-04-23	34.28	34.38	34.21	34.29	721228
2018-04-24	34.35	34.38	33.97	34.07	1041747
2018-04-25	33.85	33.99	33.74	33.96	560667
2018-04-26	34.21	34.25	34.12	34.15	397766
2018-04-27	34.14	34.26	34.05	34.21	528594
2018-04-30	34.24	34.34	34.04	34.04	484311
2018-05-01	34.05	34.14	33.82	33.92	632865
2018-05-02	34.10	34.14	33.88	33.89	1032307
2018-05-03	34.08	34.09	33.81	34.03	666530
2018-05-04	33.80	34.09	33.80	34.07	495486
2018-05-07	34.21	34.40	34.21	34.28	714044
2018-05-08	34.18	34.27	34.06	34.22	494124
2018-05-09	34.21	34.40	34.17	34.34	596104
2018-05-10	34.45	34.45	34.29	34.36	1059806
2018-05-11	34.56	34.61	34.46	34.50	766929
2018-05-14	34.68	34.68	34.49	34.52	620600
2018-05-15	34.37	34.52	34.30	34.39	412514
2018-05-16	34.48	34.54	34.41	34.45	590781
2018-05-17	34.41	34.50	34.37	34.44	357285
2018-05-18	34.44	34.52	34.35	34.38	378759
2018-05-21	34.59	34.61	34.49	34.55	633863
2018-05-22	34.54	34.67	34.47	34.48	311031
2018-05-23	34.12	34.15	33.88	34.05	358276
2018-05-24	34.16	34.18	33.93	34.07	435831
2018-05-25	34.04	34.14	33.94	33.99	272224
2018-05-29	33.61	33.72	33.38	33.47	847569
2018-05-30	33.60	33.69	33.45	33.66	717351
2018-05-31	33.57	33.59	33.16	33.27	1024437
2018-06-01	33.62	33.75	33.56	33.71	428103
2018-06-04	33.84	33.87	33.68	33.72	469496
2018-06-05	33.65	33.66	33.45	33.56	1525388
2018-06-06	33.43	33.69	33.36	33.69	726522
2018-06-07	33.75	33.76	33.52	33.56	480713
2018-06-08	33.48	33.60	33.40	33.58	481708
2018-06-11	33.83	34.00	33.77	33.92	281277
2018-06-12	34.03	34.04	33.87	33.88	446840
2018-06-13	33.98	34.02	33.84	33.91	306943
2018-06-14	33.77	33.93	33.76	33.79	292772
2018-06-15	33.59	33.68	33.54	33.63	361124
2018-06-18	33.16	33.25	33.09	32.44	429500
2018-06-19	32.06	32.21	32.02	32.19	530600
2018-06-20	32.47	32.47	32.34	32.37	743137
2018-06-21	32.37	32.40	32.10	32.13	1149150
2018-06-22	32.61	32.85	32.56	32.71	579575
2018-06-25	32.48	32.50	32.28	32.30	584151
2018-06-26	32.29	32.38	32.18	32.32	516375
2018-06-27	32.33	32.47	32.03	32.04	445661
2018-06-28	32.03	32.16	31.94	32.11	803319
2018-06-29	32.64	32.71	32.55	32.58	602169
2018-07-02	32.27	32.47	32.26	32.44	571561
2018-07-03	32.80	32.81	32.65	32.68	217577
2018-07-05	32.97	33.01	32.86	33.00	1015496
2018-07-06	33.00	33.20	32.98	33.17	237538
2018-07-09	33.33	33.38	33.26	33.35	519897
2018-07-10	33.32	33.38	33.30	33.34	834813
2018-07-11	33.09	33.17	32.86	32.93	677056
2018-07-12	33.10	33.23	33.07	33.16	540480
2018-07-13	33.19	33.31	33.16	33.29	588384
2018-07-16	33.42	33.52	33.38	33.44	476457
2018-07-17	33.31	33.43	33.28	33.38	980651
2018-07-18	33.60	33.66	33.54	33.59	454097
2018-07-19	33.60	33.68	33.49	33.66	1174897
2018-07-20	33.79	34.03	33.79	33.97	621792
2018-07-23	34.01	34.02	33.93	33.95	387873
2018-07-24	34.02	34.15	33.94	34.00	533240
2018-07-25	34.06	34.33	33.99	34.30	665593
2018-07-26	34.47	34.57	34.42	34.42	664365
2018-07-27	34.53	34.62	34.47	34.52	386671
2018-07-30	34.74	34.80	34.67	34.67	916412
2018-07-31	34.82	34.85	34.63	34.70	2446410
2018-08-01	34.57	34.62	34.47	34.59	880692
2018-08-02	34.48	34.64	34.44	34.62	657492
2018-08-03	34.42	34.62	34.42	34.61	403731
2018-08-06	34.34	34.53	34.30	34.48	524460
2018-08-07	34.72	34.75	34.63	34.67	435775
2018-08-08	34.57	34.70	34.50	34.63	501801
2018-08-09	34.62	34.71	34.59	34.61	269635
2018-08-10	34.16	34.22	34.03	34.03	505767
2018-08-13	34.00	34.11	33.94	34.03	981368
2018-08-14	34.05	34.12	33.99	34.11	1619006
2018-08-15	33.69	33.88	33.57	33.79	1025718
2018-08-16	33.87	33.94	33.81	33.85	507840
2018-08-17	33.77	34.07	33.77	34.00	679606
2018-08-20	34.15	34.25	34.15	34.22	328724
2018-08-21	34.55	34.61	34.46	34.52	3161475
2018-08-22	34.60	34.63	34.47	34.52	861200
2018-08-23	34.46	34.54	34.37	34.39	1238816
2018-08-24	34.52	34.61	34.46	34.54	988332
2018-08-27	34.71	34.87	34.71	34.84	990681
2018-08-28	34.95	35.03	34.82	34.84	1152990
2018-08-29	34.98	35.14	34.93	35.14	1037790
2018-08-30	34.98	35.03	34.91	34.95	555849
2018-08-31	34.83	34.92	34.70	34.77	715393
2018-09-04	34.30	34.52	34.30	34.51	776514
2018-09-05	34.30	34.39	34.18	34.25	702295
2018-09-06	34.29	34.35	34.10	34.26	665496
2018-09-07	34.11	34.29	34.11	34.19	367374
2018-09-10	34.37	34.46	34.33	34.36	350585
2018-09-11	34.27	34.44	34.23	34.42	791495
2018-09-12	34.50	34.65	34.50	34.60	584242
2018-09-13	34.87	34.88	34.71	34.83	434528
2018-09-14	34.85	34.87	34.71	34.82	464372
2018-09-17	34.78	34.90	34.74	34.78	401538
2018-09-18	34.74	34.88	34.74	34.81	559408
2018-09-19	34.61	34.75	34.58	34.72	376203
2018-09-20	35.10	35.35	35.10	35.33	781077
2018-09-21	35.32	35.34	35.21	35.26	305033
2018-09-24	35.14	35.14	34.84	34.86	232414
2018-09-25	35.02	35.09	34.95	34.99	299092
2018-09-26	34.94	35.25	34.93	35.07	521257
2018-09-27	34.89	35.03	34.85	34.90	289492
2018-09-28	34.77	34.93	34.64	34.69	440080
2018-10-01	34.81	34.85	34.69	34.73	420028
2018-10-02	34.49	34.62	34.48	34.60	345066
2018-10-03	34.71	34.74	34.58	34.64	391033
2018-10-04	34.30	34.34	34.07	34.19	384109
2018-10-05	34.00	34.02	33.80	33.91	555747
2018-10-08	33.42	33.67	33.42	33.64	786794
2018-10-09	33.29	33.73	33.29	33.66	7315636
2018-10-10	33.54	33.54	32.93	32.99	1192146
2018-10-11	32.75	32.79	32.23	32.39	1414870
2018-10-12	32.70	32.70	32.23	32.50	1248439
2018-10-15	32.52	32.62	32.45	32.47	1125069
2018-10-16	32.93	33.15	32.90	33.13	764355
2018-10-17	32.96	32.96	32.69	32.78	643297
2018-10-18	32.75	32.87	32.51	32.55	1106080
2018-10-19	32.92	33.05	32.89	32.92	699592
2018-10-22	33.06	33.06	32.88	32.98	618369
2018-10-23	32.57	32.87	32.44	32.78	1383252
2018-10-24	32.65	32.70	31.87	31.88	1280283
2018-10-25	32.02	32.37	31.92	32.22	1240044
2018-10-26	32.17	32.45	31.92	32.26	1502472
2018-10-29	32.65	32.69	32.03	32.25	796050
2018-10-30	32.46	32.78	32.42	32.76	1075287
2018-10-31	33.05	33.25	33.04	33.10	668968
2018-11-01	33.34	33.40	33.20	33.39	843387
2018-11-02	33.48	33.54	33.08	33.21	874714
2018-11-05	33.28	33.33	33.14	33.27	748281
2018-11-06	33.14	33.29	33.13	33.29	917567
2018-11-07	33.49	33.69	33.41	33.64	729158
2018-11-08	33.60	33.66	33.34	33.39	538528
2018-11-09	33.31	33.39	33.22	33.39	632872
2018-11-12	33.06	33.06	32.80	32.82	831378
2018-11-13	32.77	33.06	32.77	32.93	787850
2018-11-14	32.96	32.96	32.64	32.67	14710000
2018-11-15	32.57	32.83	32.38	32.77	1248149
2018-11-16	32.61	32.96	32.60	32.91	1325571
2018-11-19	32.79	32.85	32.49	32.62	1399448
2018-11-20	32.27	32.50	32.19	32.23	1453726
2018-11-21	32.49	32.74	32.47	32.66	799642
2018-11-23	32.41	32.66	32.41	32.56	494889
2018-11-26	32.86	32.97	32.80	32.96	914089
2018-11-27	32.75	32.89	32.64	32.88	850345
2018-11-28	32.84	33.26	32.71	33.25	761201
2018-11-29	33.19	33.34	33.15	33.23	488117
2018-11-30	33.15	33.25	33.11	33.21	871475
2018-12-03	33.58	33.60	33.42	33.55	1025037
2018-12-04	33.53	33.57	33.02	33.02	1632838
2018-12-06	32.28	32.54	32.02	32.53	1891165
2018-12-07	32.45	32.58	32.16	32.24	869490
2018-12-10	32.16	32.21	31.74	32.07	902367
2018-12-11	32.41	32.43	32.05	32.20	1416005
2018-12-12	32.63	32.87	32.62	32.74	972671
2018-12-13	32.75	32.79	32.48	32.54	762725
2018-12-14	32.13	32.26	31.94	31.95	1485945
2018-12-17	31.83	31.87	31.44	31.55	763643
2018-12-18	31.66	31.75	31.36	31.43	1017281
2018-12-19	31.56	31.68	31.05	31.14	1125531
2018-12-20	31.23	31.27	30.86	30.94	1439874
2018-12-21	31.13	31.23	30.72	30.72	1407004
2018-12-24	30.61	30.94	30.43	30.43	910566
2018-12-26	30.47	31.22	30.35	31.20	1369329
2018-12-27	30.59	30.90	30.24	30.88	1547038
2018-12-28	31.53	31.60	31.27	31.37	1509083
2018-12-31	31.60	31.60	31.41	31.52	1464135
2019-01-02	31.07	31.39	31.07	31.28	2047210
2019-01-03	31.33	31.41	31.22	31.26	2069651
2019-01-04	31.58	32.09	31.58	32.04	735404
2019-01-07	31.91	32.09	31.85	31.98	793054
2019-01-08	32.34	32.37	32.20	32.29	772099
2019-01-09	32.60	32.72	32.56	32.67	677207
2019-01-10	32.84	32.93	32.76	32.86	816051
2019-01-11	32.82	32.92	32.74	32.83	1042417
2019-01-14	32.62	32.81	32.61	32.72	739841
2019-01-15	32.66	32.85	32.66	32.77	1028092
2019-01-16	32.78	32.91	32.78	32.83	1285641
2019-01-17	32.80	33.09	32.79	33.07	671941
2019-01-18	33.28	33.38	33.18	33.37	645777
2019-01-22	33.01	33.11	32.86	32.91	717599
2019-01-23	33.18	33.23	32.97	33.09	650462
2019-01-24	33.07	33.16	32.98	33.06	737647
2019-01-25	33.09	33.17	32.97	33.05	957694
2019-01-28	32.92	33.06	32.89	33.03	751811
2019-01-29	33.21	33.31	33.10	33.14	703255
2019-01-30	33.11	33.41	33.06	33.30	1585220
2019-01-31	33.16	33.36	33.06	33.32	1098720
2019-02-01	33.23	33.35	33.14	33.19	935483
2019-02-04	33.18	33.35	33.11	33.33	738276
2019-02-05	33.48	33.67	33.47	33.60	1354774
2019-02-06	33.64	33.68	33.49	33.51	395815
2019-02-07	33.38	33.38	33.12	33.14	1130408
2019-02-08	33.00	33.24	32.98	33.22	367905
2019-02-11	33.16	33.25	33.07	33.09	1111061
2019-02-12	33.19	33.35	33.19	33.35	864522
2019-02-13	33.41	33.50	33.37	33.41	635730
2019-02-14	33.54	33.61	33.40	33.51	862599
2019-02-15	33.77	33.97	33.70	33.97	1988571
2019-02-19	33.89	34.17	33.89	34.14	569810
2019-02-20	34.23	34.38	34.23	34.29	1216879
2019-02-21	34.39	34.39	34.28	34.33	570840
2019-02-22	34.33	34.49	34.32	34.47	455479
2019-02-25	34.61	34.66	34.51	34.51	392971
2019-02-26	34.73	34.87	34.72	34.81	686253
2019-02-27	34.69	34.76	34.58	34.61	512044
2019-02-28	34.66	34.74	34.57	34.57	718581
2019-03-01	34.76	34.86	34.73	34.82	650581
2019-03-04	34.90	34.92	34.60	34.75	808759
2019-03-05	34.62	34.77	34.60	34.71	1326113
