EWU Historical Prices

Summary

Key Stock Metrics

33.06

(January 13, 2025)

52-Week Low

38.03

(March 5, 2025)

52-Week High

38.05

(January 25, 2018)

All-Time High

37.13

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-04-01	12.38	12.56	12.38	12.56	205000
1996-04-08	12.31	12.44	12.31	12.44	5000
1996-04-09	12.56	12.56	12.56	12.56	1300
1996-04-10	12.50	12.56	12.50	12.56	5000
1996-04-15	12.50	12.69	12.50	12.69	69100
1996-04-16	12.75	12.75	12.75	12.75	700
1996-04-19	12.94	12.94	12.94	12.94	1000
1996-04-22	13.00	13.00	12.94	12.94	2300
1996-04-24	12.75	12.81	12.75	12.81	11000
1996-04-29	12.75	12.75	12.75	12.75	900
1996-04-30	12.69	12.69	12.69	12.69	100
1996-05-02	12.56	12.56	12.38	12.38	5200
1996-05-03	12.31	12.50	12.31	12.44	12400
1996-05-06	12.50	12.50	12.50	12.50	13600
1996-05-07	12.38	12.38	12.31	12.38	44700
1996-05-08	12.25	12.50	12.25	12.50	2300
1996-05-09	12.56	12.63	12.56	12.63	3100
1996-05-10	12.69	12.69	12.69	12.69	1700
1996-05-13	12.50	12.50	12.50	12.50	2600
1996-05-14	12.44	12.56	12.44	12.56	1900
1996-05-16	12.50	12.50	12.50	12.50	1900
1996-05-17	12.56	12.56	12.56	12.56	6500
1996-05-20	12.56	12.56	12.56	12.56	9400
1996-05-21	12.63	12.69	12.63	12.69	1700
1996-05-22	12.56	12.63	12.56	12.56	18100
1996-05-24	12.50	12.50	12.50	12.50	2200
1996-05-28	12.56	12.56	12.50	12.50	6400
1996-05-29	12.56	12.69	12.56	12.69	37600
1996-05-30	12.63	12.63	12.50	12.50	27500
1996-05-31	12.56	12.56	12.56	12.56	2500
1996-06-03	12.75	12.75	12.75	12.75	100
1996-06-04	12.75	12.75	12.75	12.75	200
1996-06-05	12.75	12.75	12.69	12.69	1200
1996-06-06	12.81	12.81	12.81	12.81	3400
1996-06-07	12.56	12.56	12.56	12.56	5000
1996-06-10	12.56	12.56	12.50	12.50	7900
1996-06-11	12.56	12.56	12.56	12.56	6900
1996-06-12	12.69	12.75	12.63	12.75	6800
1996-06-13	12.63	12.63	12.50	12.63	22900
1996-06-14	12.44	12.44	12.44	12.44	500
1996-06-17	12.75	12.75	12.75	12.75	100
1996-06-18	12.75	12.81	12.75	12.81	64000
1996-06-19	12.75	12.75	12.75	12.75	1000
1996-06-21	12.63	12.63	12.63	12.63	6000
1996-06-24	12.63	12.63	12.63	12.63	5000
1996-06-25	12.63	12.63	12.50	12.50	16500
1996-06-26	12.50	12.50	12.50	12.50	2600
1996-06-28	12.50	12.69	12.50	12.69	3200
1996-07-01	12.50	12.69	12.50	12.69	500
1996-07-02	12.69	12.69	12.56	12.56	25100
1996-07-05	12.75	12.75	12.75	12.75	8600
1996-07-08	12.75	12.75	12.75	12.75	100
1996-07-09	12.69	12.69	12.69	12.69	300
1996-07-11	12.88	12.88	12.75	12.75	4800
1996-07-12	12.63	12.69	12.63	12.69	28100
1996-07-15	12.63	12.63	12.50	12.50	31600
1996-07-16	12.44	12.44	12.13	12.13	10500
1996-07-18	12.63	12.63	12.56	12.56	37000
1996-07-23	12.63	12.63	12.63	12.63	12700
1996-07-24	12.50	12.69	12.50	12.50	366300
1996-07-25	12.56	12.56	12.56	12.56	100
1996-07-29	12.63	12.63	12.63	12.63	300
1996-07-30	12.75	12.75	12.75	12.75	2200
1996-07-31	12.75	12.88	12.75	12.88	32800
1996-08-01	12.88	12.88	12.81	12.81	7500
1996-08-02	13.25	13.25	13.00	13.00	20000
1996-08-12	13.13	13.13	13.13	13.13	600
1996-08-14	13.19	13.19	13.06	13.06	600
1996-08-15	13.19	13.19	13.19	13.19	3800
1996-08-21	13.25	13.25	13.25	13.25	2800
1996-08-22	13.44	13.44	13.44	13.44	400
1996-08-23	13.56	13.56	13.50	13.50	2200
1996-08-27	13.38	13.38	13.31	13.31	800
1996-08-28	13.19	13.19	13.19	13.19	7000
1996-08-29	13.25	13.25	13.25	13.25	3800
1996-08-30	13.06	13.06	13.06	13.06	800
1996-09-03	13.19	13.31	13.19	13.31	22700
1996-09-04	13.06	13.25	13.06	13.25	25300
1996-09-05	13.25	13.25	13.25	13.25	200
1996-09-06	13.19	13.31	13.19	13.31	27700
1996-09-09	13.38	13.38	13.38	13.38	1500
1996-09-10	13.38	13.38	13.38	13.38	1100
1996-09-11	13.31	13.31	13.31	13.31	200
1996-09-12	13.31	13.31	13.31	13.31	200
1996-09-13	13.50	13.50	13.50	13.50	600
1996-09-16	13.38	13.50	13.38	13.50	5700
1996-09-17	13.50	13.50	13.50	13.50	400
1996-09-18	13.44	13.50	13.31	13.44	165900
1996-09-19	13.44	13.44	13.38	13.38	5000
1996-09-20	13.50	13.50	13.50	13.50	500
1996-09-23	13.25	13.25	13.25	13.25	5200
1996-09-24	13.38	13.38	13.38	13.38	5000
1996-09-25	13.25	13.25	13.25	13.25	1600
1996-09-30	13.44	13.44	13.31	13.31	13200
1996-10-01	13.63	13.63	13.63	13.63	5000
1996-10-03	13.75	13.75	13.75	13.75	2100
1996-10-04	13.69	13.88	13.69	13.88	2000
1996-10-07	13.69	13.69	13.69	13.69	29000
1996-10-08	13.63	13.69	13.63	13.69	52800
1996-10-09	13.81	13.81	13.56	13.56	10500
1996-10-11	13.63	13.81	13.63	13.81	600
1996-10-17	13.75	13.94	13.75	13.88	56900
1996-10-18	13.94	14.00	13.94	13.94	108000
1996-10-21	14.00	14.06	14.00	14.06	6000
1996-10-22	14.13	14.13	14.13	14.13	1400
1996-10-23	14.06	14.06	14.00	14.00	36700
1996-10-24	13.75	13.75	13.75	13.75	40000
1996-10-28	14.19	14.19	14.19	14.19	200
1996-10-30	13.94	13.94	13.88	13.88	41800
1996-10-31	14.06	14.06	14.06	14.06	2000
1996-11-05	14.13	14.13	14.13	14.13	500
1996-11-06	14.06	14.13	14.06	14.13	1300
1996-11-07	13.75	13.88	13.75	13.88	1100
1996-11-11	14.06	14.13	14.06	14.13	3900
1996-11-12	14.19	14.19	14.19	14.19	600
1996-11-14	14.13	14.25	14.13	14.25	1000
1996-11-15	14.31	14.31	14.19	14.25	4000
1996-11-18	14.44	14.44	14.44	14.44	2000
1996-11-19	14.44	14.50	14.44	14.50	3500
1996-11-20	14.50	14.56	14.50	14.50	2200
1996-11-21	15.38	15.38	14.50	14.56	2000
1996-11-22	14.69	14.69	14.69	14.69	200
1996-11-25	14.81	14.81	14.81	14.81	6000
1996-11-26	14.88	14.88	14.88	14.88	2400
1996-11-27	14.63	14.63	14.63	14.63	500
1996-11-29	14.94	14.94	14.75	14.75	500
1996-12-02	14.69	14.81	14.63	14.75	28200
1996-12-03	14.63	14.63	14.50	14.56	1000
1996-12-04	14.38	14.44	14.25	14.25	2400
1996-12-05	14.44	14.44	14.38	14.44	8600
1996-12-09	14.44	14.44	14.38	14.44	4100
1996-12-12	14.44	14.44	14.44	14.44	4000
1996-12-13	14.38	14.38	14.38	14.38	900
1996-12-16	14.25	14.38	14.25	14.38	2900
1996-12-17	14.38	14.38	14.38	14.38	1600
1996-12-19	14.63	14.63	14.63	14.63	200
1996-12-20	14.88	14.88	14.81	14.81	7900
1996-12-23	14.75	14.81	14.63	14.81	17000
1996-12-24	14.81	14.81	14.81	14.81	1800
1996-12-26	14.94	14.94	14.94	14.94	100
1996-12-30	15.00	15.13	15.00	15.00	790500
1996-12-31	15.31	15.44	15.19	15.44	17400
1997-01-02	15.00	15.00	14.81	14.81	1200
1997-01-03	14.81	15.00	14.81	14.81	4700
1997-01-06	14.81	15.06	14.81	15.06	3500
1997-01-07	15.00	15.00	15.00	15.00	11100
1997-01-08	14.81	15.06	14.81	15.00	6400
1997-01-09	14.88	15.00	14.75	15.00	2800
1997-01-10	14.81	14.81	14.69	14.81	4000
1997-01-13	14.81	14.81	14.69	14.81	2200
1997-01-14	15.06	15.06	14.88	14.94	4300
1997-01-15	15.13	15.19	14.94	14.94	13800
1997-01-16	15.25	15.31	15.13	15.31	16000
1997-01-17	15.25	15.25	15.13	15.25	7800
1997-01-20	15.19	15.19	14.94	15.19	10900
1997-01-21	15.19	15.19	14.94	15.19	3700
1997-01-22	15.25	15.25	15.00	15.06	59200
1997-01-23	15.19	15.19	14.94	14.94	10600
1997-01-24	14.94	15.00	14.75	14.75	160900
1997-01-27	14.94	14.94	14.75	14.75	900
1997-01-28	14.88	14.88	14.88	14.88	2700
1997-01-29	14.88	14.88	14.75	14.75	1300
1997-01-30	14.88	14.88	14.75	14.75	4300
1997-01-31	14.94	15.00	14.63	14.63	53500
1997-02-03	14.88	14.88	14.63	14.88	4300
1997-02-04	14.94	15.00	14.75	14.75	3400
1997-02-05	15.19	15.19	14.94	14.94	4200
1997-02-06	15.13	15.13	14.88	14.88	1100
1997-02-07	14.94	15.00	14.94	15.00	400
1997-02-10	15.25	15.31	15.06	15.06	4600
1997-02-11	15.31	15.38	15.13	15.38	9800
1997-02-12	15.31	15.31	15.13	15.13	7500
1997-02-13	15.19	15.19	14.94	14.94	12700
1997-02-14	15.31	15.31	15.06	15.31	2400
1997-02-18	15.13	15.13	14.81	14.81	8900
1997-02-19	15.13	15.13	15.00	15.13	16200
1997-02-20	15.19	15.19	15.00	15.13	8200
1997-02-21	15.25	15.25	15.00	15.13	51600
1997-02-24	15.25	15.31	15.13	15.13	1700
1997-02-25	15.44	15.44	15.19	15.19	5700
1997-02-26	15.44	15.44	15.38	15.44	2700
1997-02-27	15.25	15.25	15.13	15.13	12700
1997-02-28	14.94	15.13	14.94	15.13	1100
1997-03-03	14.94	15.13	14.94	15.13	1400
1997-03-04	15.31	15.31	15.06	15.06	8400
1997-03-05	15.25	15.25	15.00	15.06	493400
1997-03-06	15.25	15.31	15.13	15.31	88900
1997-03-07	15.19	15.38	15.19	15.19	7400
1997-03-10	15.44	15.44	15.38	15.38	1900
1997-03-11	15.56	15.56	15.31	15.31	3900
1997-03-12	15.31	15.44	15.19	15.44	8700
1997-03-13	15.31	15.31	15.06	15.06	5300
1997-03-14	15.38	15.38	15.19	15.38	17100
1997-03-17	15.38	15.38	15.13	15.13	16300
1997-03-18	15.00	15.00	15.00	15.00	2600
1997-03-19	15.00	15.00	15.00	15.00	2000
1997-03-20	15.00	15.00	14.75	14.88	35000
1997-03-21	14.69	14.94	14.69	14.94	1400
1997-03-25	15.19	15.25	15.19	15.25	14800
1997-03-26	15.38	15.38	15.13	15.38	28000
1997-03-27	15.38	15.38	15.38	15.38	1000
1997-03-31	15.25	15.31	15.25	15.31	14600
1997-04-01	15.38	15.38	15.38	15.38	2000
1997-04-02	15.19	15.25	15.00	15.00	5800
1997-04-03	14.94	15.19	14.94	15.19	3400
1997-04-04	15.25	15.25	15.25	15.25	100
1997-04-07	15.06	15.06	15.06	15.06	39000
1997-04-08	15.25	15.25	15.25	15.25	13800
1997-04-10	15.31	15.31	15.31	15.31	6200
1997-04-11	15.25	15.25	15.00	15.19	18800
1997-04-14	15.25	15.25	15.25	15.25	1900
1997-04-15	15.31	15.38	15.31	15.38	1500
1997-04-16	15.25	15.38	15.25	15.38	1300
1997-04-17	15.44	15.44	15.38	15.44	2400
1997-04-18	15.50	15.50	15.50	15.50	3500
1997-04-21	15.50	15.56	15.50	15.56	7100
1997-04-22	15.63	15.69	15.63	15.69	10600
1997-04-23	15.69	15.69	15.44	15.63	28100
1997-04-24	15.63	15.63	15.63	15.63	2000
1997-04-25	15.56	15.56	15.31	15.31	2000
1997-04-28	15.56	15.63	15.56	15.63	12600
1997-04-29	15.81	15.88	15.81	15.88	17500
1997-04-30	15.75	15.75	15.63	15.63	2100
1997-05-01	15.75	15.75	15.75	15.75	500
1997-05-02	15.63	15.81	15.63	15.81	4500
1997-05-05	15.94	15.94	15.69	15.75	30100
1997-05-06	16.13	16.31	16.13	16.19	139100
1997-05-07	16.38	16.44	16.19	16.44	37400
1997-05-08	16.06	16.19	16.06	16.19	108200
1997-05-09	16.44	16.50	16.38	16.50	2000
1997-05-12	16.44	16.50	16.25	16.50	1600
1997-05-13	16.75	16.81	16.69	16.81	29500
1997-05-14	16.75	16.75	16.75	16.75	800
1997-05-15	16.63	16.75	16.50	16.75	26300
1997-05-16	16.75	16.88	16.75	16.81	3500
1997-05-19	16.69	16.69	16.56	16.63	1200
1997-05-20	16.56	16.56	16.38	16.38	1200
1997-05-21	16.69	16.69	16.69	16.69	600
1997-05-22	16.63	16.63	16.63	16.63	600
1997-05-23	16.69	16.69	16.44	16.56	28600
1997-05-27	16.69	16.69	16.69	16.69	37200
1997-05-28	16.69	16.75	16.69	16.75	1300
1997-05-29	16.44	16.69	16.44	16.69	11100
1997-05-30	16.50	16.56	16.38	16.50	1500
1997-06-02	16.44	16.44	16.31	16.31	12100
1997-06-04	16.25	16.38	16.19	16.19	65800
1997-06-05	16.06	16.31	16.06	16.31	5000
1997-06-06	16.44	16.50	16.44	16.50	10000
1997-06-09	16.69	16.69	16.69	16.69	1100
1997-06-10	16.94	17.00	16.94	16.94	12200
1997-06-11	16.94	16.94	16.75	16.94	8200
1997-06-12	16.94	16.94	16.69	16.69	12500
1997-06-13	17.13	17.13	17.13	17.13	5900
1997-06-16	17.00	17.00	16.94	16.94	9500
1997-06-17	16.81	16.81	16.81	16.81	23600
1997-06-18	16.69	16.75	16.63	16.75	105800
1997-06-19	16.75	16.81	16.75	16.81	3900
1997-06-20	16.75	16.81	16.56	16.81	4500
1997-06-23	16.75	16.75	16.63	16.63	17100
1997-06-24	16.50	16.75	16.50	16.75	1400
1997-06-25	16.81	16.88	16.63	16.63	13400
1997-06-26	16.94	16.94	16.94	16.94	2000
1997-06-27	16.81	16.88	16.81	16.88	3000
1997-06-30	16.94	16.94	16.75	16.75	1600
1997-07-01	16.88	17.06	16.88	17.06	2500
1997-07-02	17.13	17.25	17.13	17.25	22800
1997-07-03	17.69	17.88	17.63	17.88	2600
1997-07-07	17.56	17.69	17.44	17.69	69100
1997-07-08	17.50	17.63	17.50	17.63	46600
1997-07-09	17.56	17.56	17.25	17.25	3600
1997-07-10	17.31	17.63	17.31	17.44	121400
1997-07-11	17.56	17.69	17.44	17.44	16500
1997-07-14	17.81	17.81	17.56	17.63	21200
1997-07-15	17.63	17.94	17.63	17.94	2100
1997-07-16	18.19	18.31	18.19	18.25	7400
1997-07-17	18.06	18.06	18.00	18.00	6800
1997-07-18	18.13	18.13	17.75	17.75	41900
1997-07-21	17.56	17.56	17.31	17.56	5900
1997-07-22	17.63	17.69	17.44	17.69	13600
1997-07-23	18.00	18.06	18.00	18.00	3700
1997-07-24	17.81	17.81	17.63	17.63	6000
1997-07-25	17.69	17.69	17.50	17.63	3900
1997-07-28	17.50	17.50	17.25	17.31	16900
1997-07-29	17.31	17.31	17.06	17.31	13200
1997-07-30	17.44	17.50	17.25	17.50	4000
1997-07-31	17.69	17.69	17.63	17.63	2700
1997-08-01	17.56	17.56	17.44	17.44	2400
1997-08-04	17.31	17.38	17.13	17.38	27600
1997-08-05	17.56	17.69	17.56	17.63	3100
1997-08-06	17.50	17.50	17.50	17.50	200
1997-08-07	17.63	17.69	17.50	17.69	15400
1997-08-08	17.38	17.44	17.25	17.44	5000
1997-08-11	17.63	17.63	17.38	17.38	4300
1997-08-12	17.56	17.56	17.50	17.56	9000
1997-08-13	17.44	17.56	17.44	17.56	7300
1997-08-14	17.44	17.44	17.38	17.44	3600
1997-08-15	17.13	17.38	17.13	17.31	9000
1997-08-18	17.19	17.19	17.00	17.06	4200
1997-08-19	17.13	17.31	17.06	17.31	15600
1997-08-20	17.38	17.38	17.13	17.13	3600
1997-08-21	17.25	17.50	17.25	17.50	600
1997-08-25	16.63	16.88	16.63	16.63	1000
1997-08-26	16.50	16.50	16.38	16.38	5200
1997-08-27	16.63	16.94	16.63	16.75	57200
1997-08-28	16.75	16.75	16.44	16.44	5700
1997-08-29	16.56	16.56	16.56	16.56	1100
1997-09-02	16.69	16.75	16.69	16.69	69800
1997-09-03	17.00	17.00	17.00	17.00	1600
1997-09-04	16.81	16.88	16.63	16.75	17900
1997-09-05	17.00	17.00	16.88	16.94	22400
1997-09-08	16.81	16.94	16.81	16.81	96000
1997-09-09	16.81	16.81	16.75	16.75	135200
1997-09-10	16.69	16.69	16.38	16.38	14000
1997-09-11	16.44	16.63	16.44	16.63	124300
1997-09-15	16.63	16.63	16.56	16.56	10000
1997-09-16	16.75	16.94	16.75	16.94	7900
1997-09-17	16.88	17.13	16.88	17.13	5400
1997-09-18	17.19	17.38	17.19	17.25	2600
1997-09-19	17.38	17.50	17.38	17.50	25000
1997-09-22	17.44	17.50	17.19	17.38	16800
1997-09-23	17.38	17.38	17.38	17.38	6800
1997-09-24	17.50	17.50	17.44	17.44	6100
1997-09-25	17.31	17.63	17.31	17.63	12100
1997-09-26	17.75	17.88	17.63	17.81	9000
1997-09-29	17.88	17.88	17.63	17.69	152500
1997-09-30	17.75	18.00	17.75	18.00	5100
1997-10-01	18.19	18.19	17.94	18.00	26900
1997-10-02	18.19	18.19	18.19	18.19	400
1997-10-03	18.19	18.31	17.94	18.31	14000
1997-10-06	18.19	18.19	18.19	18.19	3100
1997-10-07	18.31	18.31	18.25	18.31	53400
1997-10-08	18.50	18.50	17.81	18.13	19400
1997-10-09	17.94	17.94	17.81	17.88	10800
1997-10-10	17.88	17.88	17.69	17.69	1300
1997-10-13	18.06	18.31	18.06	18.31	2000
1997-10-14	18.19	18.25	18.00	18.00	11600
1997-10-15	17.88	18.13	17.88	18.13	7700
1997-10-16	18.06	18.19	18.06	18.19	14300
1997-10-17	18.13	18.13	17.88	17.94	1700
1997-10-20	18.25	18.25	18.19	18.19	1400
1997-10-21	18.00	18.19	18.00	18.00	1500
1997-10-22	18.06	18.06	18.00	18.00	8400
1997-10-23	16.94	17.19	16.94	16.94	8200
1997-10-24	17.56	17.56	17.13	17.31	1800
1997-10-27	17.06	17.06	16.81	16.81	36400
1997-10-28	15.56	17.63	15.56	17.63	141200
1997-10-29	17.06	17.31	16.94	16.94	65500
1997-10-30	16.69	16.75	16.69	16.75	9300
1997-10-31	17.31	17.38	17.06	17.38	105500
1997-11-03	17.69	17.69	17.19	17.44	119100
1997-11-04	17.19	17.56	17.19	17.56	8900
1997-11-06	17.56	17.56	17.50	17.50	1300
1997-11-07	16.94	17.13	16.94	16.94	4300
1997-11-10	17.38	17.38	17.06	17.13	4500
1997-11-11	17.50	17.50	17.13	17.25	20900
1997-11-12	17.19	17.19	16.88	16.88	8100
1997-11-13	17.19	17.19	16.75	16.81	1900
1997-11-14	17.00	17.25	17.00	17.25	5300
1997-11-17	17.56	17.63	17.50	17.50	5400
1997-11-18	17.25	17.50	17.25	17.25	2800
1997-11-19	17.38	17.38	17.38	17.38	2100
1997-11-20	17.44	17.50	17.44	17.50	600
1997-11-21	17.69	17.88	17.56	17.88	2900
1997-11-24	17.75	17.75	17.50	17.50	2400
1997-11-25	17.56	17.56	17.56	17.56	100
1997-11-26	17.44	17.50	17.38	17.50	6900
1997-11-28	17.31	17.31	17.31	17.31	300
1997-12-01	17.56	17.75	17.50	17.75	2200
1997-12-02	17.63	17.88	17.63	17.88	8700
1997-12-03	17.94	17.94	17.38	17.38	21900
1997-12-04	18.19	18.19	17.88	17.88	7400
1997-12-05	18.00	18.13	17.94	17.94	9100
1997-12-08	18.31	18.31	18.25	18.25	1400
1997-12-09	18.06	18.06	18.06	18.06	300
1997-12-10	17.69	17.69	17.69	17.69	1800
1997-12-11	17.50	17.75	17.50	17.75	1500
1997-12-12	17.69	17.69	17.50	17.63	1300
1997-12-15	17.50	17.50	17.50	17.50	5500
1997-12-16	18.00	18.00	17.81	17.81	1300
1997-12-17	18.13	18.19	18.13	18.19	8100
1997-12-18	18.06	18.13	17.88	17.88	15300
1997-12-19	17.38	17.50	17.38	17.50	500
1997-12-22	17.50	17.63	17.50	17.63	1200
1997-12-23	17.56	17.81	17.56	17.81	6900
1997-12-24	17.75	17.75	17.50	17.50	39800
1997-12-26	17.50	17.50	17.50	17.50	1500
1997-12-29	18.00	18.00	17.75	18.00	3700
1997-12-30	17.88	18.00	17.88	18.00	8800
1997-12-31	17.69	17.88	17.63	17.63	2800
1998-01-02	17.81	18.06	17.81	18.06	1400
1998-01-05	18.19	18.19	18.13	18.13	34200
1998-01-06	18.19	18.19	18.13	18.13	2200
1998-01-07	18.13	18.13	17.88	18.06	216400
1998-01-08	18.06	18.06	17.75	17.94	1400
1998-01-09	17.56	17.81	17.19	17.19	5500
1998-01-12	16.94	17.31	16.94	17.25	61400
1998-01-13	17.50	17.75	17.44	17.44	6900
1998-01-14	17.75	17.75	17.50	17.69	3900
1998-01-15	17.63	17.63	17.63	17.63	3600
1998-01-16	18.00	18.19	18.00	18.19	4000
1998-01-20	18.13	18.25	18.00	18.19	51900
1998-01-21	17.94	17.94	17.94	17.94	2400
1998-01-22	18.38	18.38	18.06	18.06	2300
1998-01-23	18.13	18.25	18.13	18.13	2000
1998-01-26	18.44	18.44	18.13	18.25	73900
1998-01-27	18.50	18.56	18.25	18.56	7400
1998-01-28	18.75	18.75	18.44	18.56	11100
1998-01-29	18.63	18.63	18.50	18.50	6300
1998-01-30	18.56	18.88	18.50	18.63	13200
1998-02-02	19.19	19.25	19.00	19.13	71400
1998-02-03	19.50	19.69	19.25	19.69	29700
1998-02-04	19.25	19.50	19.25	19.50	20600
1998-02-05	19.81	19.88	19.44	19.44	8900
1998-02-06	19.56	19.56	19.56	19.56	1600
1998-02-09	19.38	19.38	19.06	19.06	6700
1998-02-10	19.25	19.31	19.06	19.31	11700