2019-03-06	34.70	34.71	34.56	34.57	1085473
2019-03-07	34.49	34.52	34.21	34.23	948993
2019-03-08	34.07	34.28	34.06	34.27	968136
2019-03-11	34.26	34.48	34.26	34.44	532195
2019-03-12	34.37	34.45	34.35	34.39	1338626
2019-03-13	34.59	34.79	34.58	34.78	669109
2019-03-14	34.93	35.14	34.92	35.08	785134
2019-03-15	35.16	35.28	35.12	35.27	671643
2019-03-18	35.29	35.36	35.22	35.34	376412
2019-03-19	35.57	35.60	35.33	35.39	608080
2019-03-20	35.28	35.60	35.18	35.46	1099525
2019-03-21	35.26	35.53	35.26	35.52	686214
2019-03-22	35.02	35.10	34.77	34.77	812888
2019-03-25	34.81	34.90	34.74	34.82	711283
2019-03-26	35.12	35.12	34.99	35.07	502436
2019-03-27	35.16	35.24	34.93	35.16	976067
2019-03-28	35.20	35.23	35.01	35.12	904497
2019-03-29	35.28	35.38	35.17	35.37	718461
2019-04-01	35.60	35.60	35.48	35.60	955622
2019-04-02	35.52	35.62	35.47	35.58	581451
2019-04-03	35.60	35.82	35.60	35.74	1497081
2019-04-04	35.59	35.68	35.56	35.63	1787043
2019-04-05	35.66	35.77	35.63	35.68	2033535
2019-04-08	35.82	35.82	35.67	35.80	706852
2019-04-09	35.79	35.81	35.69	35.71	1138681
2019-04-10	35.63	35.74	35.60	35.64	1023059
2019-04-11	35.69	35.73	35.60	35.66	549813
2019-04-12	35.56	35.66	35.54	35.61	887981
2019-04-15	35.76	35.79	35.66	35.78	733889
2019-04-16	35.96	35.96	35.78	35.78	642040
2019-04-17	35.95	35.98	35.79	35.81	749070
2019-04-18	35.86	35.87	35.71	35.80	436757
2019-04-22	35.74	35.82	35.68	35.74	566595
2019-04-23	35.64	35.81	35.61	35.77	634849
2019-04-24	35.92	35.95	35.76	35.89	734281
2019-04-25	35.77	35.97	35.75	35.94	750524
2019-04-26	35.90	36.11	35.89	36.09	587238
2019-04-29	36.00	36.14	36.00	36.11	336050
2019-04-30	36.18	36.24	36.10	36.20	1270801
2019-05-01	36.29	36.41	36.07	36.08	1003003
2019-05-02	36.08	36.10	35.97	36.08	858999
2019-05-03	36.16	36.29	36.08	36.29	521287
2019-05-06	35.70	36.04	35.67	36.00	563204
2019-05-07	35.72	35.73	35.34	35.41	1808479
2019-05-08	35.70	35.83	35.65	35.72	828012
2019-05-09	35.36	35.49	35.22	35.38	1622456
2019-05-10	35.51	35.78	35.43	35.74	1074817
2019-05-13	35.17	35.32	35.08	35.16	1210197
2019-05-14	35.21	35.43	35.20	35.37	692245
2019-05-15	35.20	35.64	35.19	35.62	896925
2019-05-16	35.90	36.22	35.90	36.12	750833
2019-05-17	36.04	36.16	35.99	36.02	857946
2019-05-20	35.84	36.00	35.78	35.92	511743
2019-05-21	36.01	36.14	35.98	36.12	399845
2019-05-22	36.09	36.33	36.09	36.25	756888
2019-05-23	36.02	36.23	35.95	36.17	1058651
2019-05-24	36.48	36.60	36.43	36.58	883821
2019-05-28	36.38	36.41	36.07	36.09	795896
2019-05-29	35.82	35.91	35.73	35.90	936557
2019-05-30	35.91	36.14	35.89	36.10	2552677
2019-05-31	35.83	35.98	35.76	35.96	1004521
2019-06-03	36.21	36.52	36.11	36.49	1619935
2019-06-04	36.61	36.61	36.43	36.60	743744
2019-06-05	36.89	36.90	36.76	36.81	655897
2019-06-06	36.94	37.05	36.90	36.90	1147630
2019-06-07	37.25	37.48	37.25	37.33	474403
2019-06-10	37.41	37.50	37.32	37.40	861389
2019-06-11	37.61	37.63	37.36	37.41	663972
2019-06-12	37.47	37.56	37.38	37.38	516556
2019-06-13	37.55	37.55	37.38	37.44	613966
2019-06-14	37.30	37.32	37.21	36.54	448543
2019-06-17	36.47	36.58	36.43	36.49	515510
2019-06-18	36.84	37.00	36.83	36.92	1064496
2019-06-19	36.97	37.18	36.92	37.12	727884
2019-06-20	37.72	37.75	37.53	37.61	583021
2019-06-21	37.44	37.61	37.37	37.52	798123
2019-06-24	37.64	37.72	37.53	37.66	564348
2019-06-25	37.62	37.67	37.37	37.40	999960
2019-06-26	37.37	37.42	37.26	37.29	388923
2019-06-27	37.31	37.42	37.25	37.37	780817
2019-06-28	37.51	37.62	37.45	37.56	999918
2019-07-01	37.64	37.65	37.35	37.45	1058233
2019-07-02	37.53	37.67	37.53	37.64	829055
2019-07-03	37.77	37.85	37.76	37.85	396038
2019-07-05	37.39	37.39	37.18	37.32	783308
2019-07-08	37.20	37.30	37.17	37.24	448910
2019-07-09	36.95	37.13	36.93	37.10	948999
2019-07-10	37.28	37.38	37.10	37.19	1336756
2019-07-11	37.29	37.31	36.95	37.04	1161791
2019-07-12	36.97	37.00	36.86	36.96	1179809
2019-07-15	37.04	37.13	37.01	37.05	852941
2019-07-16	37.12	37.16	37.01	37.05	988732
2019-07-17	37.52	37.58	37.35	37.37	1096525
2019-07-18	37.55	37.79	37.52	37.75	680699
2019-07-19	37.65	37.67	37.47	37.52	743251
2019-07-22	37.60	37.64	37.51	37.58	584336
2019-07-23	37.66	37.75	37.59	37.71	1035964
2019-07-24	37.37	37.53	37.33	37.51	959374
2019-07-25	37.35	37.35	36.96	36.98	1283477
2019-07-26	37.36	37.40	37.26	37.29	955155
2019-07-29	37.50	37.52	37.39	37.50	6351450
2019-07-30	37.16	37.23	37.05	37.17	768472
2019-07-31	37.27	37.46	36.89	37.17	2477428
2019-08-01	37.21	37.50	37.05	37.27	3420416
2019-08-02	37.31	37.31	36.94	37.25	2226672
2019-08-05	36.77	36.81	36.27	36.45	2176316
2019-08-06	36.66	36.71	36.29	36.49	3134139
2019-08-07	36.47	36.85	36.37	36.73	2258463
2019-08-08	37.03	37.39	36.98	37.30	2016409
2019-08-09	37.49	37.56	37.33	37.40	1253211
2019-08-12	37.49	37.62	37.26	37.28	1052086
2019-08-13	37.26	37.55	37.21	37.45	1996212
2019-08-14	36.93	36.97	36.60	36.63	2042799
2019-08-15	36.51	36.69	36.40	36.57	2292301
2019-08-16	36.76	36.99	36.74	36.96	1816277
2019-08-19	37.28	37.30	37.14	37.18	803029
2019-08-20	37.23	37.23	37.02	37.04	843656
2019-08-21	37.42	37.43	37.21	37.26	2988299
2019-08-22	37.17	37.24	37.02	37.15	1358304
2019-08-23	37.16	37.37	36.83	36.83	1913879
2019-08-26	37.00	37.09	36.89	37.08	1395407
2019-08-27	37.09	37.17	37.00	37.01	1303903
2019-08-28	36.82	37.09	36.73	36.96	811441
2019-08-29	37.23	37.28	37.10	37.14	921730
2019-08-30	37.44	37.50	37.24	37.47	1298582
2019-09-03	37.21	37.27	37.13	37.22	7166954
2019-09-04	37.59	37.77	37.54	37.72	1237669
2019-09-05	37.91	37.98	37.77	37.78	817868
2019-09-06	37.93	38.16	37.93	38.07	998104
2019-09-09	38.06	38.06	37.88	37.95	1117095
2019-09-10	37.66	37.86	37.52	37.72	1287029
2019-09-11	37.69	37.98	37.69	37.96	1339641
2019-09-12	37.92	38.17	37.89	38.11	1224771
2019-09-13	37.98	38.00	37.80	37.83	883642
2019-09-16	37.53	37.53	37.36	37.41	874824
2019-09-17	37.39	37.60	37.37	37.55	583406
2019-09-18	37.54	37.60	37.36	37.53	665439
2019-09-19	37.73	37.79	37.65	37.67	699122
2019-09-20	37.82	37.83	37.58	37.63	926582
2019-09-23	37.54	37.68	37.51	37.67	606270
2019-09-24	37.69	37.79	37.60	37.65	2606202
2019-09-25	37.38	37.39	37.21	37.33	880842
2019-09-26	37.63	37.72	37.59	37.67	812513
2019-09-27	37.72	37.76	37.60	37.71	942076
2019-09-30	37.58	37.72	37.58	37.70	689658
2019-10-01	37.48	37.50	37.15	37.25	983006
2019-10-02	36.67	36.70	36.33	36.37	785830
2019-10-03	36.30	36.60	36.23	36.59	1072912
2019-10-04	36.75	37.03	36.75	37.03	705298
2019-10-07	37.13	37.30	37.12	37.13	2399856
2019-10-08	36.96	36.97	36.72	36.78	988340
2019-10-09	36.93	37.02	36.84	36.96	994140
2019-10-10	36.90	37.14	36.86	37.11	2072385
2019-10-11	37.37	37.54	37.32	37.41	1233015
2019-10-14	37.31	37.37	37.22	37.25	429904
2019-10-15	37.39	37.64	37.36	37.54	690646
2019-10-16	37.55	37.61	37.48	37.60	642671
2019-10-17	37.72	37.76	37.58	37.67	488914
2019-10-18	37.59	37.69	37.50	37.59	507151
2019-10-21	37.69	37.75	37.61	37.66	705075
2019-10-22	37.52	37.65	37.44	37.44	1013736
2019-10-23	37.61	37.66	37.52	37.62	808066
2019-10-24	37.87	37.92	37.78	37.86	948745
2019-10-25	37.92	38.08	37.92	38.02	843501
2019-10-28	38.12	38.23	38.10	38.15	374355
2019-10-29	38.09	38.32	38.08	38.28	551314
2019-10-30	38.35	38.58	38.26	38.58	703567
2019-10-31	38.53	38.58	38.41	38.58	438262
2019-11-01	38.64	38.71	38.57	38.71	658614
2019-11-04	38.92	38.92	38.81	38.83	587468
2019-11-05	38.56	38.61	38.48	38.58	786051
2019-11-06	38.63	38.70	38.58	38.64	686937
2019-11-07	38.68	38.70	38.60	38.65	1376666
2019-11-08	38.47	38.60	38.42	38.60	777356
2019-11-11	38.49	38.61	38.49	38.61	353656
2019-11-12	38.46	38.59	38.45	38.56	642059
2019-11-13	38.60	38.72	38.59	38.71	394921
2019-11-14	38.49	38.60	38.43	38.58	495254
2019-11-15	38.69	38.78	38.65	38.76	424409
2019-11-18	38.80	38.93	38.76	38.86	480340
2019-11-19	38.87	38.88	38.76	38.83	308790
2019-11-20	38.69	38.80	38.66	38.74	526118
2019-11-21	38.62	38.68	38.57	38.61	734423
2019-11-22	38.77	38.79	38.60	38.65	706113
2019-11-25	38.74	38.96	38.74	38.93	627125
2019-11-26	39.02	39.10	39.00	39.04	1032790
2019-11-27	39.05	39.10	38.99	39.10	233856
2019-11-29	38.89	39.00	38.88	38.90	399537
2019-12-02	38.89	38.89	38.63	38.77	952579
2019-12-03	38.46	38.63	38.41	38.61	870901
2019-12-04	38.73	38.86	38.70	38.86	692419
2019-12-05	38.96	38.96	38.84	38.87	966055
2019-12-06	39.18	39.22	39.10	39.20	1013644
2019-12-09	39.15	39.25	39.12	39.14	392861
2019-12-10	39.00	39.13	38.94	39.08	593279
2019-12-11	39.02	39.26	39.00	39.17	547956
2019-12-12	39.25	39.44	39.17	39.42	953380
2019-12-13	39.37	39.50	39.33	39.44	595335
2019-12-16	39.79	39.90	39.72	39.80	403105
2019-12-17	39.77	39.91	39.75	39.85	932396
2019-12-18	40.03	40.09	39.85	40.01	1219146
2019-12-19	39.96	40.12	39.92	40.11	562456
2019-12-20	40.20	40.32	40.16	40.30	676592
2019-12-23	40.50	40.52	40.45	40.50	637090
2019-12-24	40.46	40.47	40.39	40.46	261030
2019-12-26	40.48	40.60	40.48	40.52	390573
2019-12-27	40.79	40.83	40.71	40.75	355090
2019-12-30	40.78	40.79	40.47	40.48	500191
2019-12-31	40.53	40.65	40.32	40.64	558549
2020-01-02	40.95	41.08	40.74	40.96	1199933
2020-01-03	40.54	40.92	40.54	40.69	1167382
2020-01-06	40.61	40.89	40.61	40.88	701987
2020-01-07	40.86	40.86	40.67	40.70	525317
2020-01-08	40.62	40.78	40.60	40.73	1857956
2020-01-09	40.60	40.66	40.56	40.65	738750
2020-01-10	40.53	40.60	40.37	40.39	1201494
2020-01-13	40.54	40.67	40.42	40.64	551040
2020-01-14	40.63	40.86	40.63	40.82	2172135
2020-01-15	41.03	41.09	40.96	41.00	590580
2020-01-16	41.08	41.20	41.00	41.16	502743
2020-01-17	41.50	41.62	41.42	41.59	520664
2020-01-21	41.67	41.76	41.59	41.62	725731
2020-01-22	41.80	41.86	41.71	41.76	734093
2020-01-23	41.53	41.58	41.33	41.57	924918
2020-01-24	41.66	41.68	41.28	41.32	1072015
2020-01-27	40.72	40.94	40.72	40.80	584188
2020-01-28	40.98	41.17	40.91	41.16	528114
2020-01-29	41.28	41.38	41.17	41.22	645787
2020-01-30	41.07	41.38	41.00	41.34	701487
2020-01-31	41.08	41.12	40.60	40.74	781194
2020-02-03	40.85	41.01	40.75	40.78	831438
2020-02-04	41.24	41.33	41.19	41.27	551077
2020-02-05	41.81	41.90	41.66	41.88	695411
2020-02-06	41.81	41.81	41.72	41.78	493319
2020-02-07	41.63	41.68	41.52	41.60	822561
2020-02-10	41.64	41.89	41.62	41.88	601540
2020-02-11	41.98	42.05	41.90	41.97	734321
2020-02-12	42.04	42.07	41.88	42.01	810681
2020-02-13	41.69	41.87	41.66	41.78	831009
2020-02-14	41.91	41.94	41.82	41.90	564793
2020-02-18	41.82	41.94	41.78	41.91	347665
2020-02-19	42.12	42.26	42.08	42.26	740067
2020-02-20	42.12	42.20	41.76	41.96	676898
2020-02-21	41.93	41.96	41.77	41.93	877599
2020-02-24	40.13	40.47	40.05	40.08	1297928
2020-02-25	40.12	40.19	39.12	39.18	2214017
2020-02-26	39.60	39.87	39.24	39.26	1298377
2020-02-27	38.73	39.12	38.17	38.19	2738310
2020-02-28	37.48	38.01	37.22	37.88	4700533
2020-03-02	38.31	38.72	37.92	38.68	1674697
2020-03-03	39.65	39.96	38.54	38.80	799773
2020-03-04	39.73	40.34	39.36	40.34	915069
2020-03-05	39.18	39.55	38.88	39.14	1689616
2020-03-06	38.50	38.85	38.22	38.66	812032
2020-03-09	36.74	37.30	35.86	36.07	1602996
2020-03-10	37.54	37.62	36.23	37.52	2732779
2020-03-11	36.75	36.85	35.40	35.66	1025944
2020-03-12	33.30	33.51	31.63	31.91	1601596
2020-03-13	34.32	34.44	32.05	34.39	1419851
2020-03-16	30.00	32.33	29.55	31.05	1601931
2020-03-17	31.40	32.74	30.96	32.50	975207
2020-03-18	30.96	32.02	30.55	31.36	1178584
2020-03-19	31.63	33.26	31.48	32.50	1024489
2020-03-20	32.50	32.88	31.23	31.26	1707074
2020-03-23	31.27	31.67	30.33	30.51	701819
2020-03-24	32.53	33.01	32.12	32.75	1155121
2020-03-25	33.06	34.53	32.66	33.83	1231821
2020-03-26	33.88	35.41	33.88	35.31	1235615
2020-03-27	34.01	35.37	33.98	34.79	5158796
2020-03-30	34.80	35.74	34.65	35.70	6484031
2020-03-31	35.26	35.63	34.93	35.36	781344
2020-04-01	34.68	35.10	34.44	34.50	1135854
2020-04-02	34.56	35.22	34.44	35.15	908300
2020-04-03	34.84	34.95	34.43	34.74	547316
2020-04-06	35.50	35.92	35.36	35.73	697531
2020-04-07	36.45	36.51	35.58	35.60	1059485
2020-04-08	35.80	36.17	35.59	36.07	486129
2020-04-09	36.01	36.48	35.90	36.28	625265
2020-04-13	36.10	36.21	35.71	35.94	545360
2020-04-14	36.66	36.96	36.56	36.71	1919717
2020-04-15	35.87	35.97	35.56	35.73	527926
2020-04-16	36.15	36.23	35.77	36.15	5198396
2020-04-17	36.89	37.10	36.60	37.07	6272338
2020-04-20	36.92	37.56	36.88	37.01	755008
2020-04-21	36.55	36.74	36.31	36.39	796426
2020-04-22	36.85	36.85	36.63	36.75	698927
2020-04-23	36.55	36.97	36.10	36.20	1157761
2020-04-24	36.65	36.94	36.48	36.94	826333
2020-04-27	36.90	37.26	36.84	37.16	702210
2020-04-28	37.84	37.84	37.32	37.36	1153570
2020-04-29	37.57	37.66	37.39	37.42	1039994
2020-04-30	37.30	37.37	36.76	36.88	889113
2020-05-01	36.63	36.74	36.27	36.39	583325
2020-05-04	36.38	36.47	36.10	36.45	703631
2020-05-05	36.32	36.48	36.16	36.18	890430
2020-05-06	36.66	36.66	36.34	36.34	2377253
2020-05-07	36.68	36.88	36.45	36.68	1709074
2020-05-08	37.12	37.27	36.99	37.25	482979
2020-05-11	37.00	37.43	36.89	37.38	390055
2020-05-12	37.57	37.58	36.99	37.02	776923
2020-05-13	37.16	37.24	36.61	36.76	591605
2020-05-14	36.01	36.50	35.91	36.48	1332025
2020-05-15	36.46	36.68	36.35	36.51	708664
2020-05-18	37.18	37.61	37.18	37.44	672358
2020-05-19	37.51	37.61	37.22	37.24	680553
2020-05-20	37.81	38.01	37.74	37.88	561927
2020-05-21	37.75	37.93	37.49	37.57	1286969
2020-05-22	37.23	37.40	37.09	37.37	643164
2020-05-26	38.11	38.11	37.78	37.79	782254
2020-05-27	37.78	37.78	37.29	37.58	1523648
2020-05-28	38.08	38.50	38.08	38.10	682270
2020-05-29	38.40	38.43	38.06	38.31	1731388
2020-06-01	38.43	38.86	38.43	38.80	1646167
2020-06-02	38.68	38.96	38.61	38.96	873633
2020-06-03	39.21	39.72	39.06	39.62	1192271
2020-06-04	39.28	39.52	39.21	39.37	709899
2020-06-05	39.36	39.55	39.17	39.32	1821357
2020-06-08	39.48	39.79	39.38	39.79	730652
2020-06-09	39.66	40.04	39.66	39.87	704964
2020-06-10	40.13	40.24	39.78	39.81	734565
2020-06-11	39.30	39.43	38.17	38.25	2669476
2020-06-12	38.98	39.04	38.17	37.99	1390130
2020-06-15	37.78	38.52	37.67	38.36	1130333
2020-06-16	38.86	38.91	38.33	38.75	2139792
2020-06-17	39.35	39.39	39.11	39.28	855747
2020-06-18	39.17	39.32	39.04	39.19	592578
2020-06-19	39.64	39.64	39.05	39.17	916858
2020-06-22	39.33	39.49	39.19	39.42	642941
2020-06-23	39.69	39.73	39.43	39.45	859419
2020-06-24	39.21	39.26	38.55	38.63	909513
2020-06-25	38.64	39.24	38.49	39.23	934616
2020-06-26	39.19	39.20	38.65	38.72	1106852
2020-06-29	38.93	38.96	38.74	38.87	1139887
2020-06-30	38.76	39.11	38.76	38.96	1328524
2020-07-01	39.20	39.42	39.09	39.37	835046
2020-07-02	39.49	39.66	39.41	39.50	652170
2020-07-06	39.98	40.08	39.89	40.08	616067
2020-07-07	39.87	39.95	39.59	39.64	359288
2020-07-08	39.81	40.14	39.79	40.14	665931
2020-07-09	40.27	40.27	39.64	39.84	737967
2020-07-10	40.06	40.27	39.90	40.21	1886311
2020-07-13	40.25	40.42	39.83	39.88	949212
2020-07-14	39.97	40.53	39.97	40.47	1445861
2020-07-15	40.85	41.07	40.67	40.73	1046353
2020-07-16	40.53	40.79	40.53	40.72	434435
2020-07-17	40.84	40.96	40.80	40.92	194488
2020-07-20	41.09	41.23	40.96	41.22	502492
2020-07-21	41.18	41.26	41.02	41.07	791233
2020-07-22	41.45	41.70	41.39	41.68	720433
2020-07-23	41.56	41.58	41.15	41.22	561592
2020-07-24	40.90	41.00	40.78	40.91	507851
2020-07-27	41.24	41.47	41.20	41.44	551526
2020-07-28	41.43	41.54	41.28	41.30	483554
2020-07-29	41.45	41.85	41.40	41.81	843462
2020-07-30	41.05	41.42	40.74	41.42	1285522
2020-07-31	41.24	41.29	40.26	40.53	972047
2020-08-03	41.04	41.24	40.94	41.17	895196
2020-08-04	40.88	41.22	40.81	41.22	982443
2020-08-05	41.36	41.47	41.12	41.21	773227
2020-08-06	41.07	41.26	40.86	41.23	632707
2020-08-07	40.98	41.11	40.90	41.10	469398
2020-08-10	40.99	41.05	40.83	41.03	447537
2020-08-11	41.26	41.33	40.74	40.76	1134798
2020-08-12	41.68	41.92	41.62	41.77	1221291
2020-08-13	41.85	41.92	41.61	41.77	1193975
2020-08-14	41.48	41.58	41.41	41.50	592012
2020-08-17	41.76	41.96	41.76	41.95	415945
2020-08-18	42.03	42.09	41.70	41.86	1144205
2020-08-19	42.06	42.12	41.69	41.76	582456
2020-08-20	41.60	41.95	41.56	41.94	685780
2020-08-21	41.44	41.71	41.40	41.71	436446
2020-08-24	42.12	42.12	41.88	41.99	442909
2020-08-25	42.17	42.19	41.70	41.95	716435
2020-08-26	42.03	42.25	42.01	42.19	581348
2020-08-27	42.30	42.33	41.69	41.81	545972
2020-08-28	41.80	41.91	41.64	41.87	852889
2020-08-31	41.88	42.13	41.69	41.73	676448
2020-09-01	41.75	41.82	41.56	41.82	745630
2020-09-02	42.22	42.58	42.17	42.55	834870
2020-09-03	42.46	42.46	41.31	41.46	1171159
2020-09-04	41.70	41.76	40.81	41.56	1089599
2020-09-08	41.04	41.45	40.85	41.14	1693745
2020-09-09	41.96	42.21	41.93	42.09	947775
2020-09-10	42.51	42.56	41.77	41.77	1378340
2020-09-11	42.46	42.58	42.13	42.25	761814
2020-09-14	42.52	42.69	42.43	42.43	610688
2020-09-15	42.92	42.96	42.62	42.71	571192
2020-09-16	43.00	43.03	42.62	42.68	897458
2020-09-17	42.54	42.83	42.54	42.81	1037132
2020-09-18	42.83	42.88	42.49	42.67	1053756
2020-09-21	41.86	41.95	41.44	41.92	1745219
2020-09-22	41.72	41.76	41.33	41.73	1048843
2020-09-23	41.60	41.61	40.92	40.94	753759
2020-09-24	40.81	41.03	40.53	40.76	650498
2020-09-25	40.55	41.04	40.46	40.99	868730
2020-09-28	41.17	41.34	41.10	41.28	737711
2020-09-29	41.27	41.40	41.09	41.22	563099
2020-09-30	41.25	41.49	40.96	41.07	708678
2020-10-01	41.54	41.54	41.26	41.39	751627
2020-10-02	41.09	41.57	41.09	41.48	830517
2020-10-05	41.75	41.98	41.74	41.98	411831
2020-10-06	41.73	41.74	41.15	41.25	1093179
2020-10-07	41.40	41.46	41.25	41.41	772592
2020-10-08	41.60	41.73	41.55	41.72	562019
2020-10-09	42.04	42.25	41.98	42.24	776871
2020-10-12	42.38	42.60	42.33	42.56	864749
2020-10-13	42.24	42.24	41.99	42.04	729109
2020-10-14	42.03	42.05	41.73	41.75	664188
2020-10-15	40.95	41.19	40.92	41.18	452039
2020-10-16	41.38	41.71	41.37	41.42	1598899
2020-10-19	41.75	41.78	41.24	41.31	773354
2020-10-20	41.79	41.91	41.63	41.67	575520
2020-10-21	41.49	41.60	41.10	41.13	860586
2020-10-22	41.09	41.28	40.90	41.19	1561738
2020-10-23	41.40	41.45	41.16	41.44	730596
2020-10-26	41.02	41.06	40.70	40.95	1750225
2020-10-27	40.79	40.83	40.45	40.52	898965
2020-10-28	39.37	39.50	39.06	39.14	1738134
2020-10-29	39.01	39.26	38.79	39.06	1094750
2020-10-30	38.90	38.97	38.63	38.93	2038710
2020-11-02	39.50	39.64	39.35	39.61	1313937
2020-11-03	40.45	40.95	40.38	40.78	1445938
2020-11-04	41.26	42.08	41.19	41.65	1530864
2020-11-05	42.20	42.34	42.05	42.21	1539047
2020-11-06	42.55	42.71	42.45	42.52	928445
2020-11-09	42.82	42.82	42.10	42.11	2454127
2020-11-10	42.15	42.24	41.92	42.01	4487145
2020-11-11	42.63	42.68	42.40	42.56	1976265
2020-11-12	42.65	42.72	42.28	42.31	1299986
2020-11-13	42.63	42.83	42.59	42.82	872004
2020-11-16	42.96	43.10	42.91	43.07	715326
2020-11-17	43.18	43.21	43.00	43.09	777584
2020-11-18	43.08	43.14	42.74	42.76	732717
2020-11-19	42.74	42.96	42.62	42.94	835761
2020-11-20	42.70	42.91	42.65	42.86	744005