1998-02-11	19.19	19.44	19.13	19.31	6900
1998-02-12	19.00	19.25	19.00	19.06	3800
1998-02-13	19.31	19.38	19.31	19.38	68400
1998-02-17	19.75	19.75	19.50	19.69	16600
1998-02-18	19.88	19.88	19.63	19.81	9300
1998-02-19	19.75	19.75	19.63	19.63	4100
1998-02-20	19.94	19.94	19.69	19.69	5600
1998-02-23	20.06	20.06	19.69	19.88	5600
1998-02-24	19.75	19.75	19.50	19.56	5300
1998-02-25	19.75	20.00	19.75	19.94	10800
1998-02-26	20.06	20.06	19.88	20.06	11600
1998-02-27	20.13	20.13	19.88	19.88	8600
1998-03-02	20.38	20.38	20.13	20.13	13500
1998-03-03	20.38	20.44	20.13	20.44	16000
1998-03-04	19.94	20.19	19.94	20.13	16000
1998-03-05	19.75	19.75	19.75	19.75	10000
1998-03-06	20.19	20.25	20.19	20.25	3700
1998-03-09	20.25	20.25	20.00	20.19	34600
1998-03-10	20.44	20.50	20.19	20.50	18500
1998-03-11	20.38	20.38	20.25	20.31	13200
1998-03-12	20.50	20.56	20.25	20.50	61900
1998-03-13	20.63	20.63	20.50	20.50	1400
1998-03-16	20.63	20.75	20.00	20.75	13400
1998-03-17	20.69	21.06	20.69	20.81	1200
1998-03-18	21.25	21.44	21.25	21.44	7500
1998-03-19	21.31	21.38	21.19	21.38	7900
1998-03-20	21.38	21.38	21.00	21.25	23700
1998-03-23	21.31	21.31	21.06	21.19	41100
1998-03-24	21.31	21.50	21.31	21.50	27400
1998-03-25	21.38	21.38	21.00	21.25	18300
1998-03-26	20.75	21.19	20.75	21.13	9000
1998-03-27	21.50	21.50	21.13	21.38	8800
1998-03-30	21.25	21.50	21.19	21.38	129100
1998-03-31	21.38	21.44	21.19	21.44	29000
1998-04-01	21.69	21.69	21.69	21.69	11300
1998-04-02	21.44	21.63	21.38	21.56	24000
1998-04-03	21.56	21.56	21.38	21.56	48400
1998-04-06	21.63	21.69	21.50	21.69	49400
1998-04-07	21.75	21.75	21.31	21.31	11500
1998-04-08	21.75	21.75	21.50	21.56	44000
1998-04-09	21.75	21.75	21.56	21.56	7700
1998-04-13	21.88	21.88	21.75	21.75	21400
1998-04-14	22.13	22.19	22.00	22.19	53700
1998-04-15	22.00	22.06	21.88	22.00	107800
1998-04-16	21.69	21.69	21.31	21.56	26200
1998-04-17	21.44	21.44	21.31	21.38	40400
1998-04-20	21.06	21.38	20.81	20.81	171800
1998-04-21	21.25	21.25	20.81	21.06	55700
1998-04-22	21.19	21.19	21.06	21.06	3500
1998-04-23	20.75	21.00	20.75	20.81	4500
1998-04-24	20.56	20.88	20.56	20.63	3100
1998-04-27	20.25	20.38	20.19	20.19	14900
1998-04-28	20.69	21.00	20.44	20.63	102900
1998-04-29	20.63	20.94	20.63	20.94	11100
1998-04-30	21.00	21.50	21.00	21.25	22200
1998-05-01	21.38	21.50	21.31	21.50	52100
1998-05-04	21.50	21.75	21.44	21.75	32800
1998-05-05	21.38	21.38	21.06	21.06	7900
1998-05-06	21.38	21.38	21.13	21.13	19500
1998-05-07	20.88	21.06	20.88	21.06	10100
1998-05-08	20.94	21.13	20.94	21.13	13700
1998-05-11	21.13	21.19	20.94	20.94	10900
1998-05-12	21.06	21.06	20.75	21.00	7000
1998-05-13	20.75	21.00	20.75	20.94	6600
1998-05-14	20.75	20.94	20.75	20.94	12600
1998-05-15	20.81	20.81	20.63	20.63	4400
1998-05-18	20.38	20.38	19.88	20.00	85000
1998-05-19	20.50	20.56	20.25	20.56	11200
1998-05-20	20.38	20.69	20.38	20.69	14000
1998-05-21	20.81	20.81	20.75	20.75	11700
1998-05-22	20.88	20.94	20.69	20.94	15700
1998-05-26	21.25	21.25	20.75	20.75	12500
1998-05-27	20.25	20.75	20.25	20.75	21600
1998-05-28	20.50	20.63	20.50	20.56	11900
1998-05-29	20.75	20.75	20.19	20.38	4300
1998-06-01	20.38	20.38	20.19	20.38	3200
1998-06-02	20.63	20.63	20.38	20.56	6800
1998-06-03	20.88	20.88	20.63	20.63	100200
1998-06-04	20.81	21.19	20.50	20.50	12400
1998-06-05	20.88	21.06	20.81	21.06	12300
1998-06-08	21.25	21.25	21.19	21.19	6100
1998-06-09	20.88	21.19	20.88	21.19	8000
1998-06-10	20.94	20.94	20.69	20.69	29500
1998-06-11	20.88	20.88	20.25	20.50	8600
1998-06-12	20.13	20.38	19.44	19.56	103300
1998-06-15	19.69	20.13	19.69	19.88	6900
1998-06-16	20.44	20.44	20.06	20.38	14000
1998-06-17	20.75	21.00	20.75	21.00	12300
1998-06-18	20.88	20.94	20.75	20.94	33500
1998-06-19	20.88	21.00	20.63	20.88	45600
1998-06-22	20.63	20.69	20.63	20.69	12200
1998-06-23	20.69	20.75	20.44	20.75	6400
1998-06-24	20.81	20.81	20.56	20.75	15500
1998-06-25	21.00	21.00	20.81	20.81	5800
1998-06-26	20.94	20.94	20.75	20.75	11800
1998-06-29	20.81	21.00	20.75	20.75	1600
1998-06-30	20.69	21.00	20.69	21.00	38000
1998-07-01	21.25	21.25	21.25	21.25	129200
1998-07-02	21.38	21.50	21.19	21.50	40600
1998-07-06	21.13	21.38	21.13	21.25	33700
1998-07-07	21.25	21.25	20.94	21.13	42600
1998-07-08	21.19	21.19	20.88	21.19	23500
1998-07-09	21.06	21.06	20.75	20.88	5100
1998-07-10	20.75	20.75	20.63	20.63	5800
1998-07-13	20.75	21.06	20.75	20.81	5300
1998-07-14	21.44	21.44	21.25	21.25	7100
1998-07-15	21.69	21.75	21.50	21.75	9600
1998-07-16	21.31	21.56	21.31	21.56	5800
1998-07-17	21.69	21.75	21.50	21.56	4500
1998-07-20	21.63	21.88	21.63	21.75	27000
1998-07-21	21.56	21.81	21.56	21.56	70600
1998-07-22	21.50	22.31	21.25	21.38	34600
1998-07-23	21.25	21.25	21.00	21.19	9200
1998-07-24	21.00	21.25	21.00	21.00	4100
1998-07-27	20.88	20.88	20.63	20.75	1500
1998-07-28	20.63	20.69	20.31	20.31	23900
1998-07-29	20.63	20.81	20.56	20.56	4800
1998-07-30	20.94	20.94	20.69	20.94	11100
1998-07-31	20.63	20.75	20.25	20.38	12000
1998-08-03	20.38	20.44	20.06	20.25	94100
1998-08-04	20.25	20.25	19.63	19.63	13800
1998-08-05	19.63	20.00	19.56	19.88	20000
1998-08-06	19.44	19.88	19.44	19.88	6800
1998-08-07	19.88	20.00	19.69	20.00	21200
1998-08-10	19.56	19.69	19.50	19.69	2500
1998-08-11	19.13	19.13	18.88	19.00	9700
1998-08-12	19.19	19.38	19.19	19.19	13300
1998-08-13	18.69	19.06	18.69	18.81	10400
1998-08-14	19.38	19.38	18.94	18.94	4600
1998-08-17	19.25	19.25	19.00	19.00	12000
1998-08-18	19.56	19.88	19.56	19.63	2200
1998-08-19	20.06	20.19	19.81	20.19	1900
1998-08-20	20.00	20.06	19.94	19.94	14300
1998-08-21	19.38	19.44	19.00	19.44	29700
1998-08-24	19.56	19.75	19.56	19.56	4800
1998-08-25	19.63	19.63	19.38	19.63	500
1998-08-26	19.00	19.31	18.94	19.31	10000
1998-08-27	18.63	18.88	18.44	18.44	32600
1998-08-28	18.50	18.63	18.38	18.63	5600
1998-08-31	18.31	18.31	17.25	17.50	53200
1998-09-01	18.13	18.56	18.00	18.50	61800
1998-09-02	18.38	18.75	18.38	18.44	31500
1998-09-03	18.00	18.00	17.88	17.88	6800
1998-09-04	18.38	18.38	17.88	17.88	8500
1998-09-08	19.06	19.06	18.69	19.00	45100
1998-09-09	18.38	18.88	18.38	18.69	8500
1998-09-10	18.25	18.31	18.13	18.19	17300
1998-09-11	17.75	18.13	17.69	18.13	13500
1998-09-14	18.31	18.69	18.31	18.50	3800
1998-09-15	18.38	18.81	18.38	18.81	19300
1998-09-16	18.88	18.88	18.63	18.88	19400
1998-09-17	18.31	18.38	18.31	18.38	8300
1998-09-18	18.25	18.38	18.13	18.38	9300
1998-09-21	17.69	18.13	17.69	18.13	23600
1998-09-22	18.13	18.19	18.13	18.19	4400
1998-09-23	18.56	18.75	18.31	18.75	4700
1998-09-24	18.25	18.50	18.25	18.25	32100
1998-09-25	17.88	18.19	17.88	18.00	161800
1998-09-28	18.38	18.38	18.06	18.06	334800
1998-09-29	18.19	18.31	18.13	18.13	1800
1998-09-30	17.88	18.06	17.81	18.06	6600
1998-10-01	17.31	17.63	17.25	17.25	6400
1998-10-02	17.00	17.25	16.88	17.06	10500
1998-10-05	16.63	16.88	16.25	16.50	19400
1998-10-06	16.88	17.31	16.88	17.06	9300
1998-10-07	16.81	17.31	16.81	17.00	7900
1998-10-08	16.44	16.81	16.44	16.81	41900
1998-10-09	16.94	17.31	16.94	17.19	25800
1998-10-12	17.44	17.69	17.44	17.69	34100
1998-10-13	17.63	17.75	17.63	17.75	10600
1998-10-14	17.69	17.88	17.69	17.88	146900
1998-10-15	17.69	18.75	17.69	18.75	9600
1998-10-16	18.06	18.38	18.06	18.25	6500
1998-10-19	18.13	18.25	18.00	18.06	6300
1998-10-20	18.88	18.88	18.56	18.88	20600
1998-10-21	18.81	18.81	18.38	18.50	2100
1998-10-22	18.50	18.56	18.38	18.38	40900
1998-10-23	18.44	18.50	18.44	18.50	2100
1998-10-26	18.81	18.81	18.44	18.56	19400
1998-10-27	18.94	19.00	18.75	18.75	6600
1998-10-28	18.75	18.75	18.50	18.56	6200
1998-10-29	18.69	18.81	18.56	18.81	64800
1998-10-30	19.00	19.13	18.81	19.06	15700
1998-11-02	19.38	19.63	19.38	19.63	87400
1998-11-03	19.56	19.63	19.19	19.50	452500
1998-11-04	19.75	19.75	19.44	19.63	37000
1998-11-05	19.38	19.44	19.31	19.44	29400
1998-11-06	19.50	19.50	19.25	19.38	16800
1998-11-09	19.25	19.38	19.06	19.19	130000
1998-11-10	18.88	19.38	18.88	19.38	8800
1998-11-11	19.50	19.50	19.25	19.25	6200
1998-11-12	19.25	19.38	19.13	19.38	54500
1998-11-13	19.00	19.13	19.00	19.13	3800
1998-11-16	19.81	19.81	19.63	19.63	10600
1998-11-17	19.50	19.81	19.50	19.56	422700
1998-11-18	19.50	19.50	19.50	19.50	1500
1998-11-19	19.63	19.81	19.63	19.81	52300
1998-11-20	19.88	20.00	19.88	20.00	5400
1998-11-23	20.44	20.81	20.25	20.81	27500
1998-11-24	20.44	20.63	20.31	20.31	17100
1998-11-25	20.50	20.50	20.38	20.38	8900
1998-11-27	20.63	20.69	20.38	20.69	19100
1998-11-30	20.19	20.44	20.00	20.00	61900
1998-12-01	19.75	19.75	19.50	19.63	221600
1998-12-02	19.63	19.63	19.25	19.56	31500
1998-12-03	19.25	19.69	19.19	19.25	28500
1998-12-04	19.50	19.63	19.50	19.63	10400
1998-12-07	19.50	19.63	19.44	19.50	158200
1998-12-08	19.50	19.63	19.38	19.56	5100
1998-12-09	19.75	20.00	19.75	19.94	19900
1998-12-10	19.81	19.81	19.75	19.75	5600
1998-12-11	19.63	19.94	19.63	19.69	1000
1998-12-14	19.81	19.81	19.50	19.50	18600
1998-12-15	19.88	19.88	19.56	19.88	6200
1998-12-16	19.94	19.94	19.63	19.75	57900
1998-12-17	19.81	20.19	19.81	20.13	24100
1998-12-18	20.44	20.44	20.19	20.44	50500
1998-12-21	20.75	21.00	20.44	20.75	44500
1998-12-22	20.69	20.75	20.44	20.75	31800
1998-12-23	20.88	21.00	20.81	21.00	16500
1998-12-24	20.75	20.81	20.75	20.81	1800
1998-12-28	20.81	20.81	20.50	20.69	6700
1998-12-29	20.94	21.13	20.63	20.94	530600
1998-12-30	20.56	20.69	20.38	20.56	51000
1998-12-31	20.38	20.56	20.38	20.44	34400
1999-01-04	20.50	20.69	20.31	20.50	31300
1999-01-05	20.75	20.75	20.56	20.69	64700
1999-01-06	21.25	21.81	21.25	21.56	13100
1999-01-07	21.06	21.25	20.88	21.19	118400
1999-01-08	21.13	21.19	20.94	21.06	11300
1999-01-11	20.81	20.88	20.63	20.63	19000
1999-01-12	20.75	20.75	20.31	20.44	33300
1999-01-13	19.75	20.25	19.75	20.25	4300
1999-01-14	20.00	20.19	20.00	20.00	34000
1999-01-15	20.00	20.81	19.94	20.81	18300
1999-01-19	21.19	21.19	20.69	20.88	25400
1999-01-20	20.56	20.94	20.56	20.94	11000
1999-01-21	20.56	20.88	20.50	20.75	2900
1999-01-22	20.13	20.38	20.13	20.25	27100
1999-01-25	20.19	20.63	20.19	20.63	36700
1999-01-26	20.50	20.63	20.13	20.63	27600
1999-01-27	20.19	20.44	20.13	20.13	34000
1999-01-28	20.38	20.38	20.19	20.19	12900
1999-01-29	20.25	20.56	20.06	20.56	6600
1999-02-01	20.50	20.69	20.50	20.56	25200
1999-02-02	20.63	20.75	20.44	20.63	34000
1999-02-03	20.56	20.69	20.25	20.31	12700
1999-02-04	20.56	20.56	20.25	20.31	15300
1999-02-05	20.31	20.31	19.69	19.81	24500
1999-02-08	20.13	20.13	19.81	19.88	4900
1999-02-09	20.13	20.13	19.44	19.56	32400
1999-02-10	19.44	19.44	19.44	19.44	900
1999-02-11	20.00	20.06	19.75	20.00	3900
1999-02-12	20.19	20.25	20.19	20.25	3500
1999-02-16	20.75	20.94	20.63	20.63	12600
1999-02-17	20.88	20.94	20.63	20.63	7300
1999-02-18	20.44	20.69	20.44	20.69	600
1999-02-19	20.63	20.63	20.44	20.56	600
1999-02-22	20.44	20.81	20.44	20.81	23400
1999-02-23	20.75	20.94	20.44	20.94	20900
1999-02-24	20.75	21.06	20.75	21.06	53500
1999-02-25	21.00	21.00	20.63	20.63	22800
1999-02-26	20.69	20.88	20.56	20.81	6500
1999-03-01	20.50	20.75	20.44	20.50	34800
1999-03-02	20.44	20.75	20.44	20.50	18000
1999-03-03	20.50	20.81	20.50	20.56	36300
1999-03-04	20.38	20.63	20.38	20.63	2100
1999-03-05	21.25	21.25	20.88	20.88	17400
1999-03-08	21.25	21.25	20.88	20.88	2900
1999-03-09	21.13	21.31	20.88	21.25	16200
1999-03-10	21.19	21.69	21.19	21.44	27100
1999-03-11	21.50	22.31	21.50	22.31	43900
1999-03-12	22.13	22.13	21.50	21.63	69100
1999-03-15	21.50	21.50	21.06	21.19	13200
1999-03-16	21.50	21.50	21.25	21.38	6100
1999-03-17	21.06	21.31	21.00	21.00	30000
1999-03-18	20.75	21.06	20.75	20.94	6000
1999-03-19	21.13	21.31	21.13	21.31	57400
1999-03-22	21.25	21.38	21.06	21.31	36800
1999-03-23	20.81	21.06	20.69	20.88	23800
1999-03-24	21.13	21.13	20.75	20.75	61300
1999-03-25	21.25	21.25	21.00	21.00	152600
1999-03-26	21.13	21.13	20.75	21.06	131800
1999-03-29	21.19	21.50	21.19	21.44	109300
1999-03-30	21.56	21.63	21.31	21.56	10300
1999-03-31	21.81	21.81	21.31	21.31	32500
1999-04-01	21.56	21.81	21.38	21.44	25300
1999-04-05	21.69	21.69	21.31	21.69	23200
1999-04-06	21.69	21.69	21.44	21.56	6300
1999-04-07	21.94	21.94	21.94	21.94	1300
1999-04-08	22.00	22.13	21.75	22.13	24600
1999-04-09	21.69	22.00	21.69	21.81	12300
1999-04-12	21.63	22.13	21.63	22.00	5800
1999-04-13	22.38	22.50	22.13	22.19	177300
1999-04-14	22.25	22.38	22.13	22.31	83800
1999-04-15	22.38	22.38	22.00	22.31	43400
1999-04-16	21.94	22.19	21.94	22.19	15500
1999-04-19	22.44	22.44	22.13	22.25	21200
1999-04-20	22.00	22.06	21.75	22.00	51600
1999-04-21	21.75	21.88	21.63	21.75	101700
1999-04-22	22.25	22.25	22.00	22.25	8900
1999-04-23	22.19	22.19	22.06	22.19	41600
1999-04-26	22.06	22.44	22.06	22.44	55500
1999-04-27	22.56	22.88	22.56	22.88	53200
1999-04-28	22.75	22.81	22.50	22.75	193600
1999-04-29	22.25	22.56	22.25	22.44	53000
1999-04-30	22.56	22.56	22.19	22.25	14800
1999-05-03	22.25	22.69	22.25	22.69	32500
1999-05-04	22.69	22.69	22.31	22.63	18200
1999-05-05	22.56	22.56	22.06	22.38	20000
1999-05-06	22.50	22.50	22.13	22.38	29200
1999-05-07	22.19	22.19	21.81	22.00	128200
1999-05-10	21.44	21.88	21.44	21.56	51500
1999-05-11	21.75	22.06	21.75	22.06	17600
1999-05-12	22.00	22.00	21.50	21.50	30300
1999-05-13	22.19	22.25	21.88	22.25	12800
1999-05-14	21.38	21.69	21.38	21.56	105200
1999-05-17	21.13	21.25	21.06	21.25	10600
1999-05-18	21.38	21.38	21.13	21.19	5400
1999-05-19	21.19	21.50	21.19	21.50	12300
1999-05-20	21.50	21.75	21.50	21.75	32100
1999-05-21	21.63	21.69	21.38	21.63	41100
1999-05-24	21.63	21.69	21.19	21.19	13400
1999-05-25	20.88	21.38	20.88	21.13	11400
1999-05-26	21.06	21.25	21.00	21.06	22700
1999-05-27	20.75	21.06	20.75	20.81	7700
1999-05-28	21.25	21.25	21.00	21.00	5400
1999-06-01	21.31	21.38	21.13	21.38	296400
1999-06-02	21.69	21.69	21.38	21.56	6900
1999-06-03	21.69	21.81	21.56	21.75	6800
1999-06-04	21.44	21.94	21.44	21.94	72900
1999-06-07	21.94	22.00	21.69	22.00	9900
1999-06-08	22.06	22.06	21.69	21.81	25700
1999-06-09	21.75	22.00	21.75	22.00	31000
1999-06-10	21.56	21.69	21.50	21.63	439900
1999-06-11	22.13	22.13	21.75	22.00	15600
1999-06-14	22.06	22.06	21.75	21.81	65800
1999-06-15	21.75	21.94	21.75	21.75	2100
1999-06-16	21.75	21.94	21.75	21.94	8700
1999-06-17	22.00	22.00	21.69	21.69	13000
1999-06-18	22.06	22.06	22.00	22.00	13300
1999-06-21	22.00	22.38	22.00	22.19	448800
1999-06-22	22.13	22.31	22.06	22.13	142500
1999-06-23	21.88	22.00	21.75	22.00	27000
1999-06-24	21.94	21.94	21.56	21.75	34100
1999-06-25	21.69	21.88	21.63	21.81	6900
1999-06-28	21.75	21.75	21.38	21.38	73100
1999-06-29	21.25	21.38	21.06	21.25	8800
1999-06-30	21.13	21.56	21.06	21.56	106200
1999-07-01	21.75	21.94	21.50	21.94	22900
1999-07-02	21.81	21.94	21.50	21.50	153200
1999-07-06	21.69	22.06	21.69	21.75	15000
1999-07-07	21.56	21.88	21.56	21.88	21700
1999-07-08	21.69	21.88	21.44	21.88	3000
1999-07-09	21.50	21.69	21.44	21.44	23500
1999-07-12	21.75	21.75	21.44	21.44	37000
1999-07-13	21.19	21.44	21.13	21.25	11400
1999-07-14	21.44	21.63	21.44	21.63	4500
1999-07-15	21.88	21.88	21.69	21.88	2000
1999-07-16	21.81	21.88	21.56	21.81	8500
1999-07-19	21.50	21.69	21.44	21.44	21000
1999-07-20	21.50	21.50	21.00	21.00	20900
1999-07-21	20.94	21.25	20.94	21.25	21300
1999-07-22	20.94	21.25	20.88	20.88	28400
1999-07-23	20.69	21.06	20.50	20.63	28900
1999-07-26	20.56	20.94	20.56	20.88	4200
1999-07-27	21.00	21.44	21.00	21.44	16000
1999-07-28	20.94	21.50	20.94	21.31	13000
1999-07-29	21.00	21.19	20.75	20.75	92800
1999-07-30	21.44	21.44	21.25	21.25	4500
1999-08-02	21.63	21.75	21.50	21.50	14800
1999-08-03	21.69	21.69	21.31	21.69	12100
1999-08-04	21.38	21.63	21.38	21.50	445700
1999-08-05	21.31	21.31	20.75	20.88	715300
1999-08-06	20.69	20.94	20.63	20.88	52000
1999-08-09	20.88	20.94	20.69	20.69	20100
1999-08-10	20.50	20.69	20.38	20.44	11700
1999-08-11	20.50	20.81	20.44	20.69	8800
1999-08-12	20.81	21.00	20.75	21.00	58900
1999-08-13	21.00	21.25	21.00	21.25	1900
1999-08-16	21.38	21.38	21.06	21.06	6000
1999-08-17	21.38	21.38	20.88	21.13	32400
1999-08-18	21.00	21.31	21.00	21.25	47100
1999-08-19	20.88	21.13	20.88	20.88	13300
1999-08-20	21.38	21.38	21.25	21.25	813000
1999-08-23	21.50	21.81	21.44	21.75	8500
1999-08-24	21.44	21.69	21.25	21.56	11200
1999-08-25	20.75	20.81	20.44	20.75	27300
1999-08-26	20.75	20.75	20.44	20.69	20600
1999-08-27	20.69	20.69	20.50	20.69	6500
1999-08-30	20.44	20.69	20.38	20.63	35000
1999-08-31	20.44	20.63	20.31	20.31	5900
1999-09-01	20.50	20.56	20.38	20.56	7200
1999-09-02	20.38	20.38	20.13	20.38	5900
1999-09-03	20.56	20.69	20.44	20.50	5300
1999-09-07	20.81	20.81	20.38	20.38	6700
1999-09-08	20.63	20.63	20.38	20.63	28000
1999-09-09	20.56	20.81	20.56	20.69	25000
1999-09-10	20.44	20.69	20.44	20.44	5300
1999-09-13	20.25	20.25	19.94	20.00	37800
1999-09-14	19.94	20.00	19.88	19.94	17300
1999-09-15	19.63	19.88	19.56	19.69	23000
1999-09-16	20.00	20.00	19.63	19.81	87500
1999-09-17	19.69	20.00	19.69	19.75	12700
1999-09-20	20.06	20.06	19.75	20.00	50900
1999-09-21	19.94	19.94	19.69	19.69	129800
1999-09-22	19.69	19.94	19.56	19.63	36500
1999-09-23	19.81	19.94	19.69	19.94	36000
1999-09-24	19.50	19.81	19.50	19.81	31100
1999-09-27	19.81	20.25	19.81	20.25	35700
1999-09-28	20.19	20.19	19.88	20.13	165600
1999-09-29	19.88	20.06	19.81	19.88	16500
1999-09-30	20.19	20.31	20.13	20.31	23300
1999-10-01	20.19	20.25	20.00	20.25	118200
1999-10-04	20.19	20.69	20.00	20.31	725200
1999-10-05	20.31	20.44	20.19	20.19	114000