2020-11-23	42.81	42.82	42.42	42.55	544883
2020-11-24	42.53	42.84	42.52	42.84	1030195
2020-11-25	42.79	42.93	42.73	42.88	802687
2020-11-27	42.87	43.13	42.86	43.07	619101
2020-11-30	43.33	43.40	42.51	42.53	1326099
2020-12-01	42.84	43.26	42.84	43.23	2962267
2020-12-02	43.18	43.34	43.15	43.19	976872
2020-12-03	43.14	43.23	42.95	43.01	793815
2020-12-04	43.19	43.32	43.15	43.25	865621
2020-12-07	43.27	43.38	43.17	43.21	703131
2020-12-08	43.04	43.45	43.04	43.44	770397
2020-12-09	43.71	43.72	43.36	43.56	1617626
2020-12-10	43.52	43.76	43.41	43.49	973255
2020-12-11	43.47	43.60	43.29	43.51	501000
2020-12-14	43.42	43.57	43.26	43.29	626332
2020-12-15	43.39	43.66	43.28	43.65	470626
2020-12-16	43.74	43.93	43.68	43.85	502900
2020-12-17	44.45	44.48	44.26	44.29	1029993
2020-12-18	44.37	44.37	44.20	44.31	563058
2020-12-21	43.33	43.71	43.02	43.69	902916
2020-12-22	43.72	43.73	43.56	43.59	795291
2020-12-23	43.75	43.83	43.58	43.79	626065
2020-12-24	43.67	43.75	43.59	43.73	271213
2020-12-28	44.36	44.49	44.33	44.42	457937
2020-12-29	44.86	45.02	44.78	44.90	521069
2020-12-30	44.99	45.25	44.99	45.05	627814
2020-12-31	45.13	45.13	44.55	44.68	615187
2021-01-04	45.53	45.58	44.97	45.17	1075793
2021-01-05	45.24	45.59	45.12	45.50	1396903
2021-01-06	45.16	45.54	45.16	45.30	1214726
2021-01-07	45.37	45.45	45.20	45.32	1057713
2021-01-08	45.36	45.47	45.08	45.46	782548
2021-01-11	45.05	45.33	45.05	45.22	593932
2021-01-12	45.17	45.49	45.09	45.46	867309
2021-01-13	45.35	45.47	45.26	45.32	477627
2021-01-14	45.24	45.45	45.24	45.34	371763
2021-01-15	45.18	45.35	45.01	45.12	812446
2021-01-19	45.44	45.44	45.11	45.29	542477
2021-01-20	45.44	45.58	45.35	45.54	420304
2021-01-21	45.69	45.75	45.49	45.71	864128
2021-01-22	45.60	45.76	45.54	45.69	623240
2021-01-25	45.52	45.71	45.28	45.67	1086066
2021-01-26	45.75	45.83	45.60	45.79	597337
2021-01-27	45.32	45.53	44.98	45.13	1827329
2021-01-28	45.28	45.56	45.23	45.23	1333244
2021-01-29	44.42	44.49	43.79	44.03	1643089
2021-02-01	44.51	44.56	44.35	44.45	1269386
2021-02-02	44.67	44.81	44.59	44.79	838683
2021-02-03	44.70	44.70	44.45	44.63	818181
2021-02-04	44.46	44.66	44.35	44.66	1245970
2021-02-05	44.45	44.50	44.32	44.47	936269
2021-02-08	44.70	44.75	44.43	44.51	669997
2021-02-09	44.83	45.12	44.82	45.10	903527
2021-02-10	45.38	45.43	44.93	45.12	750039
2021-02-11	45.25	45.39	45.17	45.38	906396
2021-02-12	45.13	45.38	45.12	45.36	311485
2021-02-16	45.57	45.61	45.36	45.48	672912
2021-02-17	44.88	44.93	44.62	44.84	672208
2021-02-18	44.73	44.80	44.50	44.76	586766
2021-02-19	44.83	44.83	44.52	44.57	634253
2021-02-22	44.56	44.69	44.45	44.45	726501
2021-02-23	43.91	44.00	43.60	43.86	890169
2021-02-24	43.90	44.23	43.76	44.09	843173
2021-02-25	44.14	44.20	43.43	43.45	1012906
2021-02-26	43.67	43.67	43.07	43.23	1747343
2021-03-01	43.50	43.80	43.46	43.77	1131388
2021-03-02	44.00	44.18	43.97	44.05	897453
2021-03-03	43.67	43.78	43.41	43.51	475058
2021-03-04	43.54	43.64	42.81	43.03	1137556
2021-03-05	43.15	43.39	42.59	43.29	1573841
2021-03-08	43.21	43.43	43.04	43.05	1521910
2021-03-09	43.62	43.93	43.60	43.82	664912
2021-03-10	44.16	44.16	43.86	43.93	461583
2021-03-11	44.14	44.29	44.00	44.20	755828
2021-03-12	43.72	43.96	43.66	43.95	607425
2021-03-15	43.97	44.20	43.82	44.19	457157
2021-03-16	44.33	44.44	44.28	44.40	512692
2021-03-17	44.09	44.52	43.98	44.49	2890383
2021-03-18	44.24	44.61	44.03	44.03	3150807
2021-03-19	44.21	44.45	44.10	44.36	1022053
2021-03-22	44.64	45.08	44.61	44.94	574911
2021-03-23	44.78	44.89	44.54	44.60	452465
2021-03-24	44.50	44.63	44.41	44.43	635126
2021-03-25	44.63	44.65	44.38	44.61	455555
2021-03-26	44.52	44.83	44.47	44.78	842315
2021-03-29	44.58	44.75	44.56	44.66	810527
2021-03-30	44.56	44.65	44.46	44.62	486939
2021-03-31	44.47	44.53	44.18	44.21	1461946
2021-04-01	44.49	44.96	44.46	44.95	1109335
2021-04-05	45.33	45.77	45.28	45.71	743821
2021-04-06	45.30	45.45	45.29	45.36	548310
2021-04-07	45.48	45.56	45.35	45.43	796902
2021-04-08	45.80	46.08	45.74	46.00	2109175
2021-04-09	45.99	46.24	45.95	46.22	814656
2021-04-12	46.01	46.06	45.92	45.97	3139151
2021-04-13	45.86	46.04	45.79	46.04	493255
2021-04-14	46.05	46.08	45.81	45.86	3366709
2021-04-15	46.10	46.33	46.10	46.30	1273778
2021-04-16	46.35	46.82	46.30	46.79	660827
2021-04-19	46.88	46.89	46.68	46.85	771664
2021-04-20	46.62	46.63	46.34	46.45	722304
2021-04-21	46.38	46.81	46.34	46.77	1314082
2021-04-22	46.88	46.88	46.57	46.69	1196910
2021-04-23	46.70	47.12	46.65	47.02	761197
2021-04-26	46.81	46.89	46.74	46.79	365122
2021-04-27	46.58	46.65	46.47	46.58	590054
2021-04-28	46.49	46.79	46.46	46.71	1399998
2021-04-29	46.87	46.88	46.52	46.81	821332
2021-04-30	46.68	46.75	46.14	46.29	912961
2021-05-03	46.65	46.83	46.59	46.75	1117224
2021-05-04	46.22	46.33	45.91	46.06	1356658
2021-05-05	46.55	46.74	46.43	46.64	429776
2021-05-06	46.80	47.05	46.68	47.01	1367897
2021-05-07	47.13	47.58	47.08	47.58	1908221
2021-05-10	47.34	47.40	47.03	47.05	1279167
2021-05-11	46.46	46.66	46.38	46.59	1208052
2021-05-12	46.44	46.65	46.07	46.12	1215089
2021-05-13	46.39	46.81	46.39	46.67	2402430
2021-05-14	46.98	47.25	46.94	47.19	1297026
2021-05-17	47.31	47.39	47.18	47.30	1140110
2021-05-18	47.63	47.66	47.48	47.50	1716411
2021-05-19	46.97	47.23	46.79	47.08	1304237
2021-05-20	47.41	47.80	47.37	47.72	1535573
2021-05-21	47.96	48.08	47.84	48.02	1108740
2021-05-24	48.14	48.29	48.11	48.20	936624
2021-05-25	48.53	48.58	48.37	48.52	629817
2021-05-26	48.58	48.71	48.54	48.63	569060
2021-05-27	48.58	48.67	48.48	48.64	991537
2021-05-28	48.69	48.92	48.67	48.73	926792
2021-06-01	49.23	49.25	48.98	49.05	980711
2021-06-02	49.06	49.20	49.01	49.09	485925
2021-06-03	48.91	48.97	48.82	48.93	370022
2021-06-04	49.39	49.53	49.33	49.48	724026
2021-06-07	49.65	49.88	49.57	49.81	1029846
2021-06-08	50.09	50.12	49.90	49.93	1118655
2021-06-09	50.34	50.50	50.29	49.45	1456503
2021-06-10	49.41	49.63	49.41	49.60	1383951
2021-06-11	49.64	49.67	49.47	49.64	815906
2021-06-14	49.62	49.75	49.51	49.73	770844
2021-06-15	49.99	50.00	49.84	49.97	737704
2021-06-16	50.03	50.09	49.53	49.59	1240848
2021-06-17	49.17	49.28	48.96	49.18	734971
2021-06-18	48.72	48.81	48.53	48.61	1279732
2021-06-21	48.73	49.20	48.69	49.18	695851
2021-06-22	48.93	49.11	48.87	49.04	949141
2021-06-23	49.13	49.13	48.69	48.73	720945
2021-06-24	49.10	49.24	49.09	49.16	573848
2021-06-25	49.31	49.33	49.17	49.32	522754
2021-06-28	49.16	49.20	49.05	49.13	537452
2021-06-29	49.15	49.20	49.09	49.17	506111
2021-06-30	48.68	48.83	48.48	48.63	1420986
2021-07-01	48.67	48.84	48.60	48.78	746304
2021-07-02	48.69	48.96	48.60	48.96	517876
2021-07-06	48.93	48.94	48.60	48.77	392962
2021-07-07	48.94	49.20	48.88	49.14	912225
2021-07-08	48.91	49.15	48.79	49.08	1564169
2021-07-09	49.04	49.31	49.02	49.28	2801234
2021-07-12	49.54	49.64	49.53	49.63	1151670
2021-07-13	49.38	49.53	49.36	49.44	614412
2021-07-14	49.29	49.55	49.25	49.50	569224
2021-07-15	49.19	49.28	49.04	49.17	811346
2021-07-16	49.20	49.25	48.97	49.12	821409
2021-07-19	48.62	48.72	48.43	48.62	1148303
2021-07-20	48.64	48.91	48.59	48.83	1122076
2021-07-21	49.05	49.43	48.99	49.39	716455
2021-07-22	49.14	49.16	48.99	49.08	566716
2021-07-23	49.52	49.64	49.44	49.59	696929
2021-07-26	49.45	49.58	49.40	49.55	506260
2021-07-27	49.47	49.60	49.36	49.56	845417
2021-07-28	49.40	49.79	49.36	49.76	650139
2021-07-29	50.03	50.13	49.99	50.03	1273005
2021-07-30	50.28	50.34	50.16	50.24	1175344
2021-08-02	50.43	50.58	50.31	50.44	962618
2021-08-03	50.57	50.68	50.45	50.68	617617
2021-08-04	50.79	50.81	50.43	50.45	511680
2021-08-05	50.51	50.60	50.49	50.57	378903
2021-08-06	50.24	50.28	49.99	50.12	1424091
2021-08-09	50.29	50.33	50.12	50.14	896843
2021-08-10	50.25	50.28	50.13	50.26	852418
2021-08-11	50.45	50.48	50.32	50.39	307862
2021-08-12	50.40	50.54	50.34	50.53	507018
2021-08-13	50.73	51.04	50.69	51.04	1171876
2021-08-16	50.93	51.16	50.83	51.15	963070
2021-08-17	51.11	51.20	50.94	51.10	2393617
2021-08-18	51.27	51.28	50.93	50.95	695227
2021-08-19	50.37	50.76	50.33	50.63	1250498
2021-08-20	50.60	50.85	50.57	50.82	873723
2021-08-23	51.00	51.18	50.91	51.07	807248
2021-08-24	51.01	51.07	50.92	50.96	1568389
2021-08-25	50.58	50.75	50.49	50.67	537556
2021-08-26	50.60	50.70	50.50	50.57	1518822
2021-08-27	50.72	51.24	50.71	51.16	1757643
2021-08-30	50.86	51.01	50.83	50.99	837695
2021-08-31	51.13	51.13	50.73	50.84	1031775
2021-09-01	50.88	51.08	50.85	50.98	823653
2021-09-02	51.02	51.04	50.84	50.94	756559
2021-09-03	50.67	50.81	50.52	50.74	657636
2021-09-07	50.71	50.73	50.32	50.37	932710
2021-09-08	49.85	49.95	49.64	49.72	3146612
2021-09-09	49.82	49.96	49.59	49.65	4518523
2021-09-10	49.84	49.84	49.39	49.39	1402443
2021-09-13	49.65	49.67	49.25	49.43	1342294
2021-09-14	49.60	49.69	49.46	49.49	1769588
2021-09-15	49.35	49.38	49.07	49.29	1432430
2021-09-16	49.24	49.28	49.05	49.23	1050382
2021-09-17	48.91	48.97	48.36	48.40	2128549
2021-09-20	47.50	47.86	47.41	47.73	1751921
2021-09-21	48.27	48.42	48.20	48.23	1705155
2021-09-22	48.45	48.65	48.29	48.35	1449639
2021-09-23	48.79	49.02	48.77	48.80	1121515
2021-09-24	48.23	48.43	48.10	48.15	1350877
2021-09-27	47.61	47.79	47.51	47.69	963797
2021-09-28	46.81	46.81	46.43	46.62	2641324
2021-09-29	46.94	47.00	46.68	46.78	1552227
2021-09-30	46.83	46.92	46.56	46.58	1974168
2021-10-01	46.86	47.06	46.66	46.98	2689500
2021-10-04	47.15	47.24	46.90	46.97	1664989