1999-10-06	20.13	20.50	20.06	20.44	160500
1999-10-07	20.44	20.75	20.44	20.75	19500
1999-10-08	20.75	20.81	20.44	20.81	114700
1999-10-11	20.75	21.00	20.75	20.94	10100
1999-10-12	20.63	20.69	20.44	20.63	152100
1999-10-13	20.50	20.56	20.19	20.25	286400
1999-10-14	20.44	20.44	20.06	20.19	568500
1999-10-15	19.81	19.81	19.50	19.75	13300
1999-10-18	19.63	19.63	19.38	19.63	123600
1999-10-19	20.06	20.19	19.81	20.00	36000
1999-10-20	20.00	20.25	19.94	20.19	39900
1999-10-21	19.81	20.00	19.56	19.75	5500
1999-10-22	19.88	20.13	19.88	19.88	51900
1999-10-25	19.88	20.06	19.75	20.06	58600
1999-10-26	20.13	20.13	19.81	20.13	52200
1999-10-27	20.06	20.06	19.69	19.88	114900
1999-10-28	20.00	20.25	20.00	20.19	9800
1999-10-29	20.56	20.69	20.31	20.69	34500
1999-11-01	20.31	20.75	20.31	20.69	58000
1999-11-02	20.75	20.75	20.38	20.63	22800
1999-11-03	20.50	20.75	20.44	20.56	307000
1999-11-04	21.00	21.00	20.44	20.44	49300
1999-11-05	20.94	20.94	20.63	20.75	97700
1999-11-08	20.50	20.69	20.44	20.63	41800
1999-11-09	20.88	20.88	20.56	20.75	230700
1999-11-10	20.75	20.94	20.63	20.94	105100
1999-11-11	20.88	21.19	20.81	21.19	31000
1999-11-12	20.94	21.06	20.88	21.00	46100
1999-11-15	21.00	21.19	20.88	21.19	25600
1999-11-16	21.19	21.19	20.94	21.06	108300
1999-11-17	21.06	21.13	20.94	21.06	48500
1999-11-18	21.00	21.06	20.88	20.94	35200
1999-11-19	20.69	20.75	20.56	20.56	20400
1999-11-22	20.75	20.81	20.56	20.69	31700
1999-11-23	21.00	21.06	20.75	21.06	35000
1999-11-24	20.81	20.94	20.69	20.94	53200
1999-11-26	21.19	21.38	21.06	21.25	70500
1999-11-29	21.44	21.44	21.06	21.06	36300
1999-11-30	20.88	20.94	20.69	20.88	24300
1999-12-01	20.63	21.00	20.63	21.00	36100
1999-12-02	20.94	21.00	20.81	20.94	36700
1999-12-03	21.06	21.31	21.06	21.13	28300
1999-12-06	21.13	21.44	21.13	21.44	126900
1999-12-07	21.31	21.38	21.25	21.25	34900
1999-12-08	21.19	21.31	21.13	21.25	21700
1999-12-09	21.25	21.38	21.25	21.38	18200
1999-12-10	21.38	21.44	21.31	21.44	61300
1999-12-13	21.31	21.63	21.31	21.63	43700
1999-12-14	21.50	21.56	21.31	21.31	41800
1999-12-15	20.75	21.19	20.75	21.00	53300
1999-12-16	21.13	21.31	21.06	21.19	36500
1999-12-17	21.38	21.50	21.19	21.50	22200
1999-12-20	21.63	21.63	21.25	21.44	50200
1999-12-21	21.00	21.19	20.81	21.19	34600
1999-12-22	21.25	21.25	20.75	20.94	134800
1999-12-23	21.31	21.31	21.00	21.00	39900
1999-12-27	21.38	21.44	21.25	21.38	20500
1999-12-28	21.38	21.44	21.19	21.25	43000
1999-12-29	21.38	21.38	21.00	21.00	79300
1999-12-30	21.50	21.50	21.25	21.38	134400
1999-12-31	21.31	21.44	21.25	21.44	10000
2000-01-03	21.56	22.75	21.50	21.88	65600
2000-01-04	20.94	21.19	20.81	21.00	82600
2000-01-05	20.63	21.13	20.50	21.13	254100
2000-01-06	20.75	20.94	20.44	20.94	155400
2000-01-07	20.69	21.13	20.56	20.75	249900
2000-01-10	21.00	21.06	20.75	21.00	41400
2000-01-11	20.81	20.88	20.63	20.69	110300
2000-01-12	20.56	20.88	20.56	20.81	20400
2000-01-13	20.69	20.88	20.50	20.88	50400
2000-01-14	20.81	21.19	20.81	21.13	132000
2000-01-18	20.56	20.69	20.44	20.58	77300
2000-01-19	20.50	20.56	20.19	20.56	49200
2000-01-20	20.38	20.38	20.00	20.19	67100
2000-01-21	20.13	20.31	20.13	20.31	51300
2000-01-24	20.31	20.44	19.94	20.00	119700
2000-01-25	20.00	20.00	19.63	19.94	70900
2000-01-26	19.81	20.06	19.81	19.94	96900
2000-01-27	19.94	20.25	19.94	20.19	87700
2000-01-28	20.06	20.06	19.44	19.44	104200
2000-01-31	19.44	19.56	19.06	19.50	310900
2000-02-01	19.44	19.56	19.19	19.50	76000
2000-02-02	19.63	19.69	19.19	19.63	106300
2000-02-03	19.38	19.56	19.06	19.56	56000
2000-02-04	18.75	19.00	18.69	18.94	123600
2000-02-07	18.88	18.94	18.56	18.75	80000
2000-02-08	19.31	19.63	19.31	19.63	259900
2000-02-09	19.44	19.75	19.44	19.75	66300
2000-02-10	19.56	19.56	19.38	19.44	36500
2000-02-11	19.00	19.13	18.75	18.88	67500
2000-02-14	18.75	18.75	18.38	18.56	33600
2000-02-15	18.69	18.88	18.31	18.63	82300
2000-02-16	18.69	19.00	18.63	19.00	27300
2000-02-17	19.31	19.38	18.88	19.06	55400
2000-02-18	19.19	19.19	18.75	18.75	31900
2000-02-22	18.88	19.06	18.63	18.94	133100
2000-02-23	19.31	19.31	18.94	19.25	210100
2000-02-24	19.19	19.19	18.50	18.75	137500
2000-02-25	18.75	18.88	18.69	18.75	14200
2000-02-28	18.81	18.88	18.63	18.81	38800
2000-02-29	18.69	19.19	18.69	19.19	143900
2000-03-01	19.19	19.56	19.19	19.56	10000
2000-03-02	19.50	19.69	19.38	19.56	68800
2000-03-03	19.81	20.13	19.63	19.88	103900
2000-03-06	20.00	20.13	19.63	19.63	50600
2000-03-07	20.06	20.06	19.25	19.25	128100
2000-03-08	19.63	19.63	19.19	19.44	231100
2000-03-09	19.81	20.13	19.69	20.13	154800
2000-03-10	20.00	20.13	19.88	20.00	30500
2000-03-13	19.50	19.88	19.25	19.38	27500
2000-03-14	20.06	20.19	19.88	20.00	102700
2000-03-15	19.81	20.00	19.50	19.81	89000
2000-03-16	20.25	20.88	20.00	20.75	461800
2000-03-17	20.25	20.38	20.19	20.19	130800
2000-03-20	20.44	20.56	20.25	20.38	169600
2000-03-21	20.44	20.63	20.13	20.44	118800
2000-03-22	20.38	20.63	20.19	20.44	214000
2000-03-23	20.44	20.75	20.19	20.50	189100
2000-03-24	21.00	21.13	20.88	21.00	71500
2000-03-27	20.81	20.88	20.63	20.75	41300
2000-03-28	20.69	20.75	20.50	20.75	34700
2000-03-29	20.56	20.63	20.25	20.50	181600
2000-03-30	19.94	20.13	19.81	19.94	67700
2000-03-31	20.56	20.56	20.31	20.44	24500
2000-04-03	20.44	20.44	20.13	20.38	64400
2000-04-04	20.50	20.50	19.75	20.31	47800
2000-04-05	19.94	20.25	19.94	20.19	27800
2000-04-06	20.25	20.31	20.06	20.25	23000
2000-04-07	20.25	20.63	20.25	20.63	9900
2000-04-10	20.63	20.63	20.31	20.50	21400
2000-04-11	20.25	20.25	20.06	20.13	20500
2000-04-12	20.25	20.25	19.81	19.88	21900
2000-04-13	20.00	20.25	19.81	20.06	50300
2000-04-14	19.63	19.63	18.81	18.81	42100
2000-04-17	18.38	18.94	18.38	18.81	58900
2000-04-18	18.75	19.25	18.75	19.19	34600
2000-04-19	19.50	19.56	19.31	19.50	53100
2000-04-20	19.81	19.81	19.44	19.63	15700
2000-04-24	19.50	19.50	19.31	19.31	1900
2000-04-25	19.69	20.00	19.63	20.00	13400
2000-04-26	19.81	19.81	19.44	19.63	18500
2000-04-27	19.25	19.50	19.13	19.50	13400
2000-04-28	19.50	19.69	19.50	19.63	20800
2000-05-01	19.63	19.69	19.38	19.50	6000
2000-05-02	19.50	19.75	19.38	19.50	30900
2000-05-03	19.44	19.44	18.75	18.88	26200
2000-05-04	18.81	19.00	18.75	18.88	51700
2000-05-05	18.94	19.06	18.81	19.00	7100
2000-05-08	18.88	18.88	18.69	18.81	19700
2000-05-09	18.81	18.94	18.63	18.69	12100
2000-05-10	18.50	18.63	18.13	18.38	27700
2000-05-11	18.56	18.88	18.56	18.66	4700
2000-05-12	18.81	19.19	18.81	19.00	64600
2000-05-15	18.88	19.13	18.88	18.94	59200
2000-05-16	19.13	19.13	18.88	19.00	60000
2000-05-17	18.88	18.88	18.44	18.56	10900
2000-05-18	18.50	18.56	18.25	18.25	157600
2000-05-19	18.13	18.13	17.81	17.94	21700
2000-05-22	17.88	18.06	17.81	17.88	3100
2000-05-23	18.06	18.13	17.88	17.94	24900
2000-05-24	18.06	18.50	18.06	18.25	15000
2000-05-25	18.13	18.44	18.13	18.38	32400
2000-05-26	18.38	18.63	18.38	18.63	28200
2000-05-30	19.06	19.31	18.81	19.00	234700
2000-05-31	18.88	19.00	18.75	18.94	148900
2000-06-01	19.06	19.25	18.94	19.00	40500
2000-06-02	19.88	19.88	19.50	19.75	87400
2000-06-05	19.75	19.94	19.63	19.94	48200
2000-06-06	19.88	19.88	19.75	19.75	28400
2000-06-07	19.81	19.81	19.44	19.56	84700
2000-06-08	19.69	19.69	19.44	19.56	12100
2000-06-09	19.44	19.44	19.13	19.19	13900
2000-06-12	19.31	19.44	19.19	19.19	23800
2000-06-13	19.31	19.56	19.25	19.44	15400
2000-06-14	19.50	19.63	19.38	19.63	22000
2000-06-15	19.63	19.63	19.50	19.63	20400
2000-06-16	19.25	19.69	19.25	19.50	30000
2000-06-19	19.69	19.69	19.31	19.50	48300
2000-06-20	19.56	19.69	19.50	19.69	30800
2000-06-21	19.38	19.50	19.06	19.50	47400
2000-06-22	19.63	19.63	19.19	19.42	23500
2000-06-23	19.19	19.19	18.94	19.13	18900
2000-06-26	19.13	19.19	18.94	19.06	6700
2000-06-27	18.75	19.06	18.75	19.06	25400
2000-06-28	19.13	19.13	18.94	19.13	23400
2000-06-29	18.81	19.00	18.75	18.75	15300
2000-06-30	19.00	19.19	18.81	19.19	20400
2000-07-03	19.00	19.63	19.00	19.63	14900
2000-07-05	19.44	19.44	18.94	19.13	49800
2000-07-06	19.44	19.69	19.25	19.69	30500
2000-07-07	19.44	19.81	19.44	19.81	35600
2000-07-10	19.75	19.75	19.50	19.69	7200
2000-07-11	19.69	19.81	19.56	19.81	32500
2000-07-12	19.94	19.94	19.69	19.75	35700
2000-07-13	19.50	19.69	19.50	19.63	39200
2000-07-14	19.63	19.63	19.38	19.38	36600
2000-07-17	19.50	19.69	19.38	19.69	26100
2000-07-18	19.50	19.50	19.06	19.25	31400
2000-07-19	19.13	19.44	19.13	19.44	6200
2000-07-20	19.44	19.69	19.31	19.69	35800
2000-07-21	19.13	19.50	19.13	19.31	308000
2000-07-24	19.50	19.50	19.19	19.31	9300
2000-07-25	19.31	19.50	19.25	19.38	34400
2000-07-26	19.56	19.56	19.31	19.56	37700
2000-07-27	19.50	19.56	19.31	19.50	196800
2000-07-28	19.25	19.31	19.13	19.25	15500
2000-07-31	19.00	19.31	19.00	19.19	7700
2000-08-01	19.19	19.44	19.19	19.19	63600
2000-08-02	19.31	19.38	19.19	19.19	27700
2000-08-03	19.00	19.19	18.88	19.00	46100
2000-08-04	19.38	19.38	19.19	19.38	8400
2000-08-07	19.50	19.50	19.31	19.50	1800
2000-08-08	19.38	19.50	19.25	19.38	10100
2000-08-09	19.31	19.56	19.25	19.38	15900
2000-08-10	19.38	19.38	19.13	19.13	21600
2000-08-11	19.13	19.44	19.13	19.44	17300
2000-08-14	19.44	19.63	19.44	19.56	35100
2000-08-15	19.75	19.75	19.50	19.63	54200
2000-08-16	19.81	19.81	19.63	19.69	126100
2000-08-17	19.69	19.94	19.44	19.94	50300
2000-08-18	19.81	19.81	19.63	19.81	57000
2000-08-21	19.81	19.81	19.56	19.81	12000
2000-08-22	19.81	19.88	19.63	19.63	68300
2000-08-23	19.38	19.56	19.38	19.50	15400
2000-08-24	18.75	18.88	18.63	18.81	68300
2000-08-25	18.44	18.75	18.44	18.63	32000
2000-08-28	18.75	18.75	18.50	18.63	50900
2000-08-29	18.56	18.56	18.31	18.50	11600
2000-08-30	18.25	18.50	18.25	18.25	28000
2000-08-31	18.50	18.63	18.38	18.44	46600
2000-09-01	18.75	19.00	18.75	19.00	54600
2000-09-05	18.88	18.88	18.56	18.56	70600
2000-09-06	18.25	18.63	18.25	18.44	36100
2000-09-07	18.25	18.44	18.19	18.38	24200
2000-09-08	17.75	18.00	17.69	18.00	24400
2000-09-11	17.56	17.88	17.56	17.75	44400
2000-09-12	17.81	17.81	17.56	17.63	34800
2000-09-13	17.56	17.63	17.31	17.50	98200
2000-09-14	17.88	17.88	17.50	17.50	37700
2000-09-15	17.38	17.38	17.13	17.19	82800
2000-09-18	17.13	17.38	17.13	17.25	45900
2000-09-19	17.25	17.31	17.13	17.19	18100
2000-09-20	17.31	17.31	16.88	17.00	27800
2000-09-21	17.13	17.19	16.81	17.00	43400
2000-09-22	17.25	17.63	17.06	17.63	86500
2000-09-25	17.63	17.81	17.38	17.38	67300
2000-09-26	17.63	17.63	17.38	17.50	37300
2000-09-27	17.94	17.94	17.56	17.75	42200
2000-09-28	17.75	17.94	17.56	17.81	156300
2000-09-29	17.69	18.13	17.69	17.88	107200
2000-10-02	17.94	18.00	17.75	17.75	10500
2000-10-03	17.63	17.88	17.63	17.81	15500
2000-10-04	17.81	17.88	17.63	17.88	17700
2000-10-05	17.88	17.88	17.69	17.81	19700
2000-10-06	17.94	17.94	17.56	17.56	9500
2000-10-09	17.50	17.63	17.44	17.44	17800
2000-10-10	17.38	17.56	17.31	17.38	30600
2000-10-11	17.06	17.25	17.06	17.25	30300
2000-10-12	17.50	17.50	17.00	17.19	217600
2000-10-13	16.94	17.44	16.94	17.38	33200
2000-10-16	17.50	17.50	17.19	17.38	39500
2000-10-17	17.00	17.31	17.00	17.19	65500
2000-10-18	16.81	17.31	16.75	17.00	22800
2000-10-19	17.56	17.75	17.25	17.75	17400
2000-10-20	17.19	17.50	17.19	17.31	75600
2000-10-23	17.44	17.69	17.44	17.63	39600
2000-10-24	17.69	17.88	17.69	17.81	43400
2000-10-25	17.50	17.63	17.50	17.50	21700
2000-10-26	17.50	17.50	17.19	17.38	79800
2000-10-27	17.50	17.94	17.50	17.94	73300
2000-10-30	17.81	17.94	17.63	17.81	10500
2000-10-31	17.81	18.44	17.81	18.38	71800
2000-11-01	17.69	18.06	17.69	17.88	177400
2000-11-02	17.94	18.06	17.75	17.88	27000
2000-11-03	18.00	18.06	17.81	18.06	151400
2000-11-06	17.63	17.94	17.63	17.81	44100
2000-11-07	17.63	18.00	17.63	18.00	19200
2000-11-08	17.81	17.81	17.63	17.63	12100
2000-11-09	17.50	17.81	17.50	17.81	43800
2000-11-10	17.81	17.81	17.38	17.44	14300
2000-11-13	17.56	17.69	17.25	17.44	143700
2000-11-14	17.81	17.94	17.63	17.94	80700
2000-11-15	17.94	17.94	17.56	17.69	246900
2000-11-16	17.63	17.81	17.63	17.81	14300
2000-11-17	17.63	17.88	17.56	17.63	33100
2000-11-20	17.56	17.63	17.31	17.44	21900
2000-11-21	17.44	17.56	17.38	17.44	13800
2000-11-22	17.25	17.31	17.00	17.00	11100
2000-11-24	17.06	17.13	16.88	17.00	45400
2000-11-27	17.69	17.75	17.44	17.69	189500
2000-11-28	17.50	17.63	17.31	17.56	413000
2000-11-29	17.44	17.44	17.00	17.06	23700
2000-11-30	17.13	17.25	16.94	17.25	13600
2000-12-01	17.44	17.44	17.06	17.13	120200
2000-12-04	17.44	17.63	17.19	17.31	87900
2000-12-05	17.75	17.75	17.38	17.50	319300
2000-12-06	17.31	17.69	17.25	17.63	66100
2000-12-07	17.56	17.63	17.38	17.56	287500
2000-12-08	17.94	17.94	17.31	17.56	289100
2000-12-11	18.00	18.19	17.88	18.19	280900
2000-12-12	17.75	18.00	17.63	18.00	85600
2000-12-13	18.00	18.00	17.75	17.75	81100
2000-12-14	17.94	18.06	17.81	18.00	110500
2000-12-15	17.81	17.88	17.44	17.63	388400
2000-12-18	17.88	17.88	17.25	17.44	421800
2000-12-19	17.56	17.63	17.31	17.31	200000
2000-12-20	17.25	17.44	17.13	17.38	55800
2000-12-21	17.44	17.44	17.13	17.38	75500
2000-12-22	17.25	17.50	17.13	17.44	111700
2000-12-26	17.50	17.75	17.38	17.75	36600
2000-12-27	17.50	17.94	17.50	17.88	58700
2000-12-28	17.69	18.00	17.56	17.94	38700
2000-12-29	17.63	17.94	17.56	17.63	252800
2001-01-02	17.69	18.00	17.63	17.81	59700
2001-01-03	17.88	18.56	17.56	18.19	98200
2001-01-04	17.94	18.00	17.63	17.69	752300
2001-01-05	18.19	18.19	17.69	17.69	40300
2001-01-08	17.63	17.75	17.63	17.75	43100
2001-01-09	17.75	17.75	17.44	17.44	36200
2001-01-10	17.56	17.56	17.38	17.50	29900
2001-01-11	17.56	17.69	17.38	17.69	18900
2001-01-12	17.63	17.69	17.50	17.56	15700
2001-01-16	17.44	17.50	17.25	17.38	42300
2001-01-17	17.75	17.75	17.38	17.63	231100
2001-01-18	17.69	17.69	17.44	17.69	45500
2001-01-19	17.56	17.75	17.38	17.50	67300
2001-01-22	17.38	17.50	17.25	17.50	26700
2001-01-23	17.75	17.75	17.44	17.63	58900
2001-01-24	17.88	17.88	17.56	17.63	29400
2001-01-25	17.31	17.63	17.13	17.38	136400
2001-01-26	17.31	17.50	17.31	17.50	82600
2001-01-29	17.68	17.68	17.45	17.56	20200
2001-01-30	17.90	17.90	17.57	17.72	27000
2001-01-31	17.60	17.83	17.49	17.83	129700
2001-02-01	17.80	17.80	17.58	17.68	65000
2001-02-02	17.85	17.85	17.47	17.62	97500
2001-02-05	17.62	17.74	17.58	17.70	29900
2001-02-06	17.75	17.80	17.60	17.60	25400
2001-02-07	17.55	17.55	17.36	17.50	19900
2001-02-08	17.34	17.34	17.11	17.25	17300
2001-02-09	17.15	17.31	17.05	17.24	47700
2001-02-12	17.40	17.47	17.26	17.46	8800
2001-02-13	17.25	17.49	17.25	17.41	31800
2001-02-14	17.27	17.38	17.20	17.38	23900
2001-02-15	17.25	17.39	17.13	17.32	30800
2001-02-16	16.93	17.13	16.81	16.97	30900
2001-02-20	16.76	16.87	16.52	16.64	104300
2001-02-21	16.65	16.68	16.52	16.57	103100
2001-02-22	16.61	16.79	16.61	16.78	21000
2001-02-23	16.70	16.70	16.46	16.67	37100
2001-02-26	16.56	16.75	16.40	16.53	43200
2001-02-27	16.56	16.61	16.50	16.54	71200
2001-02-28	16.90	16.90	16.40	16.69	67600
2001-03-01	16.51	16.70	16.51	16.63	34600
2001-03-02	16.67	16.79	16.51	16.79	33400
2001-03-05	16.95	16.95	16.77	16.93	53400
2001-03-06	17.15	17.15	17.01	17.14	38300
2001-03-07	17.20	17.20	16.86	16.96	76300
2001-03-08	17.14	17.14	16.96	16.98	20400
2001-03-09	17.00	17.00	16.74	16.74	51000
2001-03-12	16.50	16.54	16.28	16.49	39400
2001-03-13	16.20	16.24	16.01	16.08	19900
2001-03-14	15.50	16.05	15.50	15.84	61200
2001-03-15	16.01	16.06	15.95	16.01	11400
2001-03-16	15.60	15.69	15.37	15.54	27200
2001-03-19	15.45	15.51	15.31	15.51	70500
2001-03-20	15.75	15.90	15.65	15.65	67900
2001-03-21	15.60	15.60	15.21	15.40	35800
2001-03-22	15.15	15.15	14.55	14.93	172300
2001-03-23	15.30	15.30	15.01	15.15	43100
2001-03-26	15.64	15.64	15.51	15.63	12100
2001-03-27	15.72	16.35	15.72	16.35	326600
2001-03-28	15.80	15.80	15.58	15.77	29800
2001-03-29	15.45	15.81	15.45	15.53	40800
2001-03-30	15.90	15.90	15.64	15.68	10200
2001-04-02	15.60	15.65	15.45	15.59	22400
2001-04-03	15.60	15.60	14.90	14.90	98400
2001-04-04	15.20	15.70	15.20	15.50	133200
2001-04-05	16.05	16.10	15.65	16.10	24000
2001-04-06	15.51	15.88	15.51	15.81	16400
2001-04-09	16.03	16.14	15.93	16.06	163300
2001-04-10	16.20	16.40	16.20	16.23	130300
2001-04-11	16.25	16.32	16.10	16.25	16400
2001-04-12	16.00	16.30	16.00	16.30	6100
2001-04-16	16.00	16.23	16.00	16.16	6500
2001-04-17	16.10	16.18	15.95	16.18	20000
2001-04-18	16.10	16.79	16.10	16.60	39200
2001-04-19	16.30	16.64	16.30	16.46	244200
2001-04-20	16.65	16.65	16.41	16.55	27600
2001-04-23	16.57	16.58	16.43	16.57	17000
2001-04-24	16.54	16.67	16.35	16.49	72600
2001-04-25	16.32	16.48	16.29	16.37	139700
2001-04-26	16.47	16.56	16.41	16.50	15300
2001-04-27	16.75	16.80	16.59	16.75	60200
2001-04-30	16.72	16.85	16.59	16.65	52900
2001-05-01	16.64	16.79	16.60	16.72	9200
2001-05-02	16.72	16.77	16.57	16.72	48600
2001-05-03	16.38	16.38	16.11	16.16	90700
2001-05-04	16.26	16.70	16.26	16.54	22600
2001-05-07	16.51	16.68	16.44	16.49	9300
2001-05-08	16.49	16.58	16.40	16.42	45300
2001-05-09	16.32	16.50	16.30	16.49	29900
2001-05-10	16.75	16.75	16.56	16.62	31200
2001-05-11	16.65	16.65	16.45	16.54	50400
2001-05-14	16.39	16.39	15.95	16.13	68500
2001-05-15	16.22	16.40	16.22	16.27	22000
2001-05-16	16.28	16.62	16.20	16.56	38500
2001-05-17	16.75	16.75	16.55	16.69	5700
2001-05-18	16.60	16.73	16.56	16.69	47800
2001-05-21	16.64	16.95	16.63	16.95	22600
2001-05-22	16.89	16.89	16.70	16.70	30400
2001-05-23	16.62	16.65	16.39	16.59	23000