2021-10-05	46.82	47.02	46.77	46.84	1064515
2021-10-06	46.51	47.01	46.46	46.98	1441741
2021-10-07	47.40	47.63	47.34	47.39	2144659
2021-10-08	47.47	47.65	47.36	47.63	1876251
2021-10-11	47.42	47.62	47.30	47.31	870845
2021-10-12	47.41	47.47	47.25	47.30	1048328
2021-10-13	47.73	48.05	47.72	48.01	1376714
2021-10-14	48.31	48.43	48.26	48.42	1182181
2021-10-15	48.39	48.65	48.39	48.65	1540611
2021-10-18	48.46	48.64	48.39	48.62	1294648
2021-10-19	48.43	48.63	48.41	48.52	1630927
2021-10-20	48.95	49.07	48.91	49.04	704098
2021-10-21	49.06	49.28	48.99	49.26	1379777
2021-10-22	49.26	49.53	49.24	49.53	1810981
2021-10-25	49.14	49.21	48.97	49.12	1432017
2021-10-26	49.31	49.49	49.28	49.44	1675816
2021-10-27	49.65	49.69	49.36	49.36	1524593
2021-10-28	49.75	50.06	49.69	50.05	944466
2021-10-29	49.76	49.92	49.58	49.83	1034325
2021-11-01	50.15	50.50	50.10	50.50	1027281
2021-11-02	50.42	50.57	50.38	50.54	1133575
2021-11-03	50.79	51.19	50.65	51.13	2072777
2021-11-04	51.14	51.25	51.07	51.24	1156554
2021-11-05	50.85	50.92	50.72	50.91	1044187
2021-11-08	50.95	51.01	50.82	50.88	1143972
2021-11-09	51.14	51.20	50.95	51.20	1890181
2021-11-10	51.07	51.10	50.64	50.64	1169961
2021-11-11	50.81	50.86	50.69	50.75	449876
2021-11-12	50.95	51.19	50.86	51.07	1105594
2021-11-15	51.13	51.17	50.80	50.83	1081195
2021-11-16	50.80	50.89	50.64	50.65	1578066
2021-11-17	50.79	51.02	50.77	50.97	1694388
2021-11-18	50.92	51.06	50.83	51.03	1432797
2021-11-19	50.97	51.03	50.60	50.64	854982
2021-11-22	50.54	50.61	50.12	50.13	1008803
2021-11-23	49.78	49.93	49.53	49.67	1010477
2021-11-24	49.27	49.66	49.26	49.62	1042403
2021-11-26	49.61	49.70	49.23	49.33	1743743
2021-11-29	49.53	49.66	49.34	49.52	1356179
2021-11-30	49.73	49.84	49.02	49.38	4012196
2021-12-01	49.63	49.93	48.95	48.97	3083015
2021-12-02	49.25	49.61	49.24	49.50	2532363
2021-12-03	49.99	50.01	49.36	49.62	2211759
2021-12-06	50.03	50.18	49.93	50.05	1667054
2021-12-07	50.29	50.78	50.29	50.78	1032096
2021-12-08	51.19	51.31	51.03	51.31	2055538
2021-12-09	51.05	51.09	50.93	50.97	1143024
2021-12-10	51.15	51.34	51.13	51.24	1002735
2021-12-13	51.21	51.29	50.87	50.88	2093464
2021-12-14	50.78	50.92	50.28	50.41	1874448
2021-12-15	50.70	51.25	50.54	51.23	2118188
2021-12-16	51.87	51.96	51.70	51.87	3527089
2021-12-17	51.44	51.54	51.21	51.22	2089606
2021-12-20	51.09	51.24	51.01	51.21	1781895
2021-12-21	51.25	51.57	51.13	51.57	1041907
2021-12-22	51.21	51.93	51.21	51.92	1126026
2021-12-23	51.86	52.18	51.84	52.11	1283558
2021-12-27	52.35	52.67	52.32	52.67	898414
2021-12-28	52.85	53.06	52.77	52.99	865167
2021-12-29	52.83	53.06	52.78	53.02	882504
2021-12-30	52.91	53.02	52.68	52.79	1274448
2021-12-31	52.79	52.96	52.65	52.73	1214310
2022-01-03	52.92	52.92	52.58	52.90	1655600
2022-01-04	52.81	52.92	52.62	52.78	1293713
2022-01-05	52.71	52.73	52.15	52.18	1562204
2022-01-06	52.08	52.17	51.73	51.79	1931281
2022-01-07	51.81	52.10	51.69	52.02	1731709
2022-01-10	50.85	50.91	50.49	50.78	2692176
2022-01-11	50.98	51.42	50.89	51.41	1861702
2022-01-12	51.45	51.73	51.41	51.67	2091954
2022-01-13	51.71	51.76	51.25	51.33	2540987
2022-01-14	51.16	51.35	50.86	51.08	2127947
2022-01-18	50.89	50.90	50.61	50.74	3493333
2022-01-19	50.79	50.95	50.64	50.73	1852637
2022-01-20	50.82	51.05	50.35	50.36	1833060
2022-01-21	50.38	50.41	49.84	49.84	3001681
2022-01-24	48.71	48.96	47.71	48.89	5283938
2022-01-25	48.46	48.71	48.05	48.44	3242886
2022-01-26	49.07	49.13	48.13	48.33	4615995
2022-01-27	48.41	48.66	48.12	48.29	3298510
2022-01-28	48.02	48.72	47.80	48.68	2585076
2022-01-31	48.66	49.34	48.66	49.33	2182331
2022-02-01	49.89	50.02	49.54	50.02	2246500
2022-02-02	49.95	50.10	49.86	50.03	2197325
2022-02-03	49.36	49.47	48.96	48.98	1988480
2022-02-04	48.81	49.04	48.57	48.87	3208416
2022-02-07	48.88	49.11	48.79	48.87	2367936
2022-02-08	48.67	48.88	48.54	48.85	1571532
2022-02-09	49.77	49.83	49.58	49.72	1567368
2022-02-10	48.94	49.53	48.88	48.99	1734654
2022-02-11	49.09	49.25	48.46	48.65	5742897
2022-02-14	48.26	48.29	47.95	48.21	2633330
2022-02-15	48.77	48.94	48.67	48.93	1470872
2022-02-16	48.81	49.19	48.77	49.17	1406736
2022-02-17	48.76	48.77	48.35	48.35	2406007
2022-02-18	48.49	48.59	48.16	48.30	2192625
2022-02-22	47.87	48.17	47.64	47.89	2590980
2022-02-23	48.70	48.71	47.75	47.82	3210992
2022-02-24	46.37	47.33	46.08	47.25	4102520
2022-02-25	47.62	48.37	47.57	48.29	3043318
2022-02-28	48.08	48.45	47.75	47.94	2923761
2022-03-01	48.10	48.22	47.28	47.42	2658999
2022-03-02	47.49	47.90	47.40	47.73	1290607
2022-03-03	47.69	47.70	46.88	47.06	4015421
2022-03-04	45.83	45.98	45.47	45.93	3175109
2022-03-07	45.18	45.25	44.01	44.22	3411295
2022-03-08	44.49	45.26	43.86	44.43	4585821
2022-03-09	45.68	46.67	45.45	46.42	2879906
2022-03-10	45.72	46.09	45.41	45.74	1761070
2022-03-11	46.10	46.12	45.16	45.16	3668183
2022-03-14	46.03	46.45	45.80	45.84	1266983
2022-03-15	46.15	46.37	45.83	46.35	1207708
2022-03-16	47.03	47.44	46.43	47.31	2051524
2022-03-17	47.43	48.22	47.42	48.20	2439455
2022-03-18	48.05	49.01	48.04	48.97	1122317
2022-03-21	48.85	48.95	48.50	48.58	1160296
2022-03-22	48.77	49.07	48.74	48.98	1155042
2022-03-23	48.42	48.60	48.31	48.38	1093833
2022-03-24	48.59	48.80	48.50	48.77	926288
2022-03-25	48.78	48.82	48.45	48.81	722680
2022-03-28	48.71	48.86	48.53	48.80	728167
2022-03-29	49.67	49.79	49.28	49.76	906181
2022-03-30	49.58	49.77	49.50	49.66	786033
2022-03-31	49.52	49.71	49.06	49.10	1149566
2022-04-01	49.26	49.51	49.11	49.51	808713
2022-04-04	49.51	49.87	49.51	49.79	2355800
2022-04-05	49.74	49.93	49.53	49.71	1053861
2022-04-06	48.96	49.39	48.83	49.17	1468168
2022-04-07	49.42	49.76	49.23	49.67	1231190
2022-04-08	49.42	50.02	49.37	49.84	970120
2022-04-11	49.95	50.25	49.86	49.92	1161435
2022-04-12	49.78	49.87	49.23	49.31	1532381
2022-04-13	49.32	49.55	49.27	49.49	1087857
2022-04-14	49.64	49.70	49.21	49.25	1128004
2022-04-18	49.26	49.39	48.97	49.09	1050290
2022-04-19	48.51	48.65	48.42	48.60	1486786
2022-04-20	48.59	48.85	48.53	48.62	1721587
2022-04-21	48.78	48.89	47.83	47.97	1779149
2022-04-22	48.27	48.28	47.67	47.68	1452994
2022-04-25	47.61	47.86	47.18	47.70	1721235
2022-04-26	47.38	47.42	46.18	46.18	1676734
2022-04-27	46.43	46.86	46.27	46.62	1660529
2022-04-28	46.67	47.10	46.43	47.00	1665499
2022-04-29	47.10	47.35	46.33	46.40	1811020
2022-05-02	46.20	46.35	45.65	46.11	1966717
2022-05-03	46.15	46.23	45.88	45.99	1443061
2022-05-04	45.76	46.54	45.23	46.52	2335866
2022-05-05	45.81	45.89	44.98	45.27	2024688
2022-05-06	44.68	44.96	44.38	44.58	1942118
2022-05-09	43.74	43.75	43.00	43.12	2616499
2022-05-10	44.01	44.09	43.44	43.62	2228306
2022-05-11	43.45	43.99	43.11	43.16	2412268
2022-05-12	42.91	43.50	42.73	42.99	2815809
2022-05-13	43.43	43.96	43.39	43.82	1365059
2022-05-16	43.69	44.11	43.61	43.92	1275809
2022-05-17	44.54	44.54	44.23	44.45	1110021
2022-05-18	43.91	44.09	43.63	43.69	1192596
2022-05-19	43.25	44.06	43.25	43.81	1469665
2022-05-20	43.76	43.78	43.20	43.67	1310735
2022-05-23	44.21	44.64	44.18	44.52	943573
2022-05-24	44.81	45.08	44.72	44.96	1559277
2022-05-25	44.65	44.84	44.41	44.61	1363678
2022-05-26	44.95	45.21	44.88	45.16	1359941
2022-05-27	45.52	45.80	45.48	45.77	957967
2022-05-31	45.53	45.84	45.39	45.55	1047375
2022-06-01	45.45	45.45	44.53	44.60	1153076
2022-06-02	45.11	45.60	44.89	45.60	1087991
2022-06-03	45.17	45.22	44.86	44.95	757793
2022-06-06	45.43	45.50	44.66	44.76	951450
2022-06-07	44.21	44.66	44.17	44.56	1069346
2022-06-08	43.95	44.18	43.73	42.89	700801
2022-06-09	42.87	43.02	42.02	42.02	1365213
2022-06-10	41.18	41.33	40.91	41.13	1375046
2022-06-13	40.20	40.43	39.91	39.95	2264037
2022-06-14	39.90	39.96	39.04	39.30	1610791
2022-06-15	39.72	40.13	39.20	39.86	1995303
2022-06-16	39.59	39.84	39.47	39.56	2305655
2022-06-17	39.81	39.96	39.29	39.50	1132894
2022-06-21	40.00	40.12	39.81	39.82	1141912
2022-06-22	39.76	40.44	39.76	40.17	1307368
2022-06-23	40.06	40.23	39.84	40.21	978130
2022-06-24	41.28	41.85	41.26	41.84	1372617
2022-06-27	41.64	41.99	41.52	41.81	1672500
2022-06-28	41.70	41.81	41.09	41.10	1112730
2022-06-29	41.42	41.70	41.32	41.46	929246
2022-06-30	41.00	41.58	40.88	41.53	1350499
2022-07-01	41.02	41.61	40.95	41.58	1048696
2022-07-05	40.67	41.08	40.55	41.07	1034551
2022-07-06	41.07	41.32	40.95	41.22	957019
2022-07-07	41.29	41.47	41.26	41.42	867137
2022-07-08	41.23	41.60	41.12	41.40	917694
2022-07-11	41.12	41.45	41.03	41.20	928604
2022-07-12	41.09	41.49	41.09	41.21	1160334
2022-07-13	40.65	41.15	40.60	41.04	901429
2022-07-14	40.27	40.60	40.04	40.57	1792765
2022-07-15	40.81	41.28	40.71	41.27	1118675
2022-07-18	41.67	41.72	41.02	41.10	981249
2022-07-19	42.10	42.29	42.04	42.24	1004637
2022-07-20	42.07	42.10	41.65	41.78	893757
2022-07-21	41.85	42.46	41.77	42.42	805590
2022-07-22	42.50	42.76	42.14	42.30	655489
2022-07-25	42.49	42.57	42.38	42.50	462740
2022-07-26	42.46	42.55	42.27	42.27	595865
2022-07-27	42.46	42.77	42.17	42.75	1338975
2022-07-28	42.71	43.20	42.59	43.09	892030
2022-07-29	43.19	43.51	43.08	43.49	1322235
2022-08-01	43.50	43.51	43.26	43.47	1457691
2022-08-02	43.07	43.23	42.78	42.78	1059143
2022-08-03	42.92	43.10	42.74	43.03	912394
2022-08-04	43.10	43.44	43.10	43.38	600274
2022-08-05	42.80	42.96	42.59	42.87	524605
2022-08-08	43.27	43.52	42.99	43.08	734407
2022-08-09	43.19	43.23	42.90	42.92	489901
2022-08-10	43.72	43.85	43.62	43.73	456673
2022-08-11	43.97	44.13	43.73	43.79	652739