2001-05-24	16.48	16.57	16.35	16.49	138700
2001-05-25	16.34	16.43	16.32	16.40	16100
2001-05-29	16.33	16.35	16.26	16.30	22400
2001-05-30	16.20	16.39	16.20	16.25	27900
2001-05-31	16.30	16.35	16.14	16.27	30700
2001-06-01	16.35	16.35	16.01	16.10	28300
2001-06-04	16.22	16.38	16.22	16.38	33000
2001-06-05	16.22	16.54	16.21	16.51	30900
2001-06-06	16.40	16.46	16.12	16.12	144100
2001-06-07	16.01	16.40	16.01	16.38	38300
2001-06-08	16.20	16.20	16.12	16.14	9900
2001-06-11	16.14	16.17	15.88	16.03	69800
2001-06-12	15.66	15.91	15.64	15.68	428300
2001-06-13	15.91	16.12	15.87	15.87	21400
2001-06-14	15.90	15.94	15.73	15.87	79200
2001-06-15	15.81	16.05	15.63	15.90	49400
2001-06-18	15.95	15.95	15.74	15.74	23900
2001-06-19	15.77	15.93	15.65	15.82	22100
2001-06-20	15.62	15.66	15.51	15.66	18000
2001-06-21	15.86	15.89	15.82	15.87	7200
2001-06-22	15.90	15.90	15.70	15.70	101700
2001-06-25	15.76	15.91	15.75	15.88	43800
2001-06-26	15.52	15.72	15.52	15.55	28000
2001-06-27	15.60	15.77	15.56	15.77	21100
2001-06-28	15.77	15.83	15.67	15.67	15300
2001-06-29	15.80	15.82	15.55	15.75	388000
2001-07-02	15.87	15.95	15.72	15.85	29300
2001-07-03	15.74	15.74	15.64	15.64	4000
2001-07-05	15.40	15.43	15.33	15.43	31300
2001-07-06	15.17	15.22	14.90	15.18	46100
2001-07-09	15.14	15.19	15.06	15.19	16500
2001-07-10	15.24	15.30	15.11	15.11	15300
2001-07-11	15.08	15.15	15.00	15.12	213300
2001-07-12	15.15	15.45	15.10	15.45	215700
2001-07-13	15.30	15.45	15.16	15.37	37200
2001-07-16	15.30	15.40	15.10	15.30	36200
2001-07-17	14.90	15.05	14.85	14.97	115600
2001-07-18	15.03	15.15	14.86	15.15	36300
2001-07-19	15.10	15.28	15.08	15.28	102800
2001-07-20	15.22	15.22	15.05	15.22	24500
2001-07-23	15.10	15.25	14.95	15.06	33500
2001-07-24	14.80	15.04	14.76	14.79	103800
2001-07-25	14.63	14.91	14.63	14.91	29700
2001-07-26	14.93	14.97	14.78	14.97	37600
2001-07-27	15.25	15.25	15.06	15.22	64600
2001-07-30	15.20	15.40	15.17	15.37	89900
2001-07-31	15.49	15.74	15.30	15.55	129600
2001-08-01	15.85	15.85	15.65	15.79	32700
2001-08-02	16.00	16.00	15.70	15.89	20500
2001-08-03	15.66	15.67	15.49	15.57	53300
2001-08-06	15.43	15.51	15.41	15.51	11000
2001-08-07	15.40	15.50	15.36	15.48	33600
2001-08-08	15.27	15.30	15.12	15.18	111600
2001-08-09	15.17	15.19	14.96	15.19	11300
2001-08-10	15.24	15.45	15.09	15.45	35300
2001-08-13	15.20	15.38	15.20	15.35	12500
2001-08-14	15.54	15.71	15.39	15.50	127700
2001-08-15	15.61	15.70	15.53	15.53	10700
2001-08-16	15.41	15.47	15.40	15.46	7900
2001-08-17	15.34	15.43	15.07	15.16	13600
2001-08-20	15.43	15.43	15.16	15.30	6300
2001-08-21	15.45	15.63	15.45	15.48	43400
2001-08-22	15.66	15.90	15.50	15.50	53400
2001-08-23	15.47	15.60	15.33	15.47	21800
2001-08-24	15.45	15.51	15.35	15.35	32500
2001-08-27	15.44	15.54	15.28	15.44	108500
2001-08-28	15.39	15.40	15.14	15.29	53800
2001-08-29	15.47	15.47	15.20	15.21	11200
2001-08-30	15.15	15.24	15.13	15.18	4300
2001-08-31	15.00	15.24	15.00	15.18	18600
2001-09-04	15.02	15.20	14.90	15.13	17700
2001-09-05	15.12	15.15	14.95	15.15	13900
2001-09-06	14.80	14.80	14.50	14.65	51900
2001-09-07	14.49	14.62	14.39	14.40	41400
2001-09-10	14.30	14.40	14.10	14.40	192600
2001-09-17	13.55	14.25	13.55	13.84	52700
2001-09-18	13.45	13.85	13.45	13.70	18800
2001-09-19	13.45	13.70	13.25	13.61	80900
2001-09-20	13.24	13.24	12.75	12.90	58700
2001-09-21	11.90	12.70	11.90	12.70	77700
2001-09-24	12.65	13.25	12.65	13.04	56100
2001-09-25	13.34	13.35	12.85	12.85	44700
2001-09-26	13.20	13.64	13.10	13.46	63500
2001-09-27	13.25	13.65	13.15	13.60	22400
2001-09-28	13.65	14.00	13.65	14.00	53500
2001-10-01	13.98	14.00	13.60	13.82	49000
2001-10-02	13.63	13.86	13.63	13.81	33400
2001-10-03	13.77	14.35	13.77	14.35	17800
2001-10-04	14.38	14.44	14.20	14.44	20100
2001-10-05	14.45	14.55	14.37	14.42	19000
2001-10-08	14.25	14.55	14.20	14.55	42400
2001-10-09	14.55	14.55	14.13	14.35	10800
2001-10-10	14.10	14.65	14.10	14.65	814900
2001-10-11	14.80	14.87	14.35	14.52	52500
2001-10-12	14.50	14.50	14.26	14.33	17400
2001-10-15	14.28	14.33	14.20	14.30	117200
2001-10-16	14.43	14.43	14.27	14.39	15400
2001-10-17	14.45	14.69	14.45	14.45	10000
2001-10-18	14.25	14.47	14.25	14.41	9100
2001-10-19	14.22	14.22	13.96	14.00	51500
2001-10-22	14.06	14.19	14.01	14.19	37000
2001-10-23	14.28	14.47	14.25	14.30	40100
2001-10-24	14.30	14.45	14.24	14.44	15400
2001-10-25	14.10	14.39	14.09	14.34	71100
2001-10-26	14.34	14.54	14.34	14.54	65500
2001-10-29	14.43	14.43	14.24	14.24	17900
2001-10-30	14.20	14.20	14.04	14.04	130600
2001-10-31	14.37	14.39	14.19	14.27	108800
2001-11-01	14.32	14.61	14.16	14.60	145300
2001-11-02	14.60	14.60	14.47	14.58	8600
2001-11-05	14.65	14.85	14.65	14.81	40800
2001-11-06	14.74	14.97	14.71	14.97	74800
2001-11-07	14.80	14.95	14.73	14.90	21300
2001-11-08	14.87	15.04	14.82	14.83	34500
2001-11-09	14.82	14.95	14.82	14.95	16000
2001-11-12	14.72	14.73	14.39	14.73	13100
2001-11-13	14.82	14.97	14.77	14.91	38000
2001-11-14	14.99	15.00	14.71	14.77	80400
2001-11-15	14.60	14.75	14.59	14.65	19900
2001-11-16	14.75	14.86	14.65	14.68	50600
2001-11-19	15.01	15.01	14.66	14.82	28400
2001-11-20	14.63	14.83	14.62	14.69	16800
2001-11-21	14.82	14.82	14.64	14.81	4900
2001-11-23	14.62	14.64	14.51	14.52	3900
2001-11-26	14.80	14.80	14.62	14.80	97400
2001-11-27	14.55	14.65	14.41	14.60	20600
2001-11-28	14.55	14.64	14.36	14.36	19200
2001-11-29	14.59	14.59	14.39	14.52	38400
2001-11-30	14.43	14.51	14.30	14.43	235500
2001-12-03	14.39	14.49	14.20	14.49	48400
2001-12-04	14.35	14.60	14.32	14.56	40700
2001-12-05	14.60	14.90	14.60	14.75	67300
2001-12-06	14.95	15.03	14.89	15.03	25900
2001-12-07	14.90	14.90	14.70	14.78	34000
2001-12-10	14.65	14.76	14.40	14.40	83500
2001-12-11	14.68	14.68	14.43	14.43	94400
2001-12-12	14.64	14.64	14.46	14.59	39900
2001-12-13	14.28	14.36	14.17	14.33	27700
2001-12-14	14.33	14.47	14.31	14.40	21800
2001-12-17	14.40	14.69	14.38	14.63	160100
2001-12-18	14.80	14.84	14.68	14.79	124300
2001-12-19	14.54	14.67	14.52	14.63	354500
2001-12-20	14.56	14.56	14.37	14.40	371400
2001-12-21	14.42	14.60	14.42	14.47	31200
2001-12-24	14.30	14.47	14.30	14.35	4500
2001-12-26	14.40	14.60	14.38	14.52	38100
2001-12-27	14.54	14.68	14.51	14.51	60300
2001-12-28	14.51	14.67	14.51	14.65	37000
2001-12-31	14.52	14.69	14.47	14.69	41800
2002-01-02	14.60	14.66	14.50	14.66	14200
2002-01-03	14.57	14.83	14.57	14.80	83300
2002-01-04	14.96	14.96	14.76	14.83	62500
2002-01-07	14.83	14.83	14.62	14.62	7200
2002-01-08	14.69	14.69	14.53	14.53	14100
2002-01-09	14.60	14.60	14.41	14.42	30000
2002-01-10	14.39	14.51	14.34	14.36	78100
2002-01-11	14.42	14.60	14.40	14.43	21400
2002-01-14	14.40	14.44	14.22	14.22	9300
2002-01-15	14.27	14.44	14.22	14.36	263100
2002-01-16	14.13	14.29	14.11	14.16	27000
2002-01-17	14.37	14.37	14.19	14.19	51000
2002-01-18	14.16	14.27	14.15	14.22	28900
2002-01-22	14.23	14.33	14.09	14.10	16000
2002-01-23	14.30	14.31	14.20	14.24	108800
2002-01-24	14.31	14.35	14.28	14.29	46000
2002-01-25	14.14	14.19	14.04	14.14	120700
2002-01-28	14.08	14.21	14.08	14.19	22300
2002-01-29	14.08	14.15	13.80	14.00	45400
2002-01-30	14.03	14.10	13.71	14.10	276800
2002-01-31	14.14	14.24	14.08	14.17	247200
2002-02-01	14.33	14.33	14.08	14.16	64500
2002-02-04	14.28	14.28	14.08	14.09	70900
2002-02-05	13.90	14.12	13.90	13.95	33600
2002-02-06	13.95	13.99	13.80	13.93	129800
2002-02-07	13.94	14.19	13.91	14.14	42100
2002-02-08	14.13	14.13	13.94	14.01	11600
2002-02-11	14.23	14.23	14.05	14.23	42100
2002-02-12	14.16	14.29	14.15	14.20	21000
2002-02-13	14.17	14.23	14.17	14.23	15200
2002-02-14	14.24	14.41	14.19	14.19	45700
2002-02-15	14.41	14.41	14.18	14.20	5100
2002-02-19	14.12	14.12	14.01	14.01	67500
2002-02-20	14.00	14.10	13.81	13.98	38300
2002-02-21	13.84	14.03	13.84	13.96	24200
2002-02-22	13.93	14.05	13.85	14.05	35700
2002-02-25	14.03	14.09	14.02	14.06	76400
2002-02-26	14.10	14.21	14.06	14.12	14100
2002-02-27	14.20	14.30	14.07	14.10	27000
2002-02-28	14.05	14.15	13.91	13.94	27200
2002-03-01	14.17	14.30	14.17	14.29	29600
2002-03-04	14.29	14.64	14.29	14.55	55300
2002-03-05	14.41	14.49	14.39	14.43	24400
2002-03-06	14.30	14.55	14.30	14.55	59700
2002-03-07	14.66	14.79	14.56	14.67	61300
2002-03-08	14.80	14.80	14.56	14.64	43900
2002-03-11	14.63	14.65	14.47	14.65	13700
2002-03-12	14.45	14.56	14.30	14.48	38900
2002-03-13	14.55	14.65	14.51	14.58	38100
2002-03-14	14.58	14.63	14.54	14.62	12100
2002-03-15	14.62	14.74	14.60	14.74	15700
2002-03-18	14.74	14.86	14.69	14.72	56100
2002-03-19	14.84	14.84	14.72	14.77	30900
2002-03-20	14.73	14.80	14.61	14.75	53900
2002-03-21	14.73	14.74	14.56	14.60	195600
2002-03-22	14.64	14.64	14.45	14.57	18600
2002-03-25	14.59	14.68	14.44	14.45	72000
2002-03-26	14.51	14.51	14.40	14.45	355800
2002-03-27	14.41	14.55	14.41	14.43	42700
2002-03-28	14.66	14.68	14.56	14.66	16000
2002-04-01	14.70	14.94	14.70	14.94	36000
2002-04-02	14.79	14.84	14.70	14.75	109400
2002-04-03	14.78	14.78	14.52	14.52	10200
2002-04-04	14.61	14.71	14.51	14.51	15800
2002-04-05	14.63	14.80	14.58	14.58	8500
2002-04-08	14.45	14.54	14.40	14.47	26100
2002-04-09	14.46	14.51	14.40	14.50	9300
2002-04-10	14.47	14.65	14.45	14.64	38600
2002-04-11	14.55	14.61	14.31	14.41	35300
2002-04-12	14.47	14.52	14.41	14.52	11400
2002-04-15	14.52	14.64	14.48	14.51	6400
2002-04-16	14.65	14.89	14.65	14.89	58200
2002-04-17	14.91	14.91	14.78	14.85	33000
2002-04-18	14.79	14.90	14.60	14.71	36800
2002-04-19	14.90	14.90	14.73	14.76	42600
2002-04-22	14.75	14.83	14.67	14.67	25000
2002-04-23	14.68	14.75	14.62	14.62	32200
2002-04-24	14.74	14.80	14.70	14.80	5500
2002-04-25	14.67	14.77	14.61	14.77	153700
2002-04-26	14.69	14.74	14.63	14.73	2400
2002-04-29	14.74	14.82	14.63	14.65	36700
2002-04-30	14.62	14.75	14.57	14.75	49200
2002-05-01	14.70	14.79	14.61	14.74	22100
2002-05-02	14.72	14.89	14.72	14.78	39900
2002-05-03	14.85	14.95	14.81	14.93	30800
2002-05-06	14.95	14.95	14.83	14.83	37600
2002-05-07	14.63	14.75	14.57	14.70	65300
2002-05-08	14.70	14.98	14.70	14.79	60300
2002-05-09	14.77	14.94	14.76	14.94	64600
2002-05-10	14.79	14.94	14.75	14.85	78100
2002-05-13	14.84	14.94	14.82	14.93	156900
2002-05-14	14.87	14.95	14.81	14.94	51000
2002-05-15	14.99	15.13	14.98	15.02	66800
2002-05-16	14.97	15.10	14.92	15.04	146100
2002-05-17	15.08	15.16	14.99	15.03	133300
2002-05-20	15.01	15.08	14.90	14.92	68400
2002-05-21	15.04	15.10	14.85	14.88	140700
2002-05-22	14.80	14.94	14.75	14.92	86800
2002-05-23	14.75	14.94	14.61	14.88	48300
2002-05-24	14.92	14.92	14.72	14.86	27800
2002-05-28	14.60	14.79	14.48	14.55	95000
2002-05-29	14.51	14.62	14.42	14.52	135900
2002-05-30	14.31	14.54	14.30	14.52	60300
2002-05-31	14.37	14.62	14.37	14.46	73900
2002-06-03	14.57	14.59	14.45	14.50	26800
2002-06-04	14.40	14.40	14.13	14.20	151700
2002-06-05	14.30	14.30	14.05	14.22	17000
2002-06-06	14.21	14.24	14.05	14.18	14800
2002-06-07	13.98	14.20	13.90	14.18	38300
2002-06-10	14.25	14.25	14.03	14.20	58400
2002-06-11	14.14	14.32	14.09	14.22	31500
2002-06-12	13.95	14.14	13.90	13.90	27100
2002-06-13	13.89	14.03	13.65	13.65	20000
2002-06-14	13.50	13.59	13.20	13.59	103900
2002-06-17	13.56	13.98	13.56	13.85	64300
2002-06-18	13.62	13.92	13.60	13.86	19900
2002-06-19	13.60	13.64	13.41	13.60	34600
2002-06-20	13.44	13.54	13.30	13.32	24800
2002-06-21	13.59	13.59	13.31	13.31	185300
2002-06-24	13.58	13.58	13.20	13.40	28400
2002-06-25	13.50	13.65	13.41	13.50	69500
2002-06-26	13.21	13.65	13.21	13.64	36600
2002-06-27	13.69	13.79	13.51	13.70	68900
2002-06-28	13.84	14.04	13.83	13.90	31400
2002-07-01	13.91	14.14	13.83	14.09	8900
2002-07-02	13.83	13.89	13.30	13.46	24800
2002-07-03	13.34	13.35	13.10	13.20	43300
2002-07-05	13.41	13.79	13.41	13.79	7200
2002-07-08	13.89	13.94	13.61	13.94	249100
2002-07-09	13.76	13.79	13.56	13.56	85900
2002-07-10	13.60	13.69	13.11	13.11	20200
2002-07-11	13.08	13.08	12.63	12.86	118300
2002-07-12	12.98	12.98	12.60	12.84	16000
2002-07-15	12.49	12.49	12.00	12.45	65800
2002-07-16	12.05	12.44	12.05	12.44	80600
2002-07-17	12.55	12.94	12.55	12.79	32100
2002-07-18	12.98	13.29	12.86	13.13	222500
2002-07-19	12.93	12.94	12.45	12.51	119600
2002-07-22	12.52	12.59	12.01	12.19	105600
2002-07-23	11.90	12.07	11.53	11.60	68200
2002-07-24	11.10	12.15	11.10	12.14	102300
2002-07-25	11.80	12.49	11.80	12.30	163300
2002-07-26	12.34	12.44	12.18	12.44	47900
2002-07-29	12.80	13.29	12.71	13.21	422100
2002-07-30	12.94	13.15	12.86	13.04	78200
2002-07-31	12.89	13.13	12.71	13.10	97700
2002-08-01	12.90	12.90	12.38	12.54	23900
2002-08-02	12.60	12.76	12.55	12.55	111500
2002-08-05	12.42	12.55	12.15	12.15	41000
2002-08-06	12.15	12.70	12.15	12.68	27100
2002-08-07	12.62	12.70	12.36	12.70	124200
2002-08-08	12.75	13.15	12.61	12.90	42800
2002-08-09	12.75	13.11	12.75	13.07	158300
2002-08-12	12.62	12.90	12.62	12.90	67300
2002-08-13	12.75	12.94	12.61	12.75	138300
2002-08-14	12.98	13.14	12.61	13.14	155100
2002-08-15	13.10	13.29	12.90	13.23	169200
2002-08-16	13.24	13.32	13.11	13.12	87200
2002-08-19	13.30	13.45	13.18	13.45	60000
2002-08-20	13.32	13.32	13.15	13.24	38000
2002-08-21	13.48	13.48	13.16	13.44	46100
2002-08-22	13.43	13.49	13.29	13.49	40400
2002-08-23	13.44	13.44	13.12	13.13	48500
2002-08-26	13.18	13.34	13.13	13.30	28700
2002-08-27	13.32	13.49	13.29	13.40	92900
2002-08-28	13.34	13.34	12.75	12.90	200500
2002-08-29	12.94	13.04	12.80	12.82	90200
2002-08-30	12.60	12.86	12.60	12.86	211900
2002-09-03	12.50	12.60	12.10	12.10	47700
2002-09-04	12.39	12.39	12.21	12.36	78400
2002-09-05	12.12	12.45	12.10	12.45	349900
2002-09-06	12.93	12.93	12.46	12.56	406000
2002-09-09	12.40	12.69	12.26	12.69	8800
2002-09-10	12.70	12.79	12.56	12.74	32900
2002-09-11	12.95	12.95	12.70	12.75	41200
2002-09-12	12.52	12.62	12.35	12.35	8900
2002-09-13	12.18	12.35	12.10	12.15	143900
2002-09-16	12.35	12.44	12.21	12.26	28100
2002-09-17	12.40	12.40	12.13	12.20	93100
2002-09-18	12.08	12.08	11.75	12.06	64200
2002-09-19	11.50	11.64	11.50	11.51	101800
2002-09-20	11.74	12.00	11.66	11.94	95200
2002-09-23	11.66	11.70	11.41	11.46	145200
2002-09-24	11.10	11.40	11.05	11.28	40000
2002-09-25	11.69	11.69	11.34	11.49	26100
2002-09-26	11.66	11.85	11.61	11.82	40400
2002-09-27	11.76	11.93	11.75	11.85	96700
2002-09-30	11.50	11.69	11.44	11.69	97800
2002-10-01	11.65	12.00	11.65	12.00	130900
2002-10-02	12.00	12.14	12.00	12.00	26300
2002-10-03	11.96	12.25	11.96	11.96	16000
2002-10-04	11.86	11.90	11.60	11.60	43400
2002-10-07	11.61	11.74	11.56	11.56	52700
2002-10-08	11.68	11.79	11.33	11.56	29100
2002-10-09	11.50	11.59	11.45	11.57	99800
2002-10-10	11.47	11.85	11.30	11.65	209000
2002-10-11	11.76	12.25	11.76	12.01	90200
2002-10-14	12.14	12.20	11.95	12.01	68600
2002-10-15	12.60	12.85	12.40	12.82	469900
2002-10-16	12.54	12.54	12.36	12.48	16400
2002-10-17	13.00	13.00	12.56	12.61	94300
2002-10-18	12.58	12.74	12.40	12.62	269600
2002-10-21	12.60	12.69	12.38	12.66	67400
2002-10-22	12.59	12.70	12.36	12.36	20800
2002-10-23	12.35	12.47	12.23	12.35	33500
2002-10-24	12.55	12.69	12.32	12.33	165400
2002-10-25	12.40	12.55	12.33	12.41	77300
2002-10-28	12.52	12.69	12.36	12.55	359300
2002-10-29	12.44	12.44	11.98	12.11	227800
2002-10-30	12.12	12.31	12.09	12.31	104700
2002-10-31	12.48	12.52	12.25	12.26	179100
2002-11-01	12.23	12.38	12.18	12.28	41100
2002-11-04	12.58	12.75	12.48	12.48	87000
2002-11-05	12.66	12.79	12.65	12.76	21800
2002-11-06	12.71	12.72	12.44	12.70	41100
2002-11-07	12.63	12.72	12.49	12.49	15700
2002-11-08	12.70	12.70	12.50	12.59	48400
2002-11-11	12.57	12.58	12.36	12.52	4900
2002-11-12	12.62	12.86	12.58	12.67	92700
2002-11-13	12.55	12.64	12.36	12.36	149900
2002-11-14	12.64	12.75	12.48	12.69	448300
2002-11-15	12.62	12.75	12.44	12.75	56000
2002-11-18	12.89	12.89	12.66	12.70	59200
2002-11-19	12.76	12.88	12.54	12.73	85600
2002-11-20	12.67	12.78	12.60	12.72	113400
2002-11-21	12.99	13.04	12.86	13.04	54500
2002-11-22	12.85	13.07	12.85	13.00	19200
2002-11-25	12.71	12.83	12.56	12.74	58900
2002-11-26	12.59	12.59	12.35	12.35	63600
2002-11-27	12.64	12.65	12.47	12.57	107100
2002-11-29	12.62	12.82	12.61	12.81	26800
2002-12-02	12.71	12.87	12.52	12.54	58500
2002-12-03	12.67	12.67	12.51	12.51	34500
2002-12-04	12.52	12.60	12.45	12.59	60900
2002-12-05	12.49	12.59	12.38	12.48	14100
2002-12-06	12.18	12.49	12.18	12.35	45600
2002-12-09	12.18	12.38	12.09	12.22	10800
2002-12-10	12.20	12.32	12.08	12.24	85700
2002-12-11	12.18	12.36	12.17	12.30	76500
2002-12-12	12.15	12.32	12.10	12.14	25200
2002-12-13	12.10	12.17	11.94	12.05	35700
2002-12-16	12.16	12.45	12.16	12.37	1386200
2002-12-17	12.30	12.35	12.06	12.06	247100
2002-12-18	12.20	12.20	11.99	12.10	82900
2002-12-19	12.10	12.20	11.99	12.10	77600
2002-12-20	12.21	12.29	12.10	12.29	46700
2002-12-23	11.90	12.08	11.81	11.97	60200
2002-12-24	12.15	12.15	11.90	11.98	108400
2002-12-26	12.10	12.10	11.93	11.93	391900
2002-12-27	11.71	11.90	11.56	11.74	9000
2002-12-30	11.99	12.17	11.86	12.17	30500
2002-12-31	12.05	12.18	12.02	12.15	27200
2003-01-02	12.20	12.30	12.10	12.29	67100
2003-01-03	12.29	12.35	12.20	12.34	52900
2003-01-06	12.20	12.44	12.16	12.35	110400
2003-01-07	12.22	12.24	12.01	12.01	28800
2003-01-08	12.00	12.09	11.86	11.98	126100
2003-01-09	12.00	12.17	11.91	12.11	47600
2003-01-10	12.18	12.34	12.09	12.09	17100
2003-01-13	12.09	12.25	11.96	12.00	6700
2003-01-14	12.02	12.23	12.01	12.19	18600
2003-01-15	12.08	12.08	11.88	11.99	43800
2003-01-16	12.01	12.15	11.88	12.04	87500
2003-01-17	11.84	11.99	11.83	11.84	16200
2003-01-21	11.45	11.67	11.45	11.54	42900
2003-01-22	11.42	11.46	11.29	11.40	62500
2003-01-23	11.45	11.55	11.26	11.47	198600
2003-01-24	11.39	11.44	11.20	11.29	274100
2003-01-27	11.05	11.22	10.82	10.94	416700
2003-01-28	11.05	11.16	10.95	11.10	203100
2003-01-29	11.05	11.28	11.00	11.24	441200
2003-01-30	11.37	11.37	11.20	11.21	460600
2003-01-31	11.14	11.70	11.14	11.69	8880900
2003-02-03	11.60	11.74	11.54	11.68	1925600
2003-02-04	11.50	11.55	11.40	11.44	2180000
2003-02-05	11.64	11.76	11.45	11.45	997600
2003-02-06	11.50	11.50	11.22	11.30	152100
2003-02-07	11.44	11.44	11.19	11.22	334700
2003-02-10	11.37	11.42	11.16	11.33	414200
2003-02-11	11.35	11.48	11.21	11.24	170900
2003-02-12	11.33	11.38	11.15	11.27	440100
2003-02-13	11.20	11.49	11.15	11.26	120300
2003-02-14	11.19	11.37	11.15	11.37	1329000
2003-02-18	11.45	11.54	11.32	11.52	1335800
2003-02-19	11.50	11.50	11.22	11.31	119200
2003-02-20	11.40	11.49	11.15	11.32	57900
2003-02-21	11.21	11.46	11.21	11.33	1028400
2003-02-24	11.26	11.43	11.25	11.29	170500
2003-02-25	11.00	11.21	10.94	11.21	727100
2003-02-26	11.03	11.08	10.88	10.94	1491000
2003-02-27	10.93	10.95	10.67	10.93	465400
2003-02-28	10.97	11.14	10.95	11.13	237200
2003-03-03	11.26	11.29	11.07	11.07	14200
2003-03-04	11.19	11.19	10.88	10.89	162400
2003-03-05	10.99	11.12	10.95	11.02	189900
2003-03-06	10.98	11.04	10.88	10.90	49500
2003-03-07	10.86	10.89	10.73	10.76	36300
2003-03-10	10.90	10.90	10.54	10.59	207000
2003-03-11	10.65	10.79	10.57	10.65	14300
2003-03-12	10.46	10.53	10.16	10.48	98900
2003-03-13	10.74	11.08	10.62	11.08	275400
2003-03-14	10.94	11.04	10.86	10.90	250700
2003-03-17	11.05	11.38	10.94	11.31	270900
2003-03-18	11.47	11.47	11.12	11.33	173200
2003-03-19	11.45	11.56	11.31	11.46	106000
2003-03-20	11.34	11.58	11.23	11.55	97200
2003-03-21	11.74	11.95	11.56	11.93	339100
2003-03-24	11.65	11.65	11.27	11.42	188100
2003-03-25	11.39	11.59	11.32	11.47	155900
2003-03-26	11.65	11.65	11.50	11.51	5300
2003-03-27	11.46	11.49	11.28	11.48	97700
2003-03-28	11.23	11.46	11.18	11.28	1405500
2003-03-31	11.27	11.27	11.01	11.12	4981400
2003-04-01	11.37	11.39	11.18	11.33	1502100
2003-04-02	11.60	11.60	11.32	11.50	117300
2003-04-03	11.69	11.69	11.50	11.56	146400
2003-04-04	11.65	11.66	11.51	11.66	101200
2003-04-07	11.98	11.98	11.65	11.66	331700
2003-04-08	11.86	11.86	11.60	11.62	2281800
2003-04-09	11.70	11.75	11.56	11.70	236000
2003-04-10	11.70	11.74	11.50	11.72	158200
2003-04-11	11.80	11.81	11.60	11.69	379300
2003-04-14	11.84	11.96	11.74	11.94	95500
2003-04-15	11.96	11.97	11.87	11.93	630200
2003-04-16	11.85	11.87	11.68	11.68	146700
2003-04-17	11.84	11.96	11.84	11.95	322100
2003-04-21	11.96	11.96	11.77	11.77	18800
2003-04-22	11.96	12.15	11.92	12.14	184200
2003-04-23	12.33	12.33	12.18	12.19	44500
2003-04-24	12.19	12.24	12.08	12.10	28800
2003-04-25	12.00	12.00	11.94	11.98	33100
2003-04-28	11.97	12.20	11.97	12.18	93600
2003-04-29	12.25	12.29	12.05	12.27	338000
2003-04-30	12.36	12.36	12.17	12.32	215900
2003-05-01	12.12	12.29	12.12	12.24	20900
2003-05-02	12.24	12.47	12.14	12.39	124100
2003-05-05	12.44	12.49	12.31	12.38	193800
2003-05-06	12.52	12.75	12.46	12.55	406600
2003-05-07	12.50	12.54	12.36	12.54	28100
2003-05-08	12.36	12.38	12.11	12.17	94500
2003-05-09	12.44	12.50	12.28	12.37	134500
2003-05-12	12.45	12.69	12.44	12.68	98100
2003-05-13	12.57	12.70	12.42	12.56	94900
2003-05-14	12.56	12.63	12.55	12.56	21900
2003-05-15	12.74	12.79	12.61	12.78	43500
2003-05-16	12.87	12.99	12.82	12.98	819600
2003-05-19	12.70	12.79	12.42	12.58	36000
2003-05-20	12.73	12.80	12.66	12.78	187400
2003-05-21	12.74	12.77	12.59	12.77	37900
2003-05-22	12.80	12.90	12.66	12.84	51400
2003-05-23	12.76	12.84	12.68	12.84	671000
2003-05-27	12.70	13.05	12.63	12.95	305300
2003-05-28	13.04	13.09	12.97	13.01	182200
2003-05-29	13.06	13.26	13.04	13.13	209600
2003-05-30	13.06	13.14	13.00	13.07	95100
2003-06-02	13.14	13.31	13.10	13.12	62400
2003-06-03	13.08	13.15	13.05	13.08	233900
2003-06-04	13.08	13.28	13.05	13.24	427600
2003-06-05	13.39	13.46	13.28	13.46	61800
2003-06-06	13.52	13.73	13.45	13.47	135500
2003-06-09	13.35	13.39	13.16	13.21	135500
2003-06-10	13.50	13.50	13.26	13.27	15900
2003-06-11	13.50	13.68	13.42	13.68	29700
2003-06-12	13.66	13.68	13.45	13.48	62200
2003-06-13	13.60	13.60	13.52	13.59	117100
2003-06-16	13.68	13.78	13.68	13.75	296700
2003-06-17	13.81	13.94	13.71	13.94	54400
2003-06-18	13.92	13.95	13.75	13.88	63300
2003-06-19	13.63	13.68	13.53	13.54	137400
2003-06-20	13.73	13.75	13.54	13.65	79200
2003-06-23	13.53	13.53	13.15	13.39	233000
2003-06-24	13.23	13.39	13.15	13.31	371900
2003-06-25	13.37	13.46	13.01	13.01	110100
2003-06-26	13.32	13.34	13.11	13.34	77200
2003-06-27	13.15	13.23	13.03	13.15	214300
2003-06-30	13.18	13.30	13.04	13.13	74800
2003-07-01	13.00	13.22	12.90	13.21	86900
2003-07-02	13.06	13.29	13.05	13.29	177800
2003-07-03	13.16	13.31	13.05	13.25	231600
2003-07-07	13.20	13.35	13.14	13.21	555200
2003-07-08	13.18	13.26	13.06	13.20	140900
2003-07-09	13.20	13.22	13.00	13.15	305800
2003-07-10	12.92	12.99	12.85	12.99	559800
2003-07-11	13.00	13.09	12.95	12.95	109200
2003-07-14	13.07	13.29	13.07	13.10	46500
2003-07-15	13.12	13.12	12.73	12.77	236500
2003-07-16	12.98	12.98	12.76	12.89	70400
2003-07-17	12.75	12.83	12.65	12.78	99000
2003-07-18	12.75	12.88	12.69	12.80	109000
2003-07-21	12.78	12.79	12.70	12.73	30500
2003-07-22	12.86	12.94	12.70	12.94	245000
2003-07-23	13.10	13.10	12.91	13.05	53600
2003-07-24	13.08	13.29	13.01	13.03	63000
2003-07-25	13.24	13.30	13.12	13.30	19700
2003-07-28	13.30	13.34	13.08	13.25	29400
2003-07-29	13.24	13.34	13.12	13.25	93700
2003-07-30	13.14	13.29	13.10	13.15	18100
2003-07-31	13.07	13.29	12.93	12.99	34600
2003-08-01	12.96	13.04	12.91	13.04	64700
2003-08-04	13.02	13.16	12.92	13.05	15700
2003-08-05	13.10	13.10	12.95	12.95	25300
2003-08-06	12.99	12.99	12.82	12.90	148700
2003-08-07	12.99	13.08	12.84	13.05	32000
2003-08-08	13.00	13.17	12.96	13.13	8900
2003-08-11	13.13	13.19	13.07	13.18	26200
2003-08-12	13.17	13.30	13.14	13.24	392600
2003-08-13	13.36	13.36	13.13	13.20	56000
2003-08-14	13.35	13.48	13.26	13.43	45500
2003-08-15	13.42	13.50	13.42	13.45	186900
2003-08-18	13.40	13.46	13.27	13.45	132300
2003-08-19	13.45	13.45	13.26	13.39	236900
2003-08-20	13.37	13.37	13.17	13.28	23900
2003-08-21	13.27	13.29	13.11	13.11	124500
2003-08-22	13.34	13.35	13.12	13.24	250600
2003-08-25	13.12	13.25	12.96	13.15	37800
2003-08-26	13.00	13.15	12.93	13.15	141800
2003-08-27	12.97	13.20	12.96	13.03	14300
2003-08-28	13.09	13.18	12.97	13.18	587700
2003-08-29	13.11	13.14	12.95	13.01	359300
2003-09-02	13.08	13.17	13.05	13.15	175100
2003-09-03	13.38	13.39	13.22	13.25	218500
2003-09-04	13.35	13.38	13.25	13.35	176400
2003-09-05	13.40	13.49	13.17	13.34	54900
2003-09-08	13.35	13.50	13.30	13.50	11300
2003-09-09	13.45	13.51	13.25	13.26	63900
2003-09-10	13.36	13.49	13.26	13.34	823700
2003-09-11	13.44	13.44	13.31	13.35	103400
2003-09-12	13.39	13.52	13.33	13.47	361300
2003-09-15	13.57	13.57	13.40	13.46	39400
2003-09-16	13.33	13.68	13.33	13.68	20700
2003-09-17	13.69	13.70	13.52	13.59	68400
2003-09-18	13.75	13.87	13.63	13.83	29700
2003-09-19	13.87	13.87	13.75	13.80	146600
2003-09-22	13.74	13.82	13.61	13.66	43900
2003-09-23	13.76	13.90	13.76	13.84	37400
2003-09-24	14.05	14.05	13.67	13.75	157400
2003-09-25	13.89	13.89	13.72	13.72	91500
2003-09-26	13.80	13.80	13.61	13.65	30000
2003-09-29	13.70	13.83	13.57	13.68	31400
2003-09-30	13.60	13.77	13.41	13.41	245600
2003-10-01	13.55	13.90	13.55	13.76	91600
2003-10-02	13.86	14.00	13.75	14.00	21100
2003-10-03	14.03	14.16	14.00	14.12	382300
2003-10-06	14.19	14.29	14.05	14.28	28800
2003-10-07	14.15	14.20	14.06	14.18	75700
2003-10-08	14.15	14.18	14.08	14.18	25700
2003-10-09	14.18	14.19	14.10	14.10	117500
2003-10-10	14.10	14.27	14.10	14.23	88800
2003-10-13	14.35	14.44	14.24	14.43	43100
2003-10-14	14.10	14.49	14.10	14.49	39400
2003-10-15	14.40	14.54	14.36	14.49	332300
2003-10-16	14.46	14.48	14.30	14.35	59100
2003-10-17	14.46	14.46	14.35	14.40	31700
2003-10-20	14.37	14.50	14.37	14.40	49500
2003-10-21	14.47	14.54	14.38	14.45	16700
2003-10-22	14.25	14.42	14.25	14.37	108000
2003-10-23	14.20	14.29	14.09	14.20	16100
2003-10-24	14.28	14.30	14.14	14.20	38700
2003-10-27	14.21	14.31	14.18	14.24	207000
2003-10-28	14.20	14.51	14.20	14.51	95700
2003-10-29	14.37	14.45	14.28	14.43	68500
2003-10-30	14.54	14.54	14.42	14.50	14100
2003-10-31	14.45	14.49	14.35	14.47	51800
2003-11-03	14.60	14.60	14.32	14.42	57700
2003-11-04	14.50	14.50	14.25	14.31	38900
2003-11-05	14.30	14.42	14.16	14.40	315400
2003-11-06	14.38	14.42	14.20	14.37	151700
2003-11-07	14.30	14.53	14.27	14.44	100600
2003-11-10	14.50	14.50	14.24	14.29	24000
2003-11-11	14.36	14.39	14.24	14.33	47500
2003-11-12	14.45	14.61	14.45	14.61	210200
2003-11-13	14.65	14.68	14.46	14.58	11100
2003-11-14	14.59	14.78	14.57	14.58	281300
2003-11-17	14.65	14.65	14.34	14.50	74800
2003-11-18	14.50	14.75	14.50	14.57	198900
2003-11-19	14.70	14.70	14.51	14.69	55100
2003-11-20	14.56	14.62	14.32	14.33	125100
2003-11-21	14.68	14.68	14.43	14.50	126900
2003-11-24	14.50	14.78	14.50	14.74	323700
2003-11-25	14.69	14.87	14.68	14.83	243100
2003-11-26	14.87	14.87	14.76	14.86	24500
2003-11-28	14.81	14.95	14.80	14.81	25200
2003-12-01	14.93	15.16	14.92	15.15	197000
2003-12-02	15.01	15.15	14.95	15.11	50800
2003-12-03	15.15	15.16	15.00	15.03	82800
2003-12-04	15.04	15.05	14.91	15.03	104700
2003-12-05	14.91	14.95	14.79	14.95	255000
2003-12-08	14.98	15.07	14.92	15.07	22900
2003-12-09	15.16	15.30	15.03	15.03	116400
2003-12-10	15.09	15.09	14.86	14.91	123500
2003-12-11	15.05	15.16	14.86	15.02	50500
2003-12-12	14.96	15.09	14.96	15.09	56700
2003-12-15	15.22	15.22	14.91	14.91	92700
2003-12-16	14.92	15.13	14.92	15.10	56100
2003-12-17	15.24	15.28	15.11	15.28	110600
2003-12-18	15.39	15.64	15.37	15.64	72200
2003-12-19	15.41	15.56	15.41	15.56	88100
2003-12-22	14.95	15.11	14.95	15.11	135200
2003-12-23	15.12	15.15	14.98	15.14	34200
2003-12-24	15.10	15.26	15.08	15.20	15900
2003-12-26	15.27	15.30	15.20	15.28	31600
2003-12-29	15.07	15.28	15.07	15.28	61500
2003-12-30	15.37	15.47	15.29	15.35	57800
2003-12-31	15.50	15.58	15.42	15.58	192300
2004-01-02	15.45	15.70	15.45	15.57	232900
2004-01-05	15.74	15.92	15.60	15.86	116600
2004-01-06	15.89	15.90	15.72	15.81	69500
2004-01-07	15.79	15.84	15.56	15.71	63400
2004-01-08	16.00	16.02	15.75	15.92	95300
2004-01-09	15.92	15.93	15.74	15.86	85300
2004-01-12	15.95	15.98	15.75	15.85	64200
2004-01-13	15.95	15.96	15.54	15.83	179200
2004-01-14	15.84	15.92	15.70	15.85	43500
2004-01-15	15.79	15.79	15.51	15.75	42700
2004-01-16	15.53	15.71	15.50	15.58	69500
2004-01-20	15.80	15.86	15.67	15.72	71500
2004-01-21	15.92	16.10	15.86	16.07	151500
2004-01-22	16.07	16.10	15.90	16.00	102300
2004-01-23	15.70	15.79	15.63	15.65	81000
2004-01-26	15.71	15.73	15.46	15.53	196900
2004-01-27	15.70	15.72	15.50	15.67	87800
2004-01-28	15.60	15.90	15.47	15.49	24900
2004-01-29	15.60	15.60	15.28	15.49	111700
2004-01-30	15.55	15.55	15.38	15.50	56100
2004-02-02	15.33	15.50	15.31	15.40	64900
2004-02-03	15.43	15.55	15.43	15.48	100300
2004-02-04	15.50	15.59	15.40	15.57	91600
2004-02-05	15.45	15.60	15.45	15.52	51800
2004-02-06	15.70	15.77	15.55	15.75	31400
2004-02-09	15.77	16.00	15.77	15.88	93500
2004-02-10	15.95	15.99	15.85	15.99	24300
2004-02-11	15.99	16.20	15.82	16.16	123900
2004-02-12	16.04	16.04	15.84	15.94	50800
2004-02-13	16.01	16.17	15.93	15.98	421900
2004-02-17	16.30	16.48	16.27	16.41	64200
2004-02-18	16.47	16.47	16.17	16.19	82600
2004-02-19	16.55	16.59	16.31	16.44	90600
2004-02-20	16.55	16.59	16.20	16.23	458800
2004-02-23	16.45	16.45	16.18	16.27	49300
2004-02-24	16.25	16.49	16.25	16.40	997800
2004-02-25	16.45	16.45	16.23	16.32	36200
2004-02-26	16.30	16.35	16.18	16.30	243700
2004-02-27	16.39	16.39	16.09	16.24	218200
2004-03-01	16.29	16.49	16.29	16.45	746400
2004-03-02	16.35	16.39	16.07	16.18	89100
2004-03-03	16.10	16.18	15.90	16.10	110000
2004-03-04	16.15	16.21	16.05	16.12	231200
2004-03-05	16.25	16.33	16.16	16.33	201200
2004-03-08	16.37	16.37	16.13	16.17	331400
2004-03-09	16.01	16.20	15.91	15.95	112400
2004-03-10	15.95	15.95	15.77	15.77	126700
2004-03-11	15.59	15.60	15.30	15.42	95800
2004-03-12	15.43	15.66	15.43	15.65	83900
2004-03-15	15.60	15.60	15.15	15.34	736800
2004-03-16	15.45	15.59	15.22	15.41	316300
2004-03-17	15.41	15.74	15.41	15.74	121100
2004-03-18	15.73	15.74	15.51	15.73	34600
2004-03-19	15.80	15.80	15.45	15.54	217900
2004-03-22	15.45	15.48	15.24	15.34	131600
2004-03-23	15.45	15.48	15.32	15.45	243900
2004-03-24	15.21	15.36	15.21	15.26	347200
2004-03-25	15.10	15.47	15.10	15.46	193200
2004-03-26	15.35	15.46	15.30	15.41	472600
2004-03-29	15.65	15.67	15.49	15.65	505700
2004-03-30	15.55	15.85	15.55	15.80	438100
2004-03-31	15.80	15.89	15.64	15.85	148000
2004-04-01	16.00	16.06	15.90	15.99	827300
2004-04-02	16.00	16.08	15.90	16.00	425500
2004-04-05	15.76	16.04	15.72	16.02	738100
2004-04-06	16.05	16.13	15.97	16.10	364400
2004-04-07	16.24	16.24	16.08	16.10	276000
2004-04-08	16.15	16.20	16.05	16.08	397900
2004-04-12	16.15	16.24	16.02	16.23	212300
2004-04-13	16.10	16.10	15.89	16.04	342400
2004-04-14	15.70	15.80	15.62	15.62	370800
2004-04-15	15.80	15.83	15.71	15.75	828200
2004-04-16	15.90	16.07	15.90	16.01	509000
2004-04-19	15.93	16.13	15.93	16.12	250000
2004-04-20	16.12	16.15	15.84	15.93	216500
2004-04-21	15.72	15.93	15.69	15.90	662600
2004-04-22	15.70	16.06	15.70	16.04	378600
2004-04-23	15.89	16.01	15.73	16.00	601900
2004-04-26	16.15	16.17	15.90	15.95	228900
2004-04-27	16.00	16.17	15.94	16.04	197100
2004-04-28	15.80	15.89	15.65	15.70	492100
2004-04-29	15.80	15.86	15.54	15.70	284600
2004-04-30	15.70	15.78	15.56	15.59	279800
2004-05-03	15.70	15.82	15.62	15.79	145100
2004-05-04	15.98	16.11	15.82	15.91	320600
2004-05-05	16.09	16.13	16.00	16.08	207800
2004-05-06	15.90	15.99	15.81	15.91	166900
2004-05-07	15.65	15.81	15.56	15.56	252700
2004-05-10	15.50	15.50	15.14	15.27	595900
2004-05-11	15.36	15.42	15.28	15.38	278500
2004-05-12	15.36	15.53	15.25	15.53	86600
2004-05-13	15.42	15.48	15.32	15.43	421800
2004-05-14	15.40	15.41	15.27	15.35	171100
2004-05-17	15.35	15.35	15.17	15.25	170700
2004-05-18	15.30	15.39	15.28	15.31	94400
2004-05-19	15.65	15.67	15.41	15.41	159500
2004-05-20	15.48	15.50	15.35	15.46	601700
2004-05-21	15.56	15.61	15.44	15.44	385900
2004-05-24	15.72	15.72	15.52	15.62	167400
2004-05-25	15.75	15.88	15.57	15.88	111600
2004-05-26	15.87	15.94	15.74	15.87	90900
2004-05-27	16.06	16.06	15.90	15.98	295600
2004-05-28	16.10	16.10	15.85	15.90	138700
2004-06-01	16.00	16.05	15.87	16.02	277900
2004-06-02	16.06	16.19	15.89	15.99	203900
2004-06-03	16.00	16.08	15.88	16.00	38100
2004-06-04	16.05	16.18	16.01	16.10	203800
2004-06-07	16.24	16.32	16.20	16.32	184700
2004-06-08	16.30	16.40	16.25	16.40	149900
2004-06-09	16.32	16.32	16.06	16.13	464700
2004-06-10	16.22	16.36	16.08	16.34	80200
2004-06-14	15.70	15.94	15.70	15.90	481800
2004-06-15	16.05	16.18	15.93	16.00	350500
2004-06-16	16.29	16.29	16.07	16.12	263600
2004-06-17	16.32	16.32	16.09	16.25	178300
2004-06-18	16.34	16.40	16.21	16.30	265200
2004-06-21	16.20	16.33	16.15	16.25	150800
2004-06-22	16.14	16.19	15.95	16.16	308400
2004-06-23	16.02	16.30	16.01	16.15	330600
2004-06-24	16.06	16.19	16.02	16.02	134200
2004-06-25	16.09	16.20	16.03	16.20	110900
2004-06-28	16.35	16.41	16.15	16.26	240900
2004-06-29	16.17	16.22	15.95	16.05	220200
2004-06-30	16.02	16.15	15.96	16.15	167200
2004-07-01	16.14	16.17	15.75	15.91	168800
2004-07-02	15.97	16.00	15.90	15.90	52100
2004-07-06	15.80	15.95	15.80	15.80	315700
2004-07-07	15.99	16.04	15.91	16.04	96100
2004-07-08	16.04	16.09	15.85	15.92	140700
2004-07-09	15.90	16.10	15.90	16.09	168600
2004-07-12	16.06	16.10	15.95	16.08	272100
2004-07-13	16.08	16.08	15.92	15.92	203300
2004-07-14	15.90	16.08	15.86	15.97	163500
2004-07-15	15.85	15.99	15.72	15.72	195100
2004-07-16	16.00	16.06	15.92	15.92	597900
2004-07-19	16.05	16.05	15.81	15.95	219600
2004-07-20	15.80	15.89	15.75	15.89	203600
2004-07-21	15.85	15.93	15.61	15.63	170000
2004-07-22	15.57	15.75	15.57	15.72	239500
2004-07-23	15.72	15.72	15.48	15.60	86000
2004-07-26	15.65	15.65	15.40	15.51	141000
2004-07-27	15.54	15.60	15.43	15.56	150500
2004-07-28	15.63	15.72	15.49	15.70	191100
2004-07-29	15.74	15.78	15.63	15.75	124900
2004-07-30	15.83	15.90	15.72	15.77	155300
2004-08-02	15.86	15.99	15.67	15.98	60800
2004-08-03	15.88	15.88	15.79	15.83	121000
2004-08-04	15.67	15.83	15.64	15.83	354700
2004-08-05	15.80	15.99	15.75	15.75	172100
2004-08-06	15.82	15.82	15.56	15.64	127300
2004-08-09	15.55	15.65	15.52	15.62	79800
2004-08-10	15.66	15.76	15.59	15.73	115600
2004-08-11	15.59	15.65	15.50	15.65	224600
2004-08-12	15.62	15.63	15.50	15.51	310700
2004-08-13	15.65	15.66	15.51	15.62	140000
2004-08-16	15.65	15.79	15.65	15.78	131700
2004-08-17	15.80	15.82	15.70	15.75	190900
2004-08-18	15.63	15.74	15.58	15.74	100900
2004-08-19	15.78	15.79	15.71	15.77	74100
2004-08-20	15.74	15.78	15.71	15.77	265000
2004-08-23	15.77	15.84	15.70	15.70	98000
2004-08-24	15.71	15.73	15.60	15.62	90200
2004-08-25	15.71	15.81	15.65	15.79	227800
2004-08-26	15.76	15.85	15.70	15.83	240400
2004-08-27	15.90	15.92	15.83	15.88	49900
2004-08-30	15.88	15.91	15.85	15.91	285200
2004-08-31	15.88	15.96	15.85	15.95	138700