2022-08-12	43.75	44.01	43.64	44.00	983583
2022-08-15	43.82	43.91	43.72	43.89	438082
2022-08-16	43.04	43.39	43.03	43.36	572798
2022-08-17	43.04	43.31	42.87	43.10	794812
2022-08-18	43.16	43.17	42.95	43.05	392038
2022-08-19	42.98	43.02	42.69	42.83	513300
2022-08-22	42.43	42.49	42.01	42.11	679098
2022-08-23	41.67	42.01	41.57	41.72	918093
2022-08-24	41.68	41.99	41.65	41.83	424568
2022-08-25	41.92	42.40	41.84	42.40	384940
2022-08-26	42.27	42.35	41.25	41.28	1060163
2022-08-29	41.29	41.49	41.21	41.32	752947
2022-08-30	41.33	41.40	40.84	40.87	580059
2022-08-31	40.92	41.05	40.61	40.61	1103952
2022-09-01	40.02	40.16	39.59	40.11	1087848
2022-09-02	40.36	40.74	39.91	40.01	897620
2022-09-06	40.41	40.46	39.96	40.02	651335
2022-09-07	39.92	40.53	39.91	40.53	546390
2022-09-08	40.04	40.58	39.97	40.58	674705
2022-09-09	41.43	41.70	41.37	41.67	538379
2022-09-12	42.07	42.31	42.04	42.10	548702
2022-09-13	41.54	41.74	40.98	41.01	770323
2022-09-14	40.76	40.96	40.54	40.78	1592378
2022-09-15	40.70	41.00	40.54	40.55	980051
2022-09-16	40.24	40.34	39.87	40.10	846608
2022-09-19	39.67	40.12	39.67	40.06	537941
2022-09-20	39.56	39.66	39.25	39.44	622106
2022-09-21	39.38	39.62	38.88	38.89	994697
2022-09-22	38.57	38.61	38.10	38.42	871436
2022-09-23	37.97	38.02	37.38	37.66	1121032
2022-09-26	37.09	37.31	36.74	36.97	1454482
2022-09-27	37.41	37.55	36.85	36.93	1298937
2022-09-28	37.33	38.23	37.27	38.12	1547888
2022-09-29	37.51	37.64	37.14	37.61	1314443
2022-09-30	37.71	38.07	37.41	37.45	1367320
2022-10-03	37.55	37.77	37.41	37.58	1181835
2022-10-04	38.78	39.27	38.77	39.26	1290047
2022-10-05	38.73	38.97	38.45	38.79	780706
2022-10-06	38.30	38.42	37.96	37.99	768232
2022-10-07	37.90	37.91	37.41	37.54	827117
2022-10-10	37.36	37.39	37.04	37.20	974179
2022-10-11	37.10	37.45	36.81	36.99	1176764
2022-10-12	36.95	37.14	36.85	36.91	846898
2022-10-13	36.11	37.47	36.02	37.32	3363838
2022-10-14	37.73	37.84	37.00	37.05	1601380
2022-10-17	38.10	38.36	38.09	38.13	1118926
2022-10-18	38.84	38.87	38.38	38.62	762232
2022-10-19	38.06	38.16	37.58	37.83	611768
2022-10-20	37.74	38.09	37.59	37.68	435449
2022-10-21	37.28	38.19	37.24	38.18	1251363
2022-10-24	38.38	38.66	38.16	38.45	932316
2022-10-25	38.84	39.40	38.83	39.37	628845
2022-10-26	39.27	39.87	39.26	39.66	530319
2022-10-27	39.33	39.49	38.95	38.99	635675
2022-10-28	38.82	39.35	38.81	39.35	366541
2022-10-31	39.00	39.16	38.94	39.11	1052879
2022-11-01	39.63	39.63	38.87	39.04	792755
2022-11-02	39.15	39.61	38.64	38.68	926444
2022-11-03	37.92	38.26	37.91	38.03	750607
2022-11-04	38.99	39.51	38.86	39.38	733089
2022-11-07	39.35	39.50	39.17	39.35	647331
2022-11-08	39.59	39.99	39.54	39.77	779302
2022-11-09	40.01	40.29	39.86	39.89	1022422
2022-11-10	41.52	42.04	41.30	42.03	1888472
2022-11-11	42.63	43.42	42.52	43.31	1373064
2022-11-14	42.70	42.88	42.48	42.48	814528
2022-11-15	42.75	42.81	42.07	42.35	1255008
2022-11-16	42.43	42.48	42.03	42.08	2368017
2022-11-17	41.60	41.94	41.55	41.90	1369278
2022-11-18	42.17	42.26	42.02	42.10	470716
2022-11-21	42.00	42.18	41.92	42.06	598204
2022-11-22	42.23	42.38	42.15	42.38	425773
2022-11-23	42.45	42.88	42.44	42.84	813975
2022-11-25	42.76	43.02	42.72	43.01	372511
2022-11-28	42.91	43.06	42.52	42.59	389115
2022-11-29	42.31	42.48	42.13	42.27	463467
2022-11-30	42.62	43.06	42.20	42.89	1049751
2022-12-01	43.50	43.66	43.23	43.50	1020698
2022-12-02	43.19	43.54	43.10	43.40	619507
2022-12-05	43.14	43.29	42.79	42.86	793624
2022-12-06	42.86	42.91	42.49	42.57	835323
2022-12-07	42.44	42.66	42.29	42.42	418802
2022-12-08	42.18	42.64	42.10	42.63	909902
2022-12-09	42.84	43.03	42.75	42.78	382802
2022-12-12	42.72	42.82	42.62	42.82	416914
2022-12-13	43.93	44.04	43.26	43.41	778124
2022-12-14	43.48	43.92	43.35	43.48	733056
2022-12-15	42.81	42.84	42.16	42.29	832650
2022-12-16	41.94	42.11	41.66	41.80	500807
2022-12-19	41.95	41.96	41.66	41.75	442830
2022-12-20	41.68	41.91	41.55	41.63	491162
2022-12-21	41.92	42.43	41.92	42.31	620138
2022-12-22	42.08	42.11	41.60	41.88	547470
2022-12-23	41.87	42.05	41.71	41.96	962961
2022-12-27	42.24	42.34	42.08	42.18	340963
2022-12-28	42.34	42.49	41.95	41.95	376904
2022-12-29	42.49	42.68	42.46	42.56	705670
2022-12-30	42.43	42.54	41.88	41.93	912824
2023-01-03	42.51	42.78	42.30	42.58	945524
2023-01-04	43.48	43.70	43.19	43.52	528625
2023-01-05	43.06	43.12	42.89	42.97	465987
2023-01-06	43.01	43.81	42.76	43.81	438632
2023-01-09	44.36	44.56	43.94	43.94	1391373
2023-01-10	43.90	44.19	43.90	44.14	685263
2023-01-11	44.24	44.36	44.01	44.29	579594
2023-01-12	44.26	44.51	43.90	44.45	429741
2023-01-13	44.12	44.61	44.12	44.60	355313
2023-01-17	45.22	45.40	45.11	45.14	755856
2023-01-18	45.85	45.87	45.04	45.06	925702
2023-01-19	44.97	45.03	44.77	44.96	2725589
2023-01-20	44.64	44.94	44.60	44.93	1253666
2023-01-23	44.79	45.22	44.75	45.22	522216
2023-01-24	44.91	45.19	44.81	45.08	515837
2023-01-25	44.96	45.47	44.93	45.41	643851
2023-01-26	45.35	45.38	44.87	45.15	507129
2023-01-27	44.81	45.14	44.77	44.99	1435857
2023-01-30	44.93	45.13	44.84	44.84	432362
2023-01-31	44.74	45.32	44.64	45.25	633782
2023-02-01	45.01	45.63	44.69	45.47	752435
2023-02-02	45.40	45.45	45.03	45.26	676172
2023-02-03	44.88	45.31	44.84	45.06	835597
2023-02-06	44.75	44.83	44.61	44.81	515520
2023-02-07	44.60	45.18	44.49	45.17	946049
2023-02-08	45.18	45.26	44.90	45.05	613670
2023-02-09	45.20	45.20	44.39	44.50	704302
2023-02-10	44.21	44.34	44.09	44.33	459825
2023-02-13	44.50	44.90	44.46	44.90	578236
2023-02-14	44.80	45.20	44.64	44.99	1388484
2023-02-15	44.69	45.04	44.68	45.02	410290
2023-02-16	44.39	44.73	44.33	44.43	897031
2023-02-17	44.36	44.92	44.32	44.91	998106
2023-02-21	44.59	44.72	44.45	44.53	430855
2023-02-22	44.74	44.79	44.42	44.52	401823
2023-02-23	44.44	44.54	44.11	44.47	1191634
2023-02-24	43.78	43.88	43.54	43.73	582426
2023-02-27	44.12	44.20	43.93	44.09	363863
2023-02-28	43.80	43.82	43.36	43.37	636272
2023-03-01	43.62	43.64	43.25	43.38	471599
2023-03-02	43.35	43.78	43.32	43.75	716698
2023-03-03	43.86	44.17	43.70	44.15	511504
2023-03-06	43.94	44.12	43.91	43.98	417773
2023-03-07	43.75	43.77	43.06	43.11	533055
2023-03-08	43.05	43.24	42.90	43.11	431938
2023-03-09	43.19	43.36	42.88	42.93	2169729
2023-03-10	43.39	43.39	42.85	42.85	1033866
2023-03-13	42.85	43.43	42.85	43.07	2176929
2023-03-14	43.57	43.63	43.27	43.60	981933
2023-03-15	42.14	42.58	42.02	42.30	1950744
2023-03-16	42.41	43.16	42.38	43.12	1484550
2023-03-17	42.66	42.79	42.46	42.59	1016953
2023-03-20	42.87	43.09	42.81	42.86	579306
2023-03-21	43.55	43.72	43.41	43.67	1321424
2023-03-22	43.67	44.00	43.33	43.35	869456
2023-03-23	43.67	43.86	43.16	43.35	697162
2023-03-24	43.27	43.49	43.04	43.47	560305
2023-03-27	43.86	44.07	43.81	44.03	577712
2023-03-28	43.90	43.92	43.75	43.88	342045
2023-03-29	44.40	44.55	44.29	44.53	424683
2023-03-30	45.00	45.09	44.85	44.91	681339
2023-03-31	45.20	45.44	45.17	45.32	474080
2023-04-03	45.12	45.47	45.08	45.47	422429
2023-04-04	45.33	45.57	45.30	45.51	468645
2023-04-05	45.63	45.86	45.59	45.68	672443
2023-04-06	46.03	46.30	46.01	46.19	700761
2023-04-10	46.01	46.15	45.81	46.15	418255
2023-04-11	46.18	46.46	46.14	46.38	689469
2023-04-12	46.75	46.91	46.65	46.73	1294670
2023-04-13	47.17	47.34	47.07	47.32	1512656
2023-04-14	47.39	47.55	47.12	47.23	1483145
2023-04-17	47.08	47.12	46.90	47.12	1257225
2023-04-18	47.32	47.34	47.17	47.34	935115
2023-04-19	47.17	47.36	47.17	47.33	869177
2023-04-20	47.43	47.67	47.43	47.61	1271339
2023-04-21	47.88	48.11	47.72	48.10	1942497
2023-04-24	48.40	48.48	48.31	48.47	1537889
2023-04-25	48.52	48.56	48.05	48.07	1713065
2023-04-26	48.16	48.16	47.65	47.71	2954351
2023-04-27	47.56	47.84	47.41	47.80	1173488
2023-04-28	47.89	48.18	47.85	48.09	1785893
2023-05-01	48.17	48.36	48.09	48.09	2389849
2023-05-02	47.76	48.10	47.74	48.04	1146625
2023-05-03	48.52	48.94	48.45	48.54	866021
2023-05-04	48.34	48.63	48.25	48.46	1056957
2023-05-05	48.36	48.78	48.25	48.71	454158
2023-05-08	48.85	48.91	48.79	48.83	406798
2023-05-09	48.34	48.75	48.34	48.69	547026
2023-05-10	48.44	48.51	48.10	48.37	477360
2023-05-11	48.18	48.45	48.02	48.42	492309
2023-05-12	48.41	48.48	48.15	48.35	418687
2023-05-15	48.45	48.62	48.40	48.57	885519
2023-05-16	48.26	48.30	48.07	48.10	243146
2023-05-17	47.80	47.92	47.58	47.92	865989
2023-05-18	47.77	47.88	47.58	47.87	768666
2023-05-19	48.07	48.37	48.04	48.25	822353
2023-05-22	48.16	48.30	48.10	48.17	392172
2023-05-23	47.89	47.89	47.48	47.52	498986
2023-05-24	47.17	47.17	46.92	47.00	461239
2023-05-25	46.87	46.93	46.69	46.88	689298
2023-05-26	47.20	47.42	47.20	47.34	372921
2023-05-30	47.15	47.16	46.66	46.77	511365
2023-05-31	46.42	46.54	45.92	46.27	580736
2023-06-01	46.38	46.73	46.34	46.68	572103
2023-06-02	47.15	47.30	47.11	47.19	619036
2023-06-05	47.06	47.17	46.95	47.19	361615
2023-06-06	47.15	47.22	47.10	46.16	253759
2023-06-07	46.05	46.12	45.43	45.50	1069452
2023-06-08	45.86	46.04	45.81	46.01	719346
2023-06-09	45.74	45.74	45.59	45.67	1789728
2023-06-12	45.73	45.78	45.48	45.72	887951
2023-06-13	45.81	45.93	45.74	45.85	1578209
2023-06-14	46.00	46.12	45.70	45.90	1687810
2023-06-15	46.04	46.53	45.98	46.50	2225795
2023-06-16	46.88	46.88	46.47	46.47	811312
2023-06-20	45.95	45.97	45.63	45.70	1220634
2023-06-21	45.54	45.80	45.43	45.62	840408
2023-06-22	45.46	45.71	45.46	45.68	527130
2023-06-23	45.63	45.84	45.57	45.64	340517
2023-06-26	45.68	45.68	45.50	45.55	376262