2004-09-01	15.90	15.99	15.82	15.98	282000
2004-09-02	15.90	16.10	15.90	16.09	241700
2004-09-03	15.98	16.00	15.86	15.88	293300
2004-09-07	15.93	16.03	15.92	15.95	134800
2004-09-08	15.95	16.09	15.95	16.00	78800
2004-09-09	16.04	16.05	15.95	15.98	114000
2004-09-10	16.06	16.18	16.05	16.16	115700
2004-09-13	16.19	16.20	16.10	16.13	251800
2004-09-14	16.18	16.20	16.08	16.13	190000
2004-09-15	16.08	16.08	15.93	16.02	150900
2004-09-16	16.14	16.16	16.01	16.10	654000
2004-09-17	16.19	16.29	16.14	16.21	268000
2004-09-20	16.02	16.17	16.02	16.14	237800
2004-09-21	16.20	16.43	16.20	16.41	139600
2004-09-22	16.25	16.26	16.18	16.23	229800
2004-09-23	16.20	16.29	16.15	16.18	344400
2004-09-24	16.22	16.34	16.18	16.25	144000
2004-09-27	16.20	16.25	16.14	16.23	52400
2004-09-28	16.34	16.45	16.26	16.45	211300
2004-09-29	16.35	16.35	16.28	16.30	66900
2004-09-30	16.31	16.37	16.26	16.33	154300
2004-10-01	16.45	16.50	16.36	16.50	90400
2004-10-04	16.52	16.56	16.50	16.53	305400
2004-10-05	16.56	16.58	16.50	16.57	102700
2004-10-06	16.55	16.65	16.50	16.60	185500
2004-10-07	16.59	16.60	16.46	16.58	144900
2004-10-08	16.59	16.73	16.59	16.63	167700
2004-10-11	16.60	16.72	16.60	16.68	82700
2004-10-12	16.45	16.53	16.31	16.52	203000
2004-10-13	16.51	16.51	16.33	16.42	141600
2004-10-14	16.36	16.47	16.32	16.43	185300
2004-10-15	16.40	16.60	16.38	16.54	104700
2004-10-18	16.54	16.54	16.42	16.49	73600
2004-10-19	16.54	16.66	16.48	16.49	99400
2004-10-20	16.56	16.66	16.47	16.65	218100
2004-10-21	16.65	16.71	16.60	16.70	178800
2004-10-22	16.73	16.73	16.51	16.60	104900
2004-10-25	16.55	16.65	16.52	16.64	73200
2004-10-26	16.66	16.70	16.55	16.64	92100
2004-10-27	16.72	16.82	16.69	16.80	98400
2004-10-28	16.68	16.81	16.68	16.79	72900
2004-10-29	16.74	16.84	16.74	16.80	203100
2004-11-01	16.93	16.95	16.83	16.91	90200
2004-11-02	17.05	17.05	16.94	17.00	182500
2004-11-03	17.25	17.28	17.13	17.24	186800
2004-11-04	17.20	17.41	17.16	17.40	266200
2004-11-05	17.36	17.53	17.23	17.53	200900
2004-11-08	17.35	17.38	17.25	17.31	229900
2004-11-09	17.29	17.39	17.26	17.39	149400
2004-11-10	17.38	17.39	17.27	17.34	88900
2004-11-11	17.40	17.51	17.34	17.51	135200
2004-11-12	17.50	17.71	17.47	17.71	164700
2004-11-15	17.64	17.65	17.50	17.59	173800
2004-11-16	17.55	17.55	17.43	17.55	72800
2004-11-17	17.54	17.66	17.41	17.53	179900
2004-11-18	17.64	17.65	17.54	17.55	204800
2004-11-19	17.56	17.66	17.41	17.44	197800
2004-11-22	17.39	17.50	17.34	17.48	165400
2004-11-23	17.59	17.59	17.51	17.57	281000
2004-11-24	17.58	17.64	17.55	17.61	70000
2004-11-26	17.80	17.85	17.72	17.81	117000
2004-11-29	17.82	17.90	17.80	17.89	518900
2004-11-30	17.89	17.91	17.76	17.76	148400
2004-12-01	18.06	18.17	18.05	18.17	219400
2004-12-02	18.22	18.22	18.05	18.15	136900
2004-12-03	18.12	18.26	18.12	18.24	332700
2004-12-06	18.19	18.26	18.13	18.22	256200
2004-12-07	18.20	18.30	18.05	18.07	248700
2004-12-08	17.92	18.08	17.88	18.04	174700
2004-12-09	17.88	18.04	17.76	18.04	162600
2004-12-10	17.73	17.88	17.73	17.80	128800
2004-12-13	17.93	18.15	17.92	18.15	120300
2004-12-14	18.08	18.17	18.03	18.13	158500
2004-12-15	18.27	18.30	18.20	18.28	122500
2004-12-16	18.34	18.34	18.10	18.20	188600
2004-12-17	18.10	18.16	18.04	18.14	141000
2004-12-20	18.34	18.38	18.23	18.28	155300
2004-12-21	18.23	18.23	18.09	18.20	279000
2004-12-22	18.20	18.22	18.10	18.22	253200
2004-12-23	17.91	17.98	17.83	17.94	336200
2004-12-27	17.99	18.12	17.91	18.08	80700
2004-12-28	18.10	18.13	18.02	18.05	134100
2004-12-29	17.92	18.04	17.85	17.98	89700
2004-12-30	18.05	18.13	17.96	18.10	96700
2004-12-31	18.15	18.15	17.99	18.09	89600
2005-01-03	17.92	18.12	17.92	17.98	314200
2005-01-04	17.85	17.90	17.55	17.65	288900
2005-01-05	17.65	17.75	17.63	17.66	278800
2005-01-06	17.60	17.69	17.59	17.65	398100
2005-01-07	17.87	17.87	17.58	17.67	224900
2005-01-10	17.72	17.75	17.64	17.68	374200
2005-01-11	17.58	17.60	17.40	17.44	7076100
2005-01-12	17.45	17.56	17.42	17.56	3294100
2005-01-13	17.44	17.49	17.34	17.38	1531900
2005-01-14	17.38	17.47	17.36	17.42	614100
2005-01-18	17.30	17.46	17.26	17.46	809600
2005-01-19	17.52	17.54	17.33	17.35	205300
2005-01-20	17.27	17.42	17.26	17.33	235600
2005-01-21	17.30	17.45	17.29	17.37	166700
2005-01-24	17.39	17.48	17.36	17.42	409300
2005-01-25	17.42	17.50	17.40	17.41	301200
2005-01-26	17.58	17.74	17.56	17.69	179800
2005-01-27	17.71	17.73	17.58	17.69	278900
2005-01-28	17.72	17.72	17.60	17.69	156100
2005-01-31	17.70	17.74	17.65	17.65	166500
2005-02-01	17.73	17.90	17.72	17.86	221400
2005-02-02	17.88	17.99	17.87	17.99	286000
2005-02-03	17.86	17.93	17.81	17.90	115800
2005-02-04	17.99	18.08	17.94	18.03	280500
2005-02-07	17.96	18.03	17.89	17.92	134500
2005-02-08	17.93	17.98	17.88	17.91	316900
2005-02-09	17.99	18.01	17.92	17.99	389300
2005-02-10	18.08	18.16	18.07	18.16	123400
2005-02-11	18.16	18.27	18.09	18.27	139000
2005-02-14	18.38	18.50	18.35	18.49	249100
2005-02-15	18.42	18.60	18.41	18.60	132000
2005-02-16	18.47	18.53	18.37	18.51	113100
2005-02-17	18.58	18.60	18.51	18.56	198600
2005-02-18	18.55	18.68	18.49	18.68	76600
2005-02-22	18.60	18.65	18.46	18.52	406600
2005-02-23	18.47	18.52	18.37	18.52	226000
2005-02-24	18.50	18.58	18.41	18.52	125900
2005-02-25	18.58	18.70	18.51	18.70	148800
2005-02-28	18.68	18.68	18.50	18.58	114400
2005-03-01	18.62	18.68	18.61	18.68	214100
2005-03-02	18.48	18.59	18.47	18.48	205900
2005-03-03	18.61	18.68	18.56	18.67	189400
2005-03-04	18.84	18.92	18.78	18.87	292900
2005-03-07	18.75	18.81	18.66	18.72	387000
2005-03-08	18.84	18.87	18.75	18.81	300400
2005-03-09	18.79	18.79	18.67	18.70	93800
2005-03-10	18.74	18.74	18.58	18.68	124200
2005-03-11	18.68	18.75	18.62	18.62	81100
2005-03-14	18.56	18.62	18.47	18.55	276200
2005-03-15	18.65	18.70	18.59	18.59	87000
2005-03-16	18.67	18.68	18.50	18.60	163000
2005-03-17	18.50	18.62	18.50	18.62	243000
2005-03-18	18.46	18.60	18.45	18.45	168600
2005-03-21	18.44	18.44	18.28	18.36	212700
2005-03-22	18.26	18.44	17.98	18.01	146800
2005-03-23	17.99	18.05	17.90	17.90	96700
2005-03-24	18.04	18.10	18.04	18.06	196800
2005-03-28	17.94	18.08	17.94	18.07	56300
2005-03-29	17.98	18.13	17.98	17.98	239500
2005-03-30	18.12	18.19	18.04	18.09	77400
2005-03-31	18.27	18.27	18.03	18.13	1368600
2005-04-01	18.27	18.30	17.99	18.05	137000
2005-04-04	18.03	18.07	17.90	18.05	36600
2005-04-05	18.15	18.26	18.11	18.24	139200
2005-04-06	18.21	18.26	18.17	18.22	121000
2005-04-07	18.32	18.39	18.22	18.25	141400
2005-04-08	18.30	18.42	18.25	18.40	115100
2005-04-11	18.46	18.48	18.41	18.48	42600
2005-04-12	18.27	18.59	18.20	18.58	95100
2005-04-13	18.34	18.43	18.23	18.25	344500
2005-04-14	18.21	18.26	18.05	18.10	339600
2005-04-15	18.20	18.23	17.90	17.91	77400
2005-04-18	17.86	18.00	17.83	17.97	172100
2005-04-19	18.11	18.29	18.10	18.20	107300
2005-04-20	18.12	18.16	17.88	17.90	147100
2005-04-21	18.02	18.18	17.96	18.18	232100
2005-04-22	18.19	18.23	18.01	18.01	85300
2005-04-25	18.19	18.24	18.11	18.18	102600
2005-04-26	18.11	18.11	17.94	17.97	88600
2005-04-27	17.93	17.96	17.81	17.95	257500
2005-04-28	17.87	17.88	17.71	17.73	81400
2005-04-29	17.95	18.00	17.82	17.91	154500
2005-05-02	17.93	17.93	17.77	17.91	67600
2005-05-03	17.89	18.00	17.89	17.98	99700
2005-05-04	18.09	18.32	17.98	18.31	374400
2005-05-05	18.30	18.34	18.14	18.29	278200
2005-05-06	18.12	18.24	18.12	18.23	76300
2005-05-09	18.10	18.15	18.00	18.11	470700
2005-05-10	18.02	18.05	17.94	17.99	501800
2005-05-11	17.98	18.03	17.86	18.03	446700
2005-05-12	17.94	17.98	17.83	17.85	318600
2005-05-13	17.70	17.77	17.66	17.76	217800
2005-05-16	17.58	17.70	17.52	17.66	125400
2005-05-17	17.56	17.76	17.56	17.74	61500
2005-05-18	17.81	17.95	17.75	17.95	113400
2005-05-19	17.92	17.96	17.83	17.91	288100
2005-05-20	17.88	17.88	17.79	17.83	71500
2005-05-23	17.89	17.99	17.82	17.97	217700
2005-05-24	17.86	17.95	17.84	17.84	126300
2005-05-25	17.84	17.95	17.82	17.93	56200
2005-05-26	17.88	17.89	17.79	17.89	184800
2005-05-27	17.87	17.93	17.80	17.93	108000
2005-05-31	17.88	17.88	17.73	17.77	288900
2005-06-01	17.77	17.98	17.75	17.77	202800
2005-06-02	17.88	17.91	17.81	17.88	85300
2005-06-03	17.80	17.90	17.68	17.77	196700
2005-06-06	17.80	17.87	17.76	17.87	221700
2005-06-07	17.93	18.09	17.93	18.03	194600
2005-06-08	18.15	18.15	17.86	17.91	118400
2005-06-09	17.87	17.97	17.85	17.97	89600
2005-06-10	18.11	18.11	17.85	17.92	120700
2005-06-13	17.80	17.93	17.74	17.88	73200
2005-06-14	17.87	17.95	17.84	17.93	167600
2005-06-15	17.99	18.00	17.89	18.00	518600
2005-06-16	18.13	18.13	17.98	17.99	137400
2005-06-17	18.19	18.28	18.15	18.26	529400
2005-06-20	18.11	18.25	18.06	18.20	65800
2005-06-21	18.22	18.27	18.12	18.27	50100
2005-06-22	18.24	18.28	18.18	18.21	77900
2005-06-23	18.30	18.30	18.09	18.14	64300
2005-06-24	18.10	18.20	18.05	18.07	229200
2005-06-27	18.13	18.15	18.04	18.09	56100
2005-06-28	18.12	18.21	18.07	18.19	63800
2005-06-29	18.08	18.12	18.05	18.07	32700
2005-06-30	18.06	18.09	17.89	17.97	28900
2005-07-01	17.99	18.01	17.86	17.92	57200
2005-07-05	17.89	17.96	17.81	17.88	208300
2005-07-06	18.00	18.07	17.85	17.92	403100
2005-07-07	17.44	17.82	17.38	17.80	688600
2005-07-08	17.79	17.90	17.73	17.90	171800
2005-07-11	17.90	18.09	17.89	18.00	175800
2005-07-12	18.17	18.25	18.07	18.16	153400
2005-07-13	18.09	18.13	18.03	18.08	64900
2005-07-14	18.23	18.24	18.04	18.07	188500
2005-07-15	17.92	17.98	17.90	17.94	111000
2005-07-18	17.86	17.93	17.83	17.83	112800
2005-07-19	17.77	17.77	17.65	17.71	158700
2005-07-20	17.72	17.87	17.60	17.84	193600
2005-07-21	17.89	17.99	17.76	17.91	131300
2005-07-22	17.80	17.89	17.79	17.85	48000
2005-07-25	17.96	18.00	17.87	17.93	105200
2005-07-26	17.96	17.96	17.82	17.84	83300
2005-07-27	18.01	18.09	17.85	18.05	300000
2005-07-28	18.04	18.20	18.03	18.19	57400
2005-07-29	18.24	18.24	18.10	18.10	111500
2005-08-01	18.30	18.41	18.30	18.36	131100
2005-08-02	18.50	18.51	18.39	18.50	73900
2005-08-03	18.59	18.63	18.54	18.57	87800
2005-08-04	18.50	18.56	18.45	18.51	348400
2005-08-05	18.51	18.56	18.45	18.51	50300
2005-08-08	18.65	18.74	18.62	18.62	76000
2005-08-09	18.72	18.77	18.64	18.77	87300
2005-08-10	18.92	18.97	18.79	18.81	132800
2005-08-11	18.96	19.06	18.90	19.02	88200
2005-08-12	18.93	19.07	18.93	19.04	64700
2005-08-15	19.04	19.07	18.94	19.07	105400
2005-08-16	18.98	18.98	18.77	18.86	97200
2005-08-17	18.81	18.88	18.74	18.77	202700
2005-08-18	18.62	18.63	18.55	18.59	191600
2005-08-19	18.68	18.71	18.65	18.69	52700
2005-08-22	18.78	18.85	18.68	18.73	117100
2005-08-23	18.78	18.78	18.65	18.70	116200
2005-08-24	18.70	18.72	18.50	18.50	45900
2005-08-25	18.68	18.68	18.59	18.60	122500
2005-08-26	18.69	18.69	18.47	18.47	33400
2005-08-29	18.43	18.55	18.41	18.53	123500
2005-08-30	18.50	18.50	18.40	18.49	100600
2005-08-31	18.55	18.86	18.55	18.82	96800
2005-09-01	19.00	19.17	18.97	19.11	179800
2005-09-02	19.23	19.28	19.16	19.24	56500
2005-09-06	19.43	19.48	19.40	19.45	420000
2005-09-07	19.45	19.46	19.36	19.45	61000
2005-09-08	19.41	19.41	19.25	19.33	198600
2005-09-09	19.40	19.43	19.31	19.42	60600
2005-09-12	19.22	19.34	19.22	19.23	261800
2005-09-13	19.19	19.21	19.08	19.12	175100
2005-09-14	19.22	19.25	19.10	19.13	158300
2005-09-15	19.17	19.17	19.07	19.12	472500
2005-09-16	19.29	19.35	19.15	19.32	151200
2005-09-19	19.26	19.32	19.22	19.30	67400
2005-09-20	19.22	19.29	18.96	19.07	178000
2005-09-21	19.19	19.21	19.04	19.11	36900
2005-09-22	19.06	19.06	18.91	19.04	180200
2005-09-23	18.88	18.98	18.88	18.92	113100
2005-09-26	19.01	19.05	18.94	19.02	176100
2005-09-27	18.96	18.99	18.88	18.93	56800
2005-09-28	19.04	19.05	18.93	19.04	95400
2005-09-29	19.01	19.10	18.92	19.09	200200
2005-09-30	18.90	19.07	18.90	18.96	227100
2005-10-03	19.01	19.01	18.89	18.97	108800
2005-10-04	18.99	19.01	18.82	18.86	337400
2005-10-05	18.89	18.89	18.64	18.66	164900
2005-10-06	18.66	18.71	18.54	18.61	245000
2005-10-07	18.54	18.59	18.47	18.54	180900
2005-10-10	18.53	18.58	18.42	18.45	65900
2005-10-11	18.56	18.56	18.40	18.47	164400
2005-10-12	18.43	18.50	18.26	18.34	360500
2005-10-13	18.12	18.18	18.02	18.17	131400
2005-10-14	18.21	18.41	18.16	18.38	472400
2005-10-17	18.32	18.32	18.19	18.27	166200
2005-10-18	18.15	18.15	17.99	18.00	89300
2005-10-19	17.93	18.17	17.85	18.16	319600
2005-10-20	18.02	18.09	17.76	17.81	330500
2005-10-21	17.99	18.00	17.80	17.84	154100
2005-10-24	17.99	18.21	17.99	18.15	47500
2005-10-25	18.18	18.29	18.10	18.16	76000
2005-10-26	18.25	18.28	18.11	18.11	115500
2005-10-27	18.31	18.31	18.06	18.10	89700
2005-10-28	18.18	18.30	18.10	18.29	32200
2005-10-31	18.49	18.51	18.39	18.50	116400
2005-11-01	18.58	18.58	18.41	18.48	268300
2005-11-02	18.46	18.79	18.46	18.77	90800
2005-11-03	18.85	18.98	18.80	18.91	191700
2005-11-04	18.91	18.95	18.63	18.75	215300
2005-11-07	18.77	18.81	18.70	18.80	164400
2005-11-08	18.65	18.77	18.65	18.74	191300
2005-11-09	18.71	18.76	18.63	18.70	92300
2005-11-10	18.80	18.83	18.63	18.80	222400
2005-11-11	18.75	18.80	18.65	18.80	157100
2005-11-14	18.80	18.80	18.64	18.72	219900
2005-11-15	18.50	18.70	18.50	18.50	171900
2005-11-16	18.40	18.43	18.31	18.39	118800
2005-11-17	18.48	18.60	18.46	18.59	94300
2005-11-18	18.60	18.70	18.54	18.62	81200
2005-11-21	18.70	18.74	18.59	18.73	84500
2005-11-22	18.65	18.83	18.56	18.80	214300
2005-11-23	18.83	18.83	18.72	18.77	679500
2005-11-25	18.85	18.85	18.69	18.69	63000
2005-11-28	18.65	18.69	18.56	18.68	94700
2005-11-29	18.76	18.76	18.56	18.64	72700
2005-11-30	18.64	18.64	18.51	18.53	88000
2005-12-01	18.65	18.86	18.65	18.86	154600
2005-12-02	18.93	18.99	18.82	18.97	96600
2005-12-05	19.04	19.08	18.90	19.03	290900
2005-12-06	19.02	19.17	18.96	19.06	336100
2005-12-07	19.06	19.06	18.90	18.92	160100
2005-12-08	19.09	19.18	18.98	19.14	363400
2005-12-09	19.16	19.20	19.08	19.17	67000
2005-12-12	19.32	19.37	19.23	19.31	1537600
2005-12-13	19.30	19.40	19.23	19.34	148000
2005-12-14	19.34	19.42	19.30	19.41	95100
2005-12-15	19.25	19.33	19.14	19.15	77800
2005-12-16	19.31	19.40	19.30	19.34	857900
2005-12-19	19.26	19.37	19.17	19.21	237100
2005-12-20	19.25	19.32	19.18	19.23	941500
2005-12-21	19.28	19.28	19.18	19.23	112700
2005-12-22	19.25	19.29	19.18	19.29	53400
2005-12-23	18.63	18.72	18.50	18.72	141600
2005-12-27	18.75	18.75	18.53	18.55	239200
2005-12-28	18.71	18.71	18.45	18.53	80400
2005-12-29	18.58	18.69	18.58	18.65	218900
2005-12-30	18.58	18.63	18.47	18.58	361300
2006-01-03	18.75	19.23	18.75	19.16	286200
2006-01-04	19.25	19.39	19.16	19.38	658800
2006-01-05	19.30	19.36	19.21	19.27	272800
2006-01-06	19.34	19.60	19.34	19.59	161700
2006-01-09	19.55	19.55	19.41	19.51	232600
2006-01-10	19.32	19.40	19.28	19.36	426500
2006-01-11	19.30	19.52	19.30	19.50	454800
2006-01-12	19.35	19.52	19.33	19.38	251800
2006-01-13	19.42	19.56	19.38	19.56	373100
2006-01-17	19.24	19.40	19.24	19.37	410000
2006-01-18	19.31	19.32	19.11	19.19	230400
2006-01-19	19.27	19.32	19.21	19.31	264600
2006-01-20	19.40	19.44	19.13	19.16	67600
2006-01-23	19.37	19.46	19.28	19.41	533400
2006-01-24	19.45	19.47	19.33	19.41	355500
2006-01-25	19.60	19.66	19.46	19.60	468200
2006-01-26	19.65	19.69	19.60	19.69	161800
2006-01-27	19.84	19.89	19.57	19.78	1034600
2006-01-30	19.79	19.79	19.62	19.63	526600
2006-01-31	19.72	19.80	19.63	19.71	259500
2006-02-01	19.84	19.88	19.73	19.84	312800
2006-02-02	19.82	19.83	19.59	19.62	567300
2006-02-03	19.49	19.53	19.36	19.50	574500
2006-02-06	19.38	19.50	19.32	19.42	239900
2006-02-07	19.31	19.36	19.19	19.22	477300
2006-02-08	19.27	19.30	19.14	19.21	344900
2006-02-09	19.44	19.52	19.39	19.40	152600
2006-02-10	19.55	19.63	19.35	19.51	768900
2006-02-13	19.30	19.49	19.30	19.38	205300
2006-02-14	19.29	19.47	19.18	19.40	296100
2006-02-15	19.48	19.54	19.32	19.42	114600
2006-02-16	19.40	19.57	19.34	19.56	89300
2006-02-17	19.51	19.60	19.47	19.60	212600
2006-02-21	19.72	19.74	19.58	19.70	208800
2006-02-22	19.64	19.76	19.55	19.75	76500
2006-02-23	19.75	19.78	19.61	19.74	221900
2006-02-24	19.72	19.76	19.65	19.70	124400
2006-02-27	19.72	19.79	19.67	19.79	208000
2006-02-28	19.64	19.66	19.53	19.60	195300
2006-03-01	19.76	19.77	19.68	19.75	190900
2006-03-02	19.60	19.76	19.56	19.75	88400
2006-03-03	19.73	19.89	19.65	19.80	173500
2006-03-06	19.94	20.03	19.75	19.81	1032700
2006-03-07	19.62	19.65	19.51	19.60	186900
2006-03-08	19.55	19.64	19.48	19.62	146900
2006-03-09	19.64	19.72	19.60	19.62	168100
2006-03-10	19.57	19.77	19.57	19.76	268500
2006-03-13	19.90	20.00	19.89	19.92	434000
2006-03-14	19.96	20.22	19.96	20.21	405200
2006-03-15	20.29	20.31	20.18	20.30	323000
2006-03-16	20.30	20.48	20.30	20.41	524500
2006-03-17	20.50	20.50	20.39	20.40	184500
2006-03-20	20.51	20.52	20.35	20.38	280000
2006-03-21	20.32	20.36	20.20	20.21	195000
2006-03-22	20.37	20.46	20.33	20.46	194100
2006-03-23	20.36	20.36	20.11	20.21	161900
2006-03-24	20.32	20.45	20.26	20.45	119800
2006-03-27	20.29	20.39	20.22	20.35	279900
2006-03-28	20.26	20.27	20.00	20.08	399000
2006-03-29	20.15	20.20	20.05	20.16	156100
2006-03-30	20.35	20.51	20.29	20.43	387500
2006-03-31	20.28	20.30	20.11	20.16	315600
2006-04-03	20.25	20.41	20.12	20.27	1361900
2006-04-04	20.48	20.58	20.39	20.53	441500
2006-04-05	20.53	20.71	20.50	20.67	1063200
2006-04-06	20.64	20.65	20.50	20.59	387400
2006-04-07	20.63	20.63	20.35	20.40	1124300
2006-04-10	20.58	20.60	20.43	20.50	418800
2006-04-11	20.65	20.65	20.35	20.36	639400
2006-04-12	20.47	20.50	20.33	20.39	219500
2006-04-13	20.46	20.53	20.39	20.50	354100
2006-04-17	20.75	20.77	20.58	20.63	178000
2006-04-18	20.90	21.05	20.78	21.05	314900
2006-04-19	21.05	21.29	21.01	21.29	338000
2006-04-20	21.13	21.16	21.01	21.08	248000
2006-04-21	21.10	21.28	21.09	21.19	216900
2006-04-24	21.23	21.26	21.08	21.21	197100
2006-04-25	21.32	21.32	21.10	21.16	162100
2006-04-26	21.23	21.31	21.16	21.18	423000
2006-04-27	21.07	21.32	20.96	21.27	248800
2006-04-28	21.30	21.46	21.26	21.45	278100
2006-05-01	21.62	21.65	21.30	21.34	147400
2006-05-02	21.73	21.80	21.64	21.79	219200
2006-05-03	21.65	21.67	21.46	21.63	235000
2006-05-04	21.65	21.79	21.60	21.78	477400
2006-05-05	21.90	22.15	21.90	22.10	382500
2006-05-08	22.08	22.09	21.91	21.98	431100
2006-05-09	22.12	22.25	22.00	22.18	992600
2006-05-10	22.07	22.21	22.03	22.17	324600
2006-05-11	22.27	22.27	22.02	22.05	206100
2006-05-12	21.98	22.04	21.64	21.70	405300
2006-05-15	21.42	21.54	21.27	21.40	794400
2006-05-16	21.60	21.61	21.33	21.42	977400
2006-05-17	21.40	21.44	20.76	20.80	502400
2006-05-18	21.00	21.06	20.77	20.79	334400
2006-05-19	20.77	20.81	20.57	20.81	336300
2006-05-22	20.36	20.55	20.18	20.45	670800
2006-05-23	20.77	20.94	20.57	20.57	406300
2006-05-24	20.45	20.56	20.24	20.46	270700
2006-05-25	20.70	20.83	20.55	20.80	371300
2006-05-26	20.95	20.99	20.78	20.98	467400
2006-05-30	20.99	20.99	20.68	20.70	351000
2006-05-31	20.77	20.94	20.76	20.88	222600
2006-06-01	20.67	20.98	20.59	20.92	242500
2006-06-02	21.24	21.25	21.05	21.24	210200
2006-06-05	21.15	21.15	20.64	20.77	1167800
2006-06-06	20.53	20.63	20.34	20.54	616600
2006-06-07	20.43	20.64	20.32	20.38	523100
2006-06-08	19.94	20.12	19.67	20.05	475000
2006-06-09	20.10	20.29	20.00	20.01	216600
2006-06-12	20.05	20.25	19.86	19.94	258000
2006-06-13	19.57	19.76	19.35	19.37	490000
2006-06-14	19.59	19.78	19.51	19.63	1030600
2006-06-15	20.12	20.43	20.03	20.43	243700
2006-06-16	20.22	20.27	20.05	20.18	239300
2006-06-19	20.26	20.28	19.96	20.07	173800
2006-06-20	20.12	20.33	20.02	20.25	173900
2006-06-21	20.07	20.46	20.07	20.42	350300
2006-06-22	20.27	20.35	20.14	20.30	405700
2006-06-23	20.09	20.28	20.09	20.16	97200
2006-06-26	20.20	20.27	20.04	20.27	159900
2006-06-27	20.21	20.21	19.90	19.97	250600
2006-06-28	19.95	20.19	19.95	20.19	174800
2006-06-29	20.28	20.87	20.27	20.87	614400
2006-06-30	21.05	21.10	20.89	21.05	264000
2006-07-03	21.07	21.16	21.00	21.09	211400
2006-07-05	20.98	20.98	20.75	20.90	334700
2006-07-06	21.00	21.11	20.87	21.04	467500
2006-07-07	21.12	21.22	20.99	21.01	285200
2006-07-10	21.00	21.11	20.91	21.11	140400
2006-07-11	20.93	21.17	20.83	21.14	428000
2006-07-12	20.97	20.99	20.68	20.68	248100
2006-07-13	20.55	20.66	20.42	20.43	118500
2006-07-14	20.45	20.51	20.27	20.42	88900
2006-07-17	20.00	20.20	20.00	20.18	97400
2006-07-18	20.18	20.28	20.01	20.22	150600
2006-07-19	20.18	20.80	20.09	20.75	132700
2006-07-20	20.83	20.83	20.57	20.65	79600
2006-07-21	20.66	20.67	20.50	20.56	64200
2006-07-24	20.65	20.97	20.65	20.92	132100
2006-07-25	20.93	21.05	20.78	20.97	160200
2006-07-26	21.00	21.20	20.92	21.13	338500
2006-07-27	21.38	21.46	21.19	21.29	187300
2006-07-28	21.33	21.64	21.33	21.57	82700
2006-07-31	22.39	22.39	21.48	21.60	1018200
2006-08-01	21.35	21.48	21.29	21.45	301000
2006-08-02	21.37	21.75	21.37	21.72	128000
2006-08-03	21.45	21.60	21.42	21.52	212800
2006-08-04	21.87	21.93	21.65	21.71	165400
2006-08-07	21.75	21.79	21.63	21.68	176400
2006-08-08	21.68	21.76	21.27	21.58	1186300
2006-08-09	21.73	21.87	21.59	21.64	183700
2006-08-10	21.59	21.70	21.45	21.67	176000
2006-08-11	21.49	21.56	21.42	21.45	81200
2006-08-14	21.58	21.67	21.46	21.52	886100
2006-08-15	21.84	21.84	21.71	21.81	265900
2006-08-16	21.88	21.96	21.85	21.94	182200
2006-08-17	21.93	21.93	21.71	21.80	198500
2006-08-18	21.88	21.89	21.69	21.84	292600
2006-08-21	22.08	22.08	21.84	21.90	579000
2006-08-22	21.70	21.88	21.70	21.76	170800
2006-08-23	21.82	21.89	21.67	21.70	92100
2006-08-24	21.76	21.86	21.64	21.81	206100
2006-08-25	21.73	21.81	21.67	21.78	205100
2006-08-28	21.78	21.98	21.73	21.95	222200
2006-08-29	22.04	22.05	21.78	22.00	318400
2006-08-30	22.10	22.21	22.08	22.14	148300
2006-08-31	22.10	22.14	22.00	22.07	128400
2006-09-01	22.20	22.26	22.12	22.21	65800
2006-09-05	22.24	22.27	22.12	22.24	314800
2006-09-06	21.97	21.97	21.83	21.89	91600
2006-09-07	21.62	21.65	21.46	21.58	177200
2006-09-08	21.57	21.57	21.40	21.55	128000
2006-09-11	21.49	21.49	21.20	21.25	1942400
2006-09-12	21.54	21.75	21.44	21.68	958300
2006-09-13	21.65	21.75	21.60	21.73	148200
2006-09-14	21.72	21.83	21.69	21.73	123100
2006-09-15	21.72	21.72	21.55	21.69	279700
2006-09-18	21.65	21.74	21.57	21.63	170600
2006-09-19	21.70	21.70	21.33	21.39	258900
2006-09-20	21.73	21.75	21.59	21.67	212600
2006-09-21	21.83	21.90	21.70	21.75	295400
2006-09-22	21.77	21.92	21.60	21.71	219600
2006-09-25	21.81	21.83	21.48	21.83	230400
2006-09-26	21.75	21.89	21.71	21.89	79800
2006-09-27	21.90	21.97	21.85	21.95	63300
2006-09-28	21.97	21.98	21.86	21.98	189800
2006-09-29	21.90	21.93	21.77	21.89	252400
2006-10-02	21.90	22.04	21.87	21.98	108500
2006-10-03	21.85	22.06	21.81	22.00	109100
2006-10-04	21.88	22.21	21.88	22.21	155700
2006-10-05	22.05	22.16	22.02	22.16	149300
2006-10-06	21.99	22.08	21.90	22.05	171000
2006-10-09	22.09	22.11	21.97	22.08	78000
2006-10-10	22.06	22.10	21.91	22.10	183000
2006-10-11	21.90	22.20	21.90	22.15	889300
2006-10-12	22.16	22.33	22.16	22.29	196700
2006-10-13	22.30	22.49	22.30	22.46	101300
2006-10-16	22.56	22.60	22.48	22.60	93200
2006-10-17	22.53	22.53	22.38	22.51	139100
2006-10-18	22.48	22.61	22.43	22.53	295000
2006-10-19	22.53	22.73	22.53	22.70	137900
2006-10-20	22.77	22.80	22.61	22.79	56400
2006-10-23	22.47	22.74	22.44	22.74	107400
2006-10-24	22.56	22.80	22.56	22.79	150500
2006-10-25	22.75	22.97	22.75	22.93	307400
2006-10-26	23.01	23.06	22.86	23.06	113400
2006-10-27	22.83	22.99	22.78	22.83	127600
2006-10-30	22.78	22.87	22.76	22.79	86600
2006-10-31	22.88	22.96	22.77	22.90	105600
2006-11-01	23.12	23.18	22.87	22.91	71000
2006-11-02	22.87	23.04	22.87	23.02	119300
2006-11-03	23.00	23.00	22.85	22.97	100800
2006-11-06	23.02	23.24	23.02	23.18	105800
2006-11-07	23.30	23.39	23.15	23.24	1249600
2006-11-08	23.17	23.41	23.13	23.39	152200
2006-11-09	23.22	23.35	23.15	23.25	99000
2006-11-10	23.28	23.39	23.26	23.33	75700
2006-11-13	23.12	23.19	23.04	23.13	149300
2006-11-14	23.18	23.20	22.93	23.15	180100
2006-11-15	23.02	23.22	22.97	23.19	371300
2006-11-16	23.25	23.26	23.14	23.21	196000
2006-11-17	23.01	23.16	22.91	23.14	175700
2006-11-20	23.02	23.19	23.02	23.13	202400
2006-11-21	23.20	23.24	23.10	23.14	89100
2006-11-22	23.21	23.33	23.13	23.25	117100
2006-11-24	23.17	23.31	23.12	23.23	99900
2006-11-27	23.26	23.28	22.96	23.00	124300
2006-11-28	23.11	23.27	23.03	23.27	108600
2006-11-29	23.36	23.43	23.23	23.36	167800
2006-11-30	23.53	23.62	23.41	23.55	134600
2006-12-01	23.61	23.63	23.40	23.52	106000
2006-12-04	23.51	23.70	23.42	23.64	562000
2006-12-05	23.69	23.87	23.67	23.87	2653000
2006-12-06	23.79	23.84	23.67	23.82	509400
2006-12-07	23.94	23.98	23.83	23.84	332500
2006-12-08	23.97	24.06	23.86	23.93	390100
2006-12-11	23.84	23.94	23.78	23.87	972600
2006-12-12	24.02	24.06	23.82	23.98	222500
2006-12-13	23.96	24.20	23.96	24.14	212100
2006-12-14	24.19	24.27	24.10	24.26	185500
2006-12-15	24.26	24.32	24.04	24.08	152500
2006-12-18	24.07	24.17	24.00	24.04	131700
2006-12-19	24.11	24.31	24.02	24.28	104700
2006-12-20	23.47	23.49	23.21	23.25	294000
2006-12-21	23.20	23.22	23.10	23.17	133600
2006-12-22	23.30	23.30	22.97	23.12	310700
2006-12-26	23.02	23.27	23.02	23.23	335900
2006-12-27	23.25	23.50	23.25	23.49	122900
2006-12-28	23.52	23.60	23.42	23.59	124400
2006-12-29	23.55	23.55	23.38	23.41	133400
2007-01-03	23.75	23.76	23.41	23.55	290300
2007-01-04	23.44	23.60	23.39	23.50	746900
2007-01-05	23.23	23.27	23.01	23.05	387200
2007-01-08	23.10	23.19	23.00	23.15	325200
2007-01-09	23.19	23.20	22.92	23.00	239000
2007-01-10	22.97	22.97	22.80	22.94	288300
2007-01-11	23.03	23.29	22.96	23.25	436600
2007-01-12	23.32	23.56	23.29	23.47	273800
2007-01-16	23.58	23.58	23.31	23.47	430900
2007-01-17	23.40	23.52	23.31	23.47	210500
2007-01-18	23.68	23.68	23.39	23.42	429000
2007-01-19	23.50	23.71	23.45	23.68	209900
2007-01-22	23.77	23.77	23.48	23.56	214100
2007-01-23	23.64	23.82	23.62	23.76	397400
2007-01-24	23.84	23.93	23.74	23.91	411100
2007-01-25	23.87	23.88	23.45	23.55	1243600
2007-01-26	23.55	23.59	23.33	23.48	375500
2007-01-29	23.35	23.53	23.35	23.47	170900
2007-01-30	23.53	23.53	23.38	23.53	656000
2007-01-31	23.23	23.63	23.21	23.57	940400
2007-02-01	23.80	23.84	23.65	23.70	315100
2007-02-02	23.85	23.86	23.72	23.82	544500
2007-02-05	23.75	23.78	23.63	23.74	197500
2007-02-06	23.90	24.03	23.56	23.84	3045800
2007-02-07	23.78	23.95	23.76	23.94	1344800
2007-02-08	23.61	23.78	23.59	23.78	506200
2007-02-09	23.71	23.73	23.52	23.62	268200
2007-02-12	23.62	23.63	23.50	23.62	253978
2007-02-13	23.62	23.76	23.51	23.75	285983
2007-02-14	23.80	24.05	23.79	24.01	338784
2007-02-15	23.95	24.04	23.91	23.95	273500
2007-02-16	23.85	23.92	23.80	23.90	214000
2007-02-20	23.86	24.04	23.55	24.04	523800
2007-02-21	23.78	23.81	23.64	23.76	123000
2007-02-22	23.87	23.97	23.78	23.97	138700
2007-02-23	24.00	24.05	23.91	24.04	104100
2007-02-26	24.06	24.15	24.00	24.09	149203
2007-02-27	23.62	23.67	22.60	22.96	664000
2007-02-28	23.16	23.34	22.99	23.22	879000
2007-03-01	22.84	23.04	22.57	22.89	341900
2007-03-02	22.65	22.80	22.40	22.40	745400
2007-03-05	22.05	22.70	22.03	22.14	2534100
2007-03-06	22.68	23.03	22.57	22.92	781300
2007-03-07	22.90	23.07	22.81	22.97	591100
2007-03-08	23.15	23.30	23.02	23.14	495800
2007-03-09	23.32	23.41	23.18	23.34	370200
2007-03-12	23.21	23.41	23.17	23.27	235000
2007-03-13	23.14	23.26	22.74	22.81	272700
2007-03-14	22.47	22.82	22.35	22.81	377000
2007-03-15	22.79	23.01	22.74	22.91	250800
2007-03-16	23.01	23.15	22.93	23.00	262900
2007-03-19	23.17	23.34	23.12	23.23	226100
2007-03-20	23.30	23.66	23.28	23.63	465200
2007-03-21	23.85	24.25	23.69	24.22	352400
2007-03-22	24.10	24.10	23.91	23.98	423600
2007-03-23	24.12	24.15	24.00	24.14	446000
2007-03-26	24.14	24.24	23.93	24.24	225400
2007-03-27	23.99	24.09	23.90	24.07	379800
2007-03-28	23.95	24.00	23.83	23.86	607900
2007-03-29	24.00	24.13	23.93	24.06	136500
2007-03-30	23.93	24.17	23.90	24.07	620700
2007-04-02	24.24	24.29	24.12	24.24	179700
2007-04-03	24.30	24.49	24.28	24.41	139000
2007-04-04	24.30	24.30	24.10	24.20	3524100
2007-04-05	24.21	24.43	24.21	24.39	516400
2007-04-09	24.25	24.40	24.20	24.32	767000
2007-04-10	24.38	24.50	24.35	24.46	464100
2007-04-11	24.52	24.55	24.32	24.40	1146800
2007-04-12	24.37	24.60	24.33	24.60	643500
2007-04-13	24.71	24.80	24.60	24.80	289200
2007-04-16	25.00	25.04	24.91	25.01	313000
2007-04-17	25.09	25.19	25.04	25.15	191500
2007-04-18	25.01	25.11	24.92	25.03	1559600
2007-04-19	24.82	24.99	24.73	24.94	210400
2007-04-20	25.06	25.15	25.01	25.11	247900
2007-04-23	24.97	25.08	24.91	24.94	245900
2007-04-24	24.90	24.91	24.74	24.86	290000
2007-04-25	24.97	25.10	24.92	25.09	178300
2007-04-26	24.97	24.98	24.78	24.90	234200
2007-04-27	24.87	24.92	24.77	24.86	169100
2007-04-30	24.86	25.03	24.81	24.85	232600
2007-05-01	24.86	24.91	24.69	24.81	189119
2007-05-02	24.85	25.02	24.80	24.97	197700
2007-05-03	25.03	25.17	25.01	25.17	148859
2007-05-04	25.42	25.48	25.33	25.47	274800
2007-05-07	25.50	25.54	25.38	25.46	350500
2007-05-08	25.23	25.30	25.12	25.28	466100
2007-05-09	25.21	25.39	25.21	25.38	321100
2007-05-10	25.08	25.23	24.80	24.80	437700
2007-05-11	24.99	25.25	24.99	25.20	317600
2007-05-14	25.15	25.18	24.99	25.11	137400
2007-05-15	25.03	25.31	25.03	25.14	204600
2007-05-16	25.20	25.24	25.09	25.23	152100
2007-05-17	25.15	25.29	25.09	25.23	229800
2007-05-18	25.40	25.51	25.33	25.49	148800
2007-05-21	25.44	25.45	25.26	25.29	339100
2007-05-22	25.35	25.36	25.23	25.28	236500
2007-05-23	25.48	25.59	25.35	25.40	251900
2007-05-24	25.43	25.47	25.09	25.15	353800
2007-05-25	25.23	25.33	25.16	25.33	164100
2007-05-29	25.37	25.39	25.20	25.29	290200
2007-05-30	25.02	25.39	24.99	25.39	132000
2007-05-31	25.39	25.44	25.29	25.38	864600
2007-06-01	25.47	25.61	25.40	25.61	220800
2007-06-04	25.60	25.72	25.60	25.64	253200
2007-06-05	25.65	25.65	25.40	25.52	227000
2007-06-06	25.43	25.43	25.09	25.09	329650
2007-06-07	24.96	25.10	24.60	24.68	1036250
2007-06-08	24.86	25.02	24.66	25.02	395900
2007-06-11	24.92	25.16	24.89	25.03	364300
2007-06-12	25.00	25.11	24.77	24.81	181800
2007-06-13	24.93	25.26	24.90	25.26	288400
2007-06-14	25.20	25.43	25.18	25.40	139300
2007-06-15	25.64	25.78	25.56	25.59	270400
2007-06-18	25.81	25.81	25.60	25.68	2051700
2007-06-19	25.61	25.66	25.50	25.54	394300
2007-06-20	25.68	25.74	25.30	25.30	225000
2007-06-21	25.37	25.55	25.25	25.53	286100
2007-06-22	25.43	25.49	25.10	25.22	217700
2007-06-25	25.23	25.46	25.14	25.24	303100
2007-06-26	25.49	25.49	25.17	25.17	163600
2007-06-27	25.14	25.45	25.08	25.44	284400
2007-06-28	25.43	25.53	25.34	25.42	140300
2007-06-29	25.44	25.64	25.33	25.55	203800
2007-07-02	25.55	25.75	25.52	25.75	337800
2007-07-03	25.82	25.96	25.81	25.94	210400
2007-07-05	25.93	26.01	25.70	25.78	184900
2007-07-06	25.93	26.06	25.79	25.97	200600
2007-07-09	26.13	26.18	26.07	26.12	289100
2007-07-10	25.91	25.97	25.65	25.72	186300
2007-07-11	25.97	26.01	25.86	26.01	423400
2007-07-12	26.02	26.49	26.02	26.49	552900
2007-07-13	26.43	26.45	26.33	26.40	99000
2007-07-16	26.33	26.39	26.25	26.35	350500
2007-07-17	26.23	26.37	26.22	26.29	126800
2007-07-18	26.17	26.28	25.95	26.11	570000
2007-07-19	26.31	26.36	26.18	26.32	89400
2007-07-20	26.29	26.37	25.97	26.09	149000
2007-07-23	26.32	26.32	26.18	26.25	226700
2007-07-24	26.06	26.08	25.56	25.63	886600
2007-07-25	25.80	26.02	25.37	25.53	680100
2007-07-26	25.01	25.12	24.32	24.53	416300
2007-07-27	24.57	24.60	23.50	24.12	1051700
2007-07-30	24.43	24.52	24.21	24.42	361300
2007-07-31	24.89	25.05	24.57	24.69	524700
2007-08-01	24.69	24.95	24.37	24.72	464800
2007-08-02	24.76	24.94	24.61	24.83	166100
2007-08-03	24.81	24.87	24.36	24.36	161300
2007-08-06	24.38	24.64	24.25	24.59	259100
2007-08-07	24.43	24.94	24.30	24.87	424800
2007-08-08	25.08	25.35	25.04	25.17	272900
2007-08-09	24.48	24.80	24.33	24.72	500900
2007-08-10	23.84	24.12	23.63	23.85	956700
2007-08-13	24.12	24.33	24.01	24.11	895900
2007-08-14	24.19	24.25	23.66	23.75	165400
2007-08-15	23.37	23.73	23.17	23.20	280000
2007-08-16	22.81	23.00	22.20	22.95	323900
2007-08-17	23.41	23.78	23.08	23.50	422200
2007-08-20	23.67	23.67	23.27	23.50	161600
2007-08-21	23.20	23.46	23.20	23.31	154100
2007-08-22	23.78	24.11	23.78	23.93	661000
2007-08-23	24.29	24.32	23.95	24.15	520600
2007-08-24	24.20	24.60	24.20	24.51	262100
2007-08-27	24.44	24.50	24.24	24.30	185700
2007-08-28	23.97	24.12	23.57	23.61	225100
2007-08-29	23.99	24.33	23.90	24.25	73500
2007-08-30	23.96	24.41	23.96	24.18	463800
2007-08-31	24.67	24.80	24.54	24.74	541600
2007-09-04	24.73	25.41	24.63	25.27	4005500
2007-09-05	24.90	25.06	24.73	24.96	1186603
2007-09-06	24.93	25.05	24.71	25.00	1563100
2007-09-07	24.77	24.82	24.42	24.66	637600
2007-09-10	24.71	24.71	24.23	24.40	284300
2007-09-11	24.67	25.11	24.65	25.11	367600
2007-09-12	24.90	25.12	24.84	24.94	480100
2007-09-13	25.19	25.29	25.09	25.11	518560
2007-09-14	24.58	24.93	24.50	24.71	379406
2007-09-17	24.29	24.48	23.96	24.10	850400
2007-09-18	24.40	25.22	24.26	25.09	495999
2007-09-19	25.25	25.40	25.15	25.27	201900
2007-09-20	25.15	25.33	25.09	25.11	182000
2007-09-21	25.39	25.59	25.36	25.42	507900
2007-09-24	25.66	25.66	25.27	25.49	289160
2007-09-25	25.15	25.34	25.09	25.31	233900
2007-09-26	25.42	25.51	25.24	25.38	186664
2007-09-27	25.75	25.77	25.55	25.65	231400
2007-09-28	25.65	25.88	25.51	25.73	308800
2007-10-01	25.81	26.17	25.81	26.14	300200
2007-10-02	26.08	26.15	25.82	26.00	412800
2007-10-03	25.92	26.09	25.86	25.89	306500
2007-10-04	26.14	26.28	25.98	26.00	361400
2007-10-05	26.15	26.44	26.14	26.38	1524700
2007-10-08	26.18	26.21	26.03	26.07	227700
2007-10-09	26.18	26.49	26.11	26.42	202500
2007-10-10	26.27	26.53	26.27	26.38	561000
2007-10-11	26.68	26.76	26.42	26.51	278800
2007-10-12	26.59	26.77	26.48	26.69	155500
2007-10-15	26.77	26.83	26.18	26.44	508200
2007-10-16	26.38	26.38	26.10	26.17	279900
2007-10-17	26.64	26.68	26.36	26.53	243100
2007-10-18	26.44	26.61	26.37	26.61	241500
2007-10-19	26.39	26.39	25.88	25.92	221900
2007-10-22	25.51	25.82	25.37	25.82	155900
2007-10-23	26.31	26.31	25.99	26.24	292800
2007-10-24	26.20	26.29	25.78	26.12	278700
2007-10-25	26.34	26.42	26.16	26.36	290500
2007-10-26	26.68	26.81	25.90	26.81	557900
2007-10-29	26.81	27.06	26.79	27.04	220000
2007-10-30	26.78	26.96	26.78	26.83	259000
2007-10-31	27.00	27.38	26.97	27.22	299400
2007-11-01	26.91	26.91	26.55	26.58	320900
2007-11-02	26.68	26.83	26.40	26.83	246500
2007-11-05	26.20	26.30	25.85	26.16	4908399
2007-11-06	26.51	26.52	26.09	26.42	1248400
2007-11-07	26.07	26.30	25.71	25.73	858500
2007-11-08	26.11	26.23	25.84	26.15	2041238
2007-11-09	25.62	25.80	25.46	25.51	684200
2007-11-12	25.30	25.36	24.83	24.98	353801
2007-11-13	25.56	25.92	25.48	25.91	271200
2007-11-14	25.93	26.00	25.48	25.60	506200
2007-11-15	25.13	25.36	24.90	25.06	336000
2007-11-16	25.25	25.25	24.90	25.20	305400