2023-06-27	45.53	46.17	45.38	45.95	1269536
2023-06-28	45.58	45.72	45.53	45.68	525512
2023-06-29	45.42	45.57	45.39	45.57	598237
2023-06-30	46.06	46.24	46.06	46.21	531607
2023-07-03	45.96	45.96	45.79	45.92	481566
2023-07-05	45.63	45.66	45.49	45.56	635140
2023-07-06	44.97	45.00	44.72	44.99	699597
2023-07-07	44.96	45.15	44.81	44.91	1019971
2023-07-10	45.03	45.28	45.03	45.17	526681
2023-07-11	45.58	45.79	45.55	45.79	775655
2023-07-12	46.44	46.70	46.28	46.61	909558
2023-07-13	47.12	47.30	47.11	47.22	449634
2023-07-14	47.41	47.43	47.27	47.33	1524204
2023-07-17	46.96	47.06	46.86	47.02	802246
2023-07-18	47.25	47.64	47.20	47.53	1223346
2023-07-19	47.69	47.79	47.46	47.58	1194600
2023-07-20	47.48	47.59	47.30	47.38	706534
2023-07-21	47.37	47.48	47.30	47.42	460697
2023-07-24	47.33	47.43	47.15	47.19	518898
2023-07-25	47.26	47.71	47.23	47.56	615230
2023-07-26	47.31	47.80	47.26	47.69	457556
2023-07-27	48.35	48.37	47.77	47.78	1296490
2023-07-28	47.89	48.00	47.70	47.82	1067472
2023-07-31	47.77	47.95	47.59	47.71	535302
2023-08-01	47.15	47.42	46.97	47.22	461688
2023-08-02	46.79	47.00	46.73	46.81	697350
2023-08-03	46.38	46.65	46.34	46.52	526602
2023-08-04	46.49	46.84	46.45	46.52	528989
2023-08-07	46.62	46.80	46.46	46.78	446459
2023-08-08	46.37	46.52	46.29	46.49	632510
2023-08-09	46.47	46.59	46.37	46.40	310401
2023-08-10	46.84	47.11	46.59	46.59	616590
2023-08-11	46.31	46.54	46.24	46.50	337731
2023-08-14	46.14	46.53	46.08	46.42	1011134
2023-08-15	46.11	46.12	45.78	45.83	298808
2023-08-16	45.77	45.91	45.59	45.59	600319
2023-08-17	45.65	45.67	45.24	45.27	641415
2023-08-18	44.88	45.16	44.84	45.08	513119
2023-08-21	45.35	45.45	45.15	45.40	655344
2023-08-22	45.51	45.51	45.19	45.23	363880
2023-08-23	45.66	45.84	45.65	45.81	342159
2023-08-24	45.65	45.82	45.33	45.35	290572
2023-08-25	45.53	45.64	45.20	45.57	448701
2023-08-28	45.80	45.91	45.74	45.86	371751
2023-08-29	45.78	46.54	45.78	46.52	605887
2023-08-30	46.53	46.65	46.31	46.37	487094
2023-08-31	46.41	46.46	46.09	46.13	329538
2023-09-01	46.38	46.38	45.83	45.93	543925
2023-09-05	45.47	45.50	45.15	45.18	503214
2023-09-06	45.07	45.13	44.93	45.07	779085
2023-09-07	45.11	45.31	45.07	45.22	230886
2023-09-08	45.20	45.21	44.97	45.02	757390
2023-09-11	45.22	45.35	45.07	45.31	452732
2023-09-12	45.26	45.34	45.15	45.18	334616
2023-09-13	45.08	45.17	44.97	45.03	251690
2023-09-14	45.14	45.45	45.14	45.41	700691
2023-09-15	45.73	45.87	45.58	45.59	435456
2023-09-18	45.27	45.30	45.11	45.18	1381171
2023-09-19	45.10	45.19	44.95	45.16	595526
2023-09-20	45.54	45.71	45.29	45.30	296799
2023-09-21	44.97	45.05	44.69	44.69	338822
2023-09-22	44.47	44.64	44.30	44.33	441635
2023-09-25	44.04	44.22	43.95	44.17	547172
2023-09-26	43.79	43.87	43.62	43.64	1502903
2023-09-27	43.53	43.59	42.88	43.10	1407528
2023-09-28	43.28	43.57	43.21	43.48	439501
2023-09-29	44.09	44.10	43.52	43.57	493023
2023-10-02	43.36	43.39	42.98	43.13	588262
2023-10-03	42.76	42.90	42.52	42.62	594743
2023-10-04	43.11	43.14	42.61	42.97	944082
2023-10-05	43.10	43.28	43.00	43.18	519030
2023-10-06	43.00	43.58	42.67	43.53	1209769
2023-10-09	43.47	43.71	43.37	43.66	435546
2023-10-10	44.00	44.34	43.97	44.19	387408
2023-10-11	44.65	44.70	44.42	44.63	382930
2023-10-12	44.52	44.54	43.92	43.99	763558
2023-10-13	44.03	44.14	43.86	44.05	1218520
2023-10-16	43.85	44.16	43.83	44.14	328970
2023-10-17	43.59	44.00	43.56	43.84	544604
2023-10-18	43.49	43.66	43.11	43.15	488985
2023-10-19	42.73	42.90	42.48	42.62	658968
2023-10-20	42.52	42.68	42.33	42.34	1070713
2023-10-23	42.16	42.44	42.00	42.17	670711
2023-10-24	42.24	42.51	42.22	42.47	721602
2023-10-25	42.28	42.51	41.98	42.24	845485
2023-10-26	42.24	42.30	41.90	42.00	580278
2023-10-27	42.05	42.05	41.55	41.61	1439987
2023-10-30	42.03	42.16	41.93	42.14	737693
2023-10-31	41.85	41.96	41.66	41.92	611041
2023-11-01	42.16	42.45	42.12	42.44	718313
2023-11-02	42.90	43.05	42.79	43.04	1086139
2023-11-03	43.28	43.37	43.12	43.19	480898
2023-11-06	43.07	43.20	43.00	43.11	415394
2023-11-07	43.10	43.12	42.93	43.01	346016
2023-11-08	43.13	43.32	43.02	43.10	455741
2023-11-09	43.47	43.47	43.02	43.05	324690
2023-11-10	43.03	43.10	42.69	43.07	357283
2023-11-13	42.81	43.13	42.75	43.08	509208
2023-11-14	43.82	44.27	43.80	44.24	701997
2023-11-15	44.33	44.44	44.21	44.25	650668
2023-11-16	44.00	44.27	44.00	44.11	813691
2023-11-17	44.45	44.54	44.36	44.52	485765
2023-11-20	44.43	44.57	44.40	44.50	763875
2023-11-21	44.70	44.80	44.69	44.75	559064
2023-11-22	44.86	44.89	44.68	44.85	476036
2023-11-24	45.00	45.17	45.00	45.16	170217
2023-11-27	45.08	45.11	44.88	44.93	278654
2023-11-28	44.66	44.91	44.64	44.82	237896
2023-11-29	45.08	45.35	45.02	45.24	393699
2023-11-30	45.29	45.68	45.12	45.42	608691
2023-12-01	45.28	45.87	45.28	45.83	575632
2023-12-04	45.60	45.82	45.57	45.81	387924
2023-12-05	45.66	45.80	45.59	45.64	288597
2023-12-06	45.97	46.01	45.73	45.75	184694
2023-12-07	45.62	45.76	45.49	45.63	340009
2023-12-08	45.71	45.98	45.71	45.95	345498
2023-12-11	45.85	46.12	45.85	46.11	882629
2023-12-12	46.30	46.44	46.15	46.44	345999
2023-12-13	46.66	47.05	46.36	47.00	612063
2023-12-14	47.07	47.42	46.97	47.18	592869
2023-12-15	46.94	47.24	46.80	46.81	597444
2023-12-18	47.01	47.07	46.80	46.97	374618
2023-12-19	47.00	47.31	47.00	47.31	333347
2023-12-20	47.07	47.21	46.70	46.71	484190
2023-12-21	47.25	47.39	47.11	47.39	340708
2023-12-22	47.53	47.61	47.33	47.45	315312
2023-12-26	47.54	47.74	47.45	47.70	541583
2023-12-27	47.65	48.14	47.59	48.07	473359
2023-12-28	48.24	48.44	47.84	47.86	452091
2023-12-29	48.19	48.45	48.13	48.27	609192
2024-01-02	47.71	48.09	47.70	47.95	844243
2024-01-03	47.60	47.88	47.48	47.80	597793
2024-01-04	47.63	48.02	47.63	47.87	424698
2024-01-05	47.61	48.06	47.53	47.70	289466
2024-01-08	47.98	48.30	47.95	48.28	364531
2024-01-09	47.87	48.03	47.82	47.84	227288
2024-01-10	47.90	48.02	47.87	47.94	260802
2024-01-11	47.82	47.85	47.26	47.69	380892
2024-01-12	47.95	48.07	47.75	47.88	255143
2024-01-16	47.37	47.47	47.18	47.24	288074
2024-01-17	46.67	46.77	46.46	46.77	690589
2024-01-18	46.76	46.90	46.64	46.89	754996
2024-01-19	46.57	46.78	46.42	46.76	602211
2024-01-22	46.95	47.13	46.93	47.03	1283805
2024-01-23	46.53	46.58	46.36	46.53	572063
2024-01-24	47.08	47.10	46.84	46.85	496464
2024-01-25	46.87	47.04	46.73	47.04	641620
2024-01-26	47.94	47.94	47.76	47.82	439191
2024-01-29	47.86	48.30	47.86	48.27	535201
2024-01-30	48.17	48.22	47.95	48.18	326059
2024-01-31	48.10	48.28	47.48	47.51	878080
2024-02-01	47.57	47.86	47.33	47.86	586397
2024-02-02	47.48	47.51	47.13	47.33	471494
2024-02-05	47.14	47.25	46.98	47.19	572480
2024-02-06	46.80	47.20	46.75	47.20	435135
2024-02-07	47.03	47.04	46.71	46.77	422062
2024-02-08	46.76	46.76	46.46	46.49	363691
2024-02-09	46.20	46.38	46.06	46.38	269760
2024-02-12	46.35	46.57	46.34	46.54	354396
2024-02-13	45.76	45.82	45.53	45.63	704634
2024-02-14	46.05	46.30	45.98	46.29	460444
2024-02-15	46.61	46.78	46.60	46.74	437068
2024-02-16	46.69	46.81	46.59	46.67	754583
2024-02-20	47.29	47.37	47.11	47.22	831509
2024-02-21	47.22	47.34	47.08	47.33	612417
2024-02-22	46.97	47.12	46.89	47.12	603854
2024-02-23	47.29	47.42	47.26	47.39	252910
2024-02-26	47.45	47.45	47.06	47.12	283830
2024-02-27	47.12	47.26	47.10	47.20	262202
2024-02-28	47.03	47.06	46.95	47.04	231362
2024-02-29	47.24	47.26	46.73	46.82	558056
2024-03-01	46.95	47.12	46.65	47.09	899606
2024-03-04	46.70	46.95	46.66	46.89	571766
2024-03-05	46.84	46.92	46.76	46.90	593545
2024-03-06	47.23	47.45	47.19	47.38	1225145
2024-03-07	47.84	48.02	47.77	47.94	2755455
2024-03-08	48.31	48.40	48.15	48.22	793146
2024-03-11	48.27	48.47	48.11	48.46	1018149
2024-03-12	48.43	48.73	48.27	48.73	1156630
2024-03-13	48.78	48.86	48.65	48.73	780024
2024-03-14	48.61	48.61	48.23	48.34	701264
2024-03-15	48.35	48.42	48.13	48.26	964242
2024-03-18	47.99	48.00	47.67	47.69	878260
2024-03-19	47.59	47.65	47.44	47.50	637138
2024-03-20	47.63	48.03	47.53	48.01	729702
2024-03-21	47.64	47.75	47.53	47.57	913637
2024-03-22	47.54	47.57	47.34	47.40	1008449
2024-03-25	47.29	47.44	47.26	47.27	884735
2024-03-26	47.19	47.33	47.14	47.15	452618
2024-03-27	47.12	47.38	47.12	47.38	639977
2024-03-28	47.31	47.65	47.31	47.60	449877
2024-04-01	47.72	47.73	47.39	47.43	641047
2024-04-02	46.90	46.91	46.69	46.78	486749
2024-04-03	46.68	47.01	46.64	46.95	609171
2024-04-04	47.14	47.23	46.76	46.87	693886
2024-04-05	46.52	46.74	46.43	46.60	940145
2024-04-08	46.71	46.74	46.55	46.61	811796
2024-04-09	46.85	46.95	46.52	46.69	563222
2024-04-10	45.99	46.24	45.81	46.05	609169
2024-04-11	46.42	46.44	45.90	46.32	630245
2024-04-12	45.94	46.08	45.55	45.57	806458
2024-04-15	46.03	46.07	45.56	45.62	777541
2024-04-16	45.28	45.34	45.04	45.14	799722
2024-04-17	45.54	45.56	45.24	45.36	598815
2024-04-18	45.27	45.41	45.11	45.18	420220
2024-04-19	45.46	45.78	45.45	45.70	3040629
2024-04-22	45.87	46.19	45.85	46.05	555019
2024-04-23	46.47	46.64	46.39	46.44	418426
2024-04-24	46.35	46.35	45.94	46.07	917437
2024-04-25	45.29	45.80	45.20	45.76	658954
2024-04-26	45.76	46.00	45.76	45.94	280137
2024-04-29	46.08	46.13	45.96	46.08	439414
2024-04-30	45.60	45.87	45.34	45.36	364818
2024-05-01	45.32	45.67	45.12	45.25	534843
2024-05-02	45.60	45.78	45.40	45.69	625078
2024-05-03	46.34	46.40	46.02	46.23	296256
2024-05-06	46.43	46.44	46.30	46.37	159065
2024-05-07	46.84	46.98	46.76	46.86	726037
2024-05-08	47.07	47.22	47.03	47.18	323298
2024-05-09	47.28	47.63	47.26	47.62	539163
2024-05-10	47.77	47.95	47.77	47.94	250699
2024-05-13	47.97	48.02	47.68	47.71	492983
2024-05-14	48.02	48.22	48.01	48.21	201990
2024-05-15	48.54	48.80	48.53	48.77	249064
2024-05-16	48.88	48.92	48.76	48.82	731041
2024-05-17	48.81	49.03	48.76	48.97	166492
2024-05-20	48.99	49.05	48.90	48.94	432672
2024-05-21	48.71	48.76	48.64	48.74	214463
2024-05-22	48.30	48.39	48.21	48.31	150530
2024-05-23	48.59	48.59	48.13	48.20	135387
2024-05-24	48.19	48.34	48.17	48.32	71182
2024-05-28	48.32	48.37	47.90	48.02	140635
2024-05-29	47.78	47.86	47.67	47.72	196317
2024-05-30	48.31	48.69	48.31	48.58	308638
2024-05-31	48.85	49.18	48.82	49.16	337510
2024-06-03	49.25	49.42	49.16	49.33	448171
2024-06-04	49.73	49.95	49.62	49.91	268258
2024-06-05	50.15	50.20	49.85	50.20	371138
2024-06-06	50.42	50.63	50.33	50.63	792064
2024-06-07	50.35	50.46	50.15	50.21	318791
2024-06-10	49.80	49.91	49.63	48.89	221358
2024-06-11	48.52	48.62	48.32	48.49	230364
2024-06-12	49.24	49.33	48.95	49.04	324653
2024-06-13	48.88	48.97	48.63	48.95	376221
2024-06-14	48.82	48.91	48.59	48.77	305911
2024-06-17	48.55	48.84	48.41	48.84	346199
2024-06-18	49.09	49.30	49.05	49.29	253855
2024-06-20	48.78	49.19	48.75	49.16	301325
2024-06-21	48.63	48.74	48.50	48.59	245814
2024-06-24	49.01	49.21	48.92	49.03	157354
2024-06-25	48.71	48.97	48.65	48.93	177444
2024-06-26	48.25	48.43	48.20	48.32	134444
2024-06-27	48.34	48.47	48.21	48.32	224204
2024-06-28	48.07	48.25	48.02	48.21	217464
2024-07-01	48.21	48.41	47.96	48.12	383572
2024-07-02	47.75	48.07	47.73	48.06	252657
2024-07-03	48.20	48.35	48.16	48.33	283703
2024-07-05	48.75	48.75	48.30	48.64	349890
2024-07-08	48.91	48.93	48.52	48.53	178309
2024-07-09	48.75	48.75	48.46	48.59	587995
2024-07-10	48.61	49.01	48.56	48.99	234165
2024-07-11	49.49	49.67	49.28	49.30	231727
2024-07-12	49.71	49.89	49.71	49.77	204215
2024-07-15	49.78	49.78	49.28	49.31	121511
2024-07-16	49.15	49.57	49.11	49.55	235642
2024-07-17	49.93	50.27	49.93	50.22	171090
2024-07-18	50.10	50.13	49.56	49.62	371835
2024-07-19	49.47	49.55	49.34	49.38	220665
2024-07-22	49.93	50.03	49.78	49.97	334600
2024-07-23	49.63	49.65	49.46	49.47	276914
2024-07-24	49.77	49.92	49.50	49.52	580544
2024-07-25	49.33	49.76	49.28	49.43	336198
2024-07-26	49.69	50.10	49.68	50.06	394775
2024-07-29	49.90	49.90	49.55	49.72	208266
2024-07-30	49.96	50.12	49.88	50.09	214557
2024-07-31	50.57	50.61	50.29	50.42	416585
2024-08-01	50.28	50.39	49.85	50.10	816353
2024-08-02	50.06	50.21	49.80	50.01	573651
2024-08-05	49.12	49.33	48.70	48.80	952810
2024-08-06	48.72	49.15	48.52	48.95	676160
2024-08-07	49.54	49.67	49.18	49.24	740568
2024-08-08	49.21	49.52	49.12	49.48	265280
2024-08-09	49.55	49.78	49.43	49.77	189945
2024-08-12	49.41	49.55	49.28	49.51	170934
2024-08-13	49.58	49.95	49.57	49.95	334058
2024-08-14	50.21	50.53	50.21	50.50	277835
2024-08-15	50.37	50.46	50.30	50.35	245075
2024-08-16	50.57	50.79	50.52	50.76	138993
2024-08-19	51.02	51.42	51.00	51.36	162996
2024-08-20	51.52	51.70	51.48	51.67	138908
2024-08-21	51.78	52.02	51.64	51.95	320402
2024-08-22	52.32	52.34	51.59	51.62	316491
2024-08-23	51.98	52.56	51.89	52.51	343469
2024-08-26	52.48	52.59	52.42	52.55	158543
2024-08-27	52.48	52.76	52.48	52.69	162046
2024-08-28	52.75	52.89	52.62	52.71	148410
2024-08-29	52.82	53.03	52.67	52.78	226524
2024-08-30	52.84	53.02	52.66	52.85	200862
2024-09-03	52.49	52.52	52.02	52.12	736824
2024-09-04	51.56	51.88	51.56	51.84	310399
2024-09-05	51.58	51.60	51.24	51.42	333349
2024-09-06	51.51	51.62	50.86	51.02	573513
2024-09-09	50.87	51.27	50.84	51.06	232572
2024-09-10	51.18	51.25	50.86	51.21	246072
2024-09-11	51.07	51.07	50.40	50.71	339820
2024-09-12	50.63	51.08	50.51	51.07	197475
2024-09-13	51.45	51.59	51.25	51.39	621565
2024-09-16	51.37	51.58	51.23	51.58	165752
2024-09-17	51.58	51.58	51.22	51.40	159929
2024-09-18	51.38	51.73	51.10	51.16	274209
2024-09-19	51.54	51.61	51.32	51.51	185954
2024-09-20	50.95	51.00	50.62	50.66	341960
2024-09-23	50.89	51.09	50.85	51.06	255101
2024-09-24	51.24	51.63	51.16	51.63	292756
2024-09-25	51.77	51.77	51.58	51.59	164643
2024-09-26	52.03	52.34	51.88	52.33	329594
2024-09-27	52.54	52.69	52.42	52.48	130703
2024-09-30	52.34	52.34	51.87	52.10	1033506
2024-10-01	52.18	52.18	51.56	51.84	644864
2024-10-02	51.52	51.66	51.31	51.61	349735
2024-10-03	51.27	51.27	50.86	50.96	540868
2024-10-04	50.51	50.92	50.51	50.92	137474
2024-10-07	51.01	51.01	50.59	50.67	158450
2024-10-08	50.83	50.85	50.64	50.67	119394
2024-10-09	50.78	51.07	50.78	51.05	195915
2024-10-10	51.08	51.11	50.83	51.02	1316759
2024-10-11	51.15	51.47	51.15	51.47	230131
2024-10-14	51.22	51.58	51.16	51.58	221221
2024-10-15	51.36	51.48	51.01	51.08	334490
2024-10-16	50.98	51.12	50.89	51.05	218776
2024-10-17	51.41	51.44	51.16	51.22	968927
2024-10-18	51.34	51.55	51.24	51.51	119837
2024-10-21	51.36	51.39	50.97	51.04	190305
2024-10-22	50.72	50.84	50.62	50.68	1091464
2024-10-23	50.63	50.78	50.39	50.57	456793
2024-10-24	50.88	50.93	50.62	50.78	962066
2024-10-25	50.75	50.85	50.58	50.65	458073
2024-10-28	50.96	51.21	50.92	51.20	241826
2024-10-29	50.42	50.58	50.21	50.31	226930
2024-10-30	49.79	50.05	49.71	49.78	786446
2024-10-31	49.42	49.43	49.02	49.35	254300
2024-11-01	49.76	49.79	49.59	49.67	142398
2024-11-04	49.93	50.03	49.68	49.74	128494
2024-11-05	49.61	49.82	49.53	49.75	183935
2024-11-06	49.13	49.13	48.70	48.90	1196687
2024-11-07	49.31	49.51	49.16	49.41	234337
2024-11-08	48.84	48.85	48.49	48.75	311310
2024-11-11	48.91	48.96	48.62	48.64	288559
2024-11-12	48.25	48.28	47.61	47.83	278198
2024-11-13	47.73	47.73	47.32	47.58	391343
2024-11-14	47.74	47.87	47.34	47.46	431920
2024-11-15	47.19	47.20	47.07	47.17	194473
2024-11-18	47.11	47.45	47.11	47.45	222339
2024-11-19	46.91	47.23	46.84	47.20	457505
2024-11-20	47.05	47.19	46.87	47.19	271600
2024-11-21	47.10	47.22	46.98	47.19	224336
2024-11-22	47.16	47.33	47.14	47.28	235380
2024-11-25	47.49	47.62	47.30	47.41	252196
2024-11-26	47.42	47.43	47.11	47.24	401134
2024-11-27	47.53	47.68	47.42	47.60	210107
2024-11-29	47.69	48.19	47.69	48.19	153367
2024-12-02	47.99	48.09	47.64	48.04	415622
2024-12-03	48.02	48.07	47.89	47.99	312971
2024-12-04	47.93	48.06	47.77	47.96	137420
2024-12-05	48.05	48.24	48.01	48.18	312308
2024-12-06	48.44	48.44	48.18	48.25	213293
2024-12-09	48.26	48.35	48.04	48.09	1277516
2024-12-10	47.93	47.93	47.37	47.43	174237
2024-12-11	47.72	47.75	47.55	47.67	254091
2024-12-12	47.47	47.70	47.19	47.21	249057
2024-12-13	47.39	47.39	47.05	47.18	168044
2024-12-16	46.98	47.28	46.98	47.09	576765
2024-12-17	47.06	47.48	47.04	47.24	566007
2024-12-18	46.96	47.02	45.92	45.96	293509
2024-12-19	45.92	45.95	45.68	45.73	992517
2024-12-20	45.57	46.22	45.56	45.92	633351
2024-12-23	46.14	46.35	45.92	46.30	301878
2024-12-24	46.27	46.49	46.14	46.47	520923
2024-12-26	46.45	46.64	46.45	46.62	532582
2024-12-27	46.25	46.46	46.19	46.34	205233
2024-12-30	46.10	46.35	45.90	46.20	276156
2024-12-31	46.42	46.42	45.92	45.96	553898
2025-01-02	46.22	46.22	45.80	45.85	513584
2025-01-03	46.04	46.26	45.86	46.26	331746
2025-01-06	46.34	46.70	46.23	46.52	428350
2025-01-07	46.94	47.08	46.74	46.87	331685
2025-01-08	46.73	47.08	46.62	47.00	925710
2025-01-10	46.61	46.62	46.26	46.41	242777
2025-01-13	45.83	46.17	45.81	46.16	478194
2025-01-14	46.30	46.38	46.05	46.33	196121
2025-01-15	46.64	46.66	46.42	46.60	842625
2025-01-16	46.94	47.26	46.81	47.11	268061
2025-01-17	47.29	47.38	47.17	47.17	487358
2025-01-21	47.83	48.36	47.79	48.35	489627
2025-01-22	48.47	48.48	48.32	48.44	294161
2025-01-23	48.53	48.81	48.34	48.79	259083
2025-01-24	48.77	48.93	48.74	48.83	185572
2025-01-27	49.38	49.86	49.38	49.84	336446
2025-01-28	49.69	49.71	49.36	49.71	317790
2025-01-29	49.70	49.79	49.39	49.59	213565
2025-01-30	49.92	50.21	49.87	50.02	303647
2025-01-31	49.98	50.01	49.49	49.57	585122
2025-02-03	48.94	49.48	48.88	49.24	451353
2025-02-04	49.38	49.53	49.27	49.51	351795
2025-02-05	49.93	50.32	49.86	50.21	378242
2025-02-06	50.02	50.16	49.93	49.97	255877
2025-02-07	50.06	50.08	49.56	49.59	299572
2025-02-10	49.77	49.92	49.71	49.90	355934
2025-02-11	49.90	50.08	49.83	50.05	147365
2025-02-12	49.80	50.27	49.70	50.22	247815
2025-02-13	50.96	51.40	50.90	51.40	743926
2025-02-14	51.48	51.52	51.28	51.41	184352
2025-02-18	51.29	51.38	51.20	51.31	352880
2025-02-19	50.76	50.92	50.67	50.86	433551
2025-02-20	50.87	51.29	50.80	51.29	161013
2025-02-21	51.55	51.71	51.41	51.62	199209
2025-02-24	51.74	51.89	51.54	51.54	422931
2025-02-25	52.23	52.27	51.97	51.97	335601
2025-02-26	52.23	52.31	51.91	52.03	429060
2025-02-27	51.54	51.65	51.31	51.33	191123
2025-02-28	51.43	51.76	51.26	51.73	414143
2025-03-03	52.35	52.62	52.08	52.30	524633
2025-03-04	52.48	53.11	52.34	52.71	734529
2025-03-05	52.88	53.12	52.76	52.86	484479
2025-03-06	52.47	52.81	52.44	52.59	1102589
2025-03-07	53.09	53.61	53.03	53.53	594931
2025-03-10	53.10	53.28	52.35	52.62	754337
2025-03-11	52.37	52.39	51.61	51.87	695792
2025-03-12	52.50	52.51	52.09	52.39	268888

Explore More About EWL

Coins representing dividend payouts and trends

EWL Dividend History

Discover iShares Inc iShares'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

EWL Stock Split History

Discover iShares Inc iShares'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

EWL Historical Prices

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

Web Analytics