2007-11-19	24.72	24.90	24.21	24.29	329500
2007-11-20	24.66	25.04	24.56	24.90	400500
2007-11-21	24.49	24.67	24.16	24.35	317700
2007-11-23	24.96	25.05	24.82	25.01	225660
2007-11-26	25.21	25.21	24.45	24.45	644507
2007-11-27	24.39	24.83	24.37	24.81	622850
2007-11-28	25.00	25.71	24.96	25.71	405500
2007-11-29	25.17	25.50	25.16	25.41	274900
2007-11-30	25.97	25.97	25.41	25.62	607516
2007-12-03	25.78	25.78	25.31	25.47	477650
2007-12-04	25.18	25.53	25.07	25.25	4321300
2007-12-05	25.83	25.83	25.45	25.74	5446800
2007-12-06	25.64	25.90	25.48	25.80	930402
2007-12-07	25.90	26.11	25.71	25.97	2292881
2007-12-10	26.12	26.31	26.07	26.25	468700
2007-12-11	26.12	26.25	25.41	25.48	1144100
2007-12-12	26.24	26.38	25.89	26.12	571100
2007-12-13	25.64	25.73	25.29	25.53	484000
2007-12-14	25.20	25.32	24.98	25.05	814704
2007-12-17	24.72	24.81	24.52	24.56	344900
2007-12-18	24.89	24.95	24.51	24.72	733920
2007-12-19	24.69	24.77	24.38	24.62	807378
2007-12-20	24.71	24.81	24.51	24.75	981203
2007-12-21	24.91	25.08	24.91	25.06	1119760
2007-12-24	24.78	26.50	24.04	24.37	424800
2007-12-26	24.29	24.42	24.25	24.30	95600
2007-12-27	24.39	24.52	24.30	24.35	426007
2007-12-28	24.35	24.48	24.22	24.39	300927
2007-12-31	24.38	24.45	24.02	24.08	391500
2008-01-02	24.22	24.30	23.77	23.88	760224
2008-01-03	23.94	24.18	23.91	24.18	710885
2008-01-04	23.95	23.95	23.43	23.46	750091
2008-01-07	23.61	23.74	23.31	23.53	664050
2008-01-08	23.68	23.80	23.15	23.20	330400
2008-01-09	23.00	23.25	22.93	23.21	287900
2008-01-10	22.96	23.24	22.85	23.09	728548
2008-01-11	22.76	22.90	22.53	22.60	1394491
2008-01-14	22.98	22.98	22.77	22.87	343878
2008-01-15	22.57	22.61	22.00	22.30	2308277
2008-01-16	22.17	22.30	21.72	21.86	432112
2008-01-17	22.07	22.26	21.47	21.55	627400
2008-01-18	21.90	22.08	21.52	21.62	398666
2008-01-22	20.22	21.62	19.35	21.55	1417654
2008-01-23	20.38	21.40	20.17	21.36	1690463
2008-01-24	21.64	21.92	21.56	21.87	1016071
2008-01-25	22.23	22.35	21.46	21.71	583615
2008-01-28	21.67	21.96	21.34	21.74	950122
2008-01-29	21.89	22.08	21.69	22.00	1043722
2008-01-30	21.88	22.30	21.68	21.83	474950
2008-01-31	21.34	22.28	21.34	22.16	649412
2008-02-01	22.26	22.59	22.06	22.46	605800
2008-02-04	22.50	22.53	22.31	22.36	1830340
2008-02-05	21.83	21.92	21.50	21.57	3462264
2008-02-06	21.68	21.84	21.45	21.50	426450
2008-02-07	21.17	21.25	20.87	21.14	483892
2008-02-08	20.98	21.28	20.92	21.17	322850
2008-02-11	21.11	21.15	20.83	21.09	2361365
2008-02-12	21.42	21.88	21.38	21.55	3253010
2008-02-13	21.77	21.92	21.61	21.81	945007
2008-02-14	21.81	21.98	21.59	21.62	502838
2008-02-15	21.40	21.54	21.31	21.52	291983
2008-02-19	21.99	22.10	21.70	21.80	773221
2008-02-20	21.39	21.95	21.39	21.95	994903
2008-02-21	21.96	22.00	21.56	21.76	775609
2008-02-22	21.98	22.05	21.59	21.95	364277
2008-02-25	22.07	22.39	21.88	22.34	239005
2008-02-26	22.34	22.89	22.32	22.74	231531
2008-02-27	22.38	22.84	22.38	22.62	378067
2008-02-28	22.40	22.52	22.29	22.43	307362
2008-02-29	22.08	22.15	21.78	21.90	734092
2008-03-03	21.73	21.88	21.61	21.79	468601
2008-03-04	21.42	21.85	21.33	21.73	526053
2008-03-05	21.70	22.07	21.70	21.89	433370
2008-03-06	21.95	22.07	21.69	21.72	255696
2008-03-07	21.57	21.90	21.47	21.59	319924
2008-03-10	21.71	21.85	21.18	21.40	388221
2008-03-11	21.97	22.01	21.51	21.95	528096
2008-03-12	21.99	22.15	21.78	21.96	239780
2008-03-13	21.74	22.15	21.68	22.06	220657
2008-03-14	22.05	22.12	21.25	21.40	368961
2008-03-17	20.63	21.06	20.53	20.75	818776
2008-03-18	21.18	21.65	21.18	21.57	1344242
2008-03-19	21.17	21.42	20.61	20.62	1606745
2008-03-20	20.70	20.95	20.62	20.88	656386
2008-03-24	20.96	21.45	20.60	21.31	313551
2008-03-25	21.47	21.68	21.30	21.66	216535
2008-03-26	21.51	21.66	21.36	21.62	205711
2008-03-27	21.96	21.99	21.50	21.55	649082
2008-03-28	21.59	21.64	21.38	21.45	2890439
2008-03-31	21.48	21.66	21.43	21.56	593151
2008-04-01	21.89	22.40	21.85	22.33	3297018
2008-04-02	22.27	22.46	22.19	22.37	453274
2008-04-03	22.28	22.62	22.25	22.48	831516
2008-04-04	22.52	22.71	22.01	22.65	2167172
2008-04-07	22.79	22.91	22.72	22.82	263919
2008-04-08	22.39	22.54	22.19	22.51	270918
2008-04-09	22.57	22.64	22.41	22.43	354135
2008-04-10	22.38	22.58	22.23	22.46	1241044
2008-04-11	22.11	22.22	21.80	21.94	2136252
2008-04-14	22.10	22.11	21.92	22.02	321529
2008-04-15	22.20	22.31	22.02	22.19	2898204
2008-04-16	22.46	22.91	22.46	22.88	3213684
2008-04-17	22.59	22.80	22.56	22.73	2420787
2008-04-18	22.96	23.08	22.85	23.03	633988
2008-04-21	22.89	22.92	22.68	22.83	1307102
2008-04-22	22.83	22.90	22.72	22.79	331062
2008-04-23	22.65	22.90	22.59	22.81	284471
2008-04-24	22.57	22.86	22.43	22.73	313988
2008-04-25	22.91	23.04	22.80	23.00	616671
2008-04-28	23.04	23.11	22.92	22.95	695814
2008-04-29	22.76	22.86	22.67	22.73	161874
2008-04-30	22.82	23.05	22.80	22.84	1739251
2008-05-01	22.88	23.02	22.79	23.00	752539
2008-05-02	23.24	23.33	23.03	23.18	1019645
2008-05-05	23.04	23.14	22.82	23.08	5227390
2008-05-06	22.99	23.38	22.98	23.36	1507174
2008-05-07	23.14	23.26	22.95	22.95	2028395
2008-05-08	23.20	23.31	23.14	23.19	562317
2008-05-09	22.90	23.01	22.84	22.99	589477
2008-05-12	23.12	23.24	23.03	23.19	419353
2008-05-13	22.96	23.02	22.83	22.83	360683
2008-05-14	22.96	23.06	22.80	22.82	692984
2008-05-15	23.03	23.21	22.93	23.15	365819
2008-05-16	23.36	23.56	23.34	23.56	354173
2008-05-19	23.53	23.61	23.42	23.48	316009
2008-05-20	23.33	23.36	23.03	23.16	805951
2008-05-21	23.20	23.21	22.88	22.88	264485
2008-05-22	23.24	23.38	23.17	23.21	551525
2008-05-23	23.26	23.26	22.87	22.91	1256355
2008-05-27	22.80	22.89	22.67	22.88	562773
2008-05-28	22.83	22.98	22.75	22.98	214836
2008-05-29	22.72	22.93	22.68	22.84	557834
2008-05-30	22.79	22.89	22.67	22.79	264532
2008-06-02	22.42	22.50	22.24	22.45	554340
2008-06-03	22.46	22.76	22.40	22.62	4456386
2008-06-04	22.39	22.49	22.19	22.32	2231351
2008-06-05	22.34	22.72	22.30	22.72	1844888
2008-06-06	22.54	22.56	22.17	22.18	535288
2008-06-09	22.46	22.46	22.08	22.23	563186
2008-06-10	21.92	22.01	21.79	21.86	2904039
2008-06-11	21.81	21.82	21.50	21.51	424804
2008-06-12	21.53	21.65	21.49	21.52	436531
2008-06-13	21.50	21.72	21.47	21.72	348703
2008-06-16	21.76	21.94	21.73	21.82	3268499
2008-06-17	22.09	22.22	21.91	21.97	442077
2008-06-18	21.67	21.77	21.52	21.73	1045540
2008-06-19	21.84	21.84	21.55	21.70	368036
2008-06-20	21.42	21.43	21.25	21.33	303721
2008-06-23	21.30	21.46	21.22	21.41	952301
2008-06-24	21.24	21.44	21.09	21.24	2439577
2008-06-25	20.94	21.03	20.81	20.90	656213
2008-06-26	20.75	20.82	20.31	20.44	1919015
2008-06-27	20.56	20.71	19.82	19.82	599879
2008-06-30	20.81	20.99	20.72	20.72	1152952
2008-07-01	20.51	20.60	20.23	20.51	1196065
2008-07-02	20.66	20.66	19.94	20.06	990938
2008-07-03	20.31	20.31	19.80	20.17	3587119
2008-07-07	19.95	20.20	19.78	19.92	3390585
2008-07-08	20.03	20.19	19.82	20.17	1538718
2008-07-09	20.25	20.38	20.03	20.06	859948
2008-07-10	19.92	20.05	19.83	20.03	468545
2008-07-11	19.76	19.91	19.47	19.60	676874
2008-07-14	19.83	19.87	19.56	19.60	905927
2008-07-15	19.33	19.52	19.14	19.32	766842
2008-07-16	18.97	19.47	18.92	19.46	1123278
2008-07-17	19.85	19.88	19.66	19.81	779409
2008-07-18	19.87	20.06	19.85	20.03	1295758
2008-07-21	20.25	20.26	20.04	20.11	499747
2008-07-22	19.85	20.14	19.79	20.14	2027938
2008-07-23	20.25	20.40	20.19	20.23	521748
2008-07-24	20.10	20.11	19.69	19.77	641784
2008-07-25	19.88	19.97	19.76	19.89	362614
2008-07-28	19.88	19.90	19.54	19.54	614402
2008-07-29	19.63	19.79	19.62	19.76	568516
2008-07-30	19.90	20.19	19.90	20.19	1238562
2008-07-31	20.00	20.10	19.86	19.87	349038
2008-08-01	19.91	19.94	19.59	19.73	306713
2008-08-04	19.66	19.72	19.45	19.50	945108
2008-08-05	19.80	20.12	19.78	20.12	679325
2008-08-06	19.95	20.15	19.92	20.08	475639
2008-08-07	20.00	20.01	19.73	19.80	485659
2008-08-08	19.51	19.94	19.47	19.80	3365955
2008-08-11	19.89	19.93	19.70	19.76	1233315
2008-08-12	19.74	19.82	19.37	19.37	1414045
2008-08-13	19.25	19.34	19.00	19.22	250800
2008-08-14	19.08	19.33	19.08	19.19	334212
2008-08-15	19.01	19.13	18.95	19.04	404495
2008-08-18	19.14	19.19	18.83	18.95	318519
2008-08-19	18.64	18.73	18.57	18.72	690187
2008-08-20	18.70	18.81	18.58	18.81	306332
2008-08-21	18.84	19.02	18.83	18.98	744964
2008-08-22	19.06	19.19	18.99	19.04	484058
2008-08-25	19.03	19.08	18.80	18.88	409225
2008-08-26	18.71	19.01	18.71	18.90	764478
2008-08-27	19.04	19.16	18.98	19.10	284517
2008-08-28	19.33	19.38	19.24	19.36	354302
2008-08-29	19.31	19.43	19.20	19.20	329111
2008-09-02	18.84	19.00	18.62	18.62	725520
2008-09-03	18.49	18.68	18.39	18.50	3438962
2008-09-04	18.45	18.48	17.78	17.86	1293827
2008-09-05	17.81	17.87	17.53	17.76	1472835
2008-09-08	18.38	18.48	17.99	18.20	1197491
2008-09-09	18.22	18.30	17.79	17.79	803894
2008-09-10	17.97	18.04	17.76	17.91	487186
2008-09-11	17.49	17.86	17.42	17.83	713652
2008-09-12	17.87	18.41	17.85	18.41	601491
2008-09-15	17.44	17.81	17.28	17.39	689038
2008-09-16	16.65	17.20	16.64	17.06	1327337
2008-09-17	16.86	17.01	16.38	16.77	1880305
2008-09-18	16.92	18.03	16.53	17.50	2678653
2008-09-19	18.40	18.75	17.96	18.55	1870735
2008-09-22	18.71	18.73	17.91	18.07	826818
2008-09-23	17.88	18.07	17.65	17.76	580866
2008-09-24	17.91	17.94	17.67	17.74	476615
2008-09-25	18.50	18.50	17.83	18.07	568179
2008-09-26	17.64	17.81	17.52	17.80	1361589
2008-09-29	16.71	16.80	14.91	15.66	1422178
2008-09-30	16.45	16.85	16.29	16.65	1957782
2008-10-01	16.64	16.92	16.29	16.80	1042455
2008-10-02	16.56	16.57	16.10	16.20	1090166
2008-10-03	16.30	16.85	16.01	16.10	721015
2008-10-06	15.52	15.67	14.55	15.16	872167
2008-10-07	15.65	15.72	14.52	14.55	999931
2008-10-08	14.48	14.96	14.05	14.21	1222832
2008-10-09	14.58	14.80	13.18	13.33	851491
2008-10-10	12.38	13.41	12.26	12.99	1766681
2008-10-13	13.45	14.82	13.40	14.82	925137
2008-10-14	14.91	15.02	14.00	14.37	935782
2008-10-15	14.02	14.02	12.66	12.66	942925
2008-10-16	12.90	13.38	12.36	13.31	1159995
2008-10-17	12.82	13.71	12.70	13.28	1042939
2008-10-20	13.57	14.08	13.44	14.07	573116
2008-10-21	13.62	13.74	13.18	13.23	501674
2008-10-22	12.67	12.72	11.84	12.24	636357
2008-10-23	12.15	12.52	11.75	12.30	897629
2008-10-24	10.84	11.81	10.83	11.55	877243
2008-10-27	11.12	11.64	10.90	10.90	1430212
2008-10-28	11.78	12.80	11.31	12.76	807643
2008-10-29	12.59	13.43	12.51	12.91	684707
2008-10-30	13.49	13.70	12.93	13.70	743014
2008-10-31	12.95	13.64	12.91	13.36	953013
2008-11-03	13.28	13.39	13.11	13.32	844060
2008-11-04	13.78	14.29	13.63	14.29	911136
2008-11-05	13.94	14.06	13.27	13.33	554357
2008-11-06	13.26	13.39	12.30	12.30	422329
2008-11-07	12.89	13.21	12.84	13.12	1436880
2008-11-10	13.29	13.30	12.62	12.88	473924
2008-11-11	12.57	12.76	12.30	12.61	1014328
2008-11-12	12.20	12.21	11.60	11.64	614133
2008-11-13	11.67	12.41	11.18	12.39	575953
2008-11-14	11.95	12.27	11.64	11.73	322972
2008-11-17	11.79	12.11	11.64	11.66	975684
2008-11-18	11.69	12.13	11.61	11.90	321096
2008-11-19	11.75	11.93	11.11	11.15	886376
2008-11-20	10.99	11.22	10.29	10.57	874706
2008-11-21	11.10	11.10	10.40	11.00	795380
2008-11-24	11.45	12.15	11.28	11.96	534529
2008-11-25	12.30	12.35	11.84	12.04	784470
2008-11-26	11.85	12.42	11.81	12.28	689647
2008-11-28	12.22	12.55	12.22	12.50	505785
2008-12-01	11.76	11.89	11.13	11.21	577684
2008-12-02	11.58	11.83	11.41	11.81	809840
2008-12-03	11.39	11.86	11.32	11.67	2290355
2008-12-04	11.40	11.67	11.15	11.33	1141560
2008-12-05	11.41	11.75	11.05	11.69	1001634
2008-12-08	12.03	12.32	11.85	12.22	964859
2008-12-09	12.04	12.41	11.95	12.12	829083
2008-12-10	12.21	12.40	12.12	12.31	383145
2008-12-11	12.30	12.60	12.21	12.28	458038
2008-12-12	12.00	12.37	11.97	12.30	1051902
2008-12-15	12.35	12.54	12.27	12.46	1277538
2008-12-16	12.50	13.13	12.41	13.07	529468
2008-12-17	12.58	12.89	12.51	12.79	1554633
2008-12-18	12.52	12.65	12.04	12.23	902106
2008-12-19	12.14	12.29	11.96	12.01	604999
2008-12-22	12.09	12.11	11.78	11.81	637138
2008-12-23	11.92	11.92	11.44	11.55	980502
2008-12-24	10.94	12.20	10.94	11.50	413595
2008-12-26	11.50	11.71	11.44	11.71	450267
2008-12-29	11.70	11.70	11.44	11.58	468713
2008-12-30	11.41	11.87	11.41	11.86	540593
2008-12-31	12.00	12.25	11.83	12.25	1016342
2009-01-02	12.10	12.35	11.99	12.30	1083771
2009-01-05	12.21	12.60	12.15	12.60	3270948
2009-01-06	12.53	12.98	12.51	12.91	1747834
2009-01-07	12.68	12.73	12.49	12.52	632202
2009-01-08	12.64	12.80	12.44	12.80	628682
2009-01-09	13.28	13.28	12.44	12.44	527569
2009-01-12	12.28	12.30	12.01	12.07	413416
2009-01-13	11.80	11.94	11.70	11.87	362185
2009-01-14	11.43	11.50	11.10	11.27	748074
2009-01-15	11.29	11.48	10.98	11.26	959566
2009-01-16	11.65	11.68	11.10	11.33	491082
2009-01-20	10.69	10.92	10.33	10.38	948223
2009-01-21	10.46	10.89	10.25	10.89	1535281
2009-01-22	10.39	10.59	10.28	10.48	985989
2009-01-23	10.17	10.49	10.09	10.43	656264
2009-01-26	10.70	10.90	10.60	10.80	563376
2009-01-27	10.91	11.08	10.80	11.00	310484
2009-01-28	11.42	11.48	11.27	11.42	526619
2009-01-29	11.00	11.15	10.93	11.03	585029
2009-01-30	11.17	11.27	10.99	11.10	795200
2009-02-02	10.67	10.84	10.47	10.73	3198788
2009-02-03	10.88	11.29	10.81	11.25	711255
2009-02-04	11.26	11.46	11.07	11.14	2088284
2009-02-05	11.23	11.65	11.17	11.50	1677769
2009-02-06	11.55	11.91	11.55	11.80	2117416
2009-02-09	11.90	11.99	11.80	11.89	567928
2009-02-10	11.68	11.81	11.10	11.20	860176
2009-02-11	11.34	11.34	11.09	11.25	396039
2009-02-12	10.94	11.29	10.89	11.22	588676
2009-02-13	11.26	11.32	11.08	11.14	381780
2009-02-17	10.51	10.77	10.51	10.62	347645
2009-02-18	10.55	10.69	10.35	10.57	434083
2009-02-19	10.77	10.91	10.53	10.56	399898
2009-02-20	10.29	10.54	10.23	10.43	726495
2009-02-23	10.57	10.60	10.09	10.14	660361
2009-02-24	10.22	10.50	10.08	10.42	741706
2009-02-25	10.31	10.37	10.04	10.22	320181
2009-02-26	10.44	10.52	10.13	10.13	511384
2009-02-27	10.01	10.30	9.97	10.02	509550
2009-03-02	10.42	10.42	9.33	9.34	864774
2009-03-03	9.48	10.37	9.08	9.23	1904035
2009-03-04	9.90	9.90	9.39	9.57	1218587
2009-03-05	9.39	9.47	9.11	9.25	741942
2009-03-06	9.37	9.55	9.05	9.27	772509
2009-03-09	8.90	9.19	8.88	9.00	1091530
2009-03-10	9.30	9.62	9.28	9.53	821986
2009-03-11	9.69	9.69	9.41	9.51	873213
2009-03-12	9.44	9.84	9.33	9.78	789700
2009-03-13	9.90	9.94	9.74	9.93	3967361
2009-03-16	10.03	10.27	10.00	10.03	1254033
2009-03-17	9.98	10.27	9.92	10.24	1177046
2009-03-18	10.03	10.40	9.86	10.40	1787019
2009-03-19	10.59	10.67	10.29	10.29	1623239
2009-03-20	10.46	10.46	10.21	10.28	1519810
2009-03-23	10.56	11.10	10.53	11.03	2116239
2009-03-24	10.81	10.91	10.67	10.68	503113
2009-03-25	10.61	10.83	10.37	10.63	1103357
2009-03-26	10.63	10.75	10.52	10.73	947280
2009-03-27	10.50	10.55	10.39	10.39	589881
2009-03-30	10.09	10.18	9.98	10.15	914321
2009-03-31	10.47	10.66	10.33	10.48	788452
2009-04-01	10.45	10.85	10.39	10.76	674728
2009-04-02	11.19	11.46	11.14	11.32	1133573
2009-04-03	11.26	11.38	11.12	11.38	1211562
2009-04-06	11.14	11.17	10.93	11.13	617335
2009-04-07	10.86	10.97	10.77	10.82	617786
2009-04-08	10.90	10.99	10.75	10.82	1888492
2009-04-09	11.08	11.12	10.93	11.10	774412
2009-04-13	11.09	11.30	11.02	11.23	377288
2009-04-14	11.14	11.27	11.04	11.09	3659890
2009-04-15	11.04	11.36	11.02	11.36	678220
2009-04-16	11.33	11.50	11.26	11.45	590759
2009-04-17	11.47	11.48	11.33	11.43	547443
2009-04-20	11.05	11.09	10.82	10.84	569074
2009-04-21	10.76	11.19	10.73	11.15	702840
2009-04-22	10.87	11.09	10.83	10.91	1667131
2009-04-23	11.10	11.29	10.97	11.27	632722
2009-04-24	11.47	11.52	11.31	11.42	850660
2009-04-27	11.35	11.55	11.30	11.42	753836
2009-04-28	11.19	11.37	11.19	11.25	475708
2009-04-29	11.41	11.74	11.41	11.58	1328285
2009-04-30	11.82	12.03	11.71	11.73	2865083
2009-05-01	11.91	12.07	11.86	12.05	2075016
2009-05-04	12.14	12.42	12.09	12.37	2963213
2009-05-05	12.37	12.50	12.30	12.34	2652526
2009-05-06	12.61	12.79	12.51	12.75	2190294
2009-05-07	12.90	12.93	12.41	12.52	1503418
2009-05-08	12.67	13.09	12.64	13.09	6520505
2009-05-11	12.67	12.76	12.55	12.63	6034280
2009-05-12	12.92	12.92	12.65	12.87	1001464
2009-05-13	12.55	12.59	12.36	12.37	3769495
2009-05-14	12.45	12.70	12.36	12.57	1111039
2009-05-15	12.54	12.65	12.38	12.46	771533
2009-05-18	12.82	13.02	12.73	13.02	1438747
2009-05-19	13.05	13.24	13.00	13.18	1280366
2009-05-20	13.52	13.52	13.22	13.27	1184056
2009-05-21	13.56	13.56	12.91	13.17	1505394
2009-05-22	13.22	13.27	13.10	13.14	832262
2009-05-26	13.08	13.46	13.00	13.36	1615548
2009-05-27	13.49	13.53	13.21	13.32	594012
2009-05-28	13.39	13.44	13.15	13.40	1515586
2009-05-29	13.66	13.73	13.51	13.73	1027173
2009-06-01	13.93	14.22	13.93	14.12	3266265
2009-06-02	13.94	14.21	13.91	14.21	605785
2009-06-03	13.80	13.82	13.42	13.60	3817888
2009-06-04	13.50	13.61	13.35	13.58	4644855
2009-06-05	13.66	13.68	13.39	13.48	1641006
2009-06-08	13.38	13.60	13.23	13.58	987351
2009-06-09	13.60	13.75	13.55	13.65	809956
2009-06-10	13.90	13.95	13.57	13.76	1840886
2009-06-11	13.94	14.18	13.90	13.98	1157136
2009-06-12	13.87	13.95	13.77	13.87	993578
2009-06-15	13.65	13.65	13.34	13.43	2697493
2009-06-16	13.58	13.60	13.34	13.39	910509
2009-06-17	13.36	13.46	13.18	13.39	755997
2009-06-18	13.29	13.43	13.19	13.31	806463
2009-06-19	13.63	13.65	13.49	13.63	743691
2009-06-22	13.40	13.40	13.10	13.12	1068081
2009-06-23	13.02	13.07	12.84	13.03	2336445
2009-06-24	13.12	13.27	12.99	13.11	2883360
2009-06-25	12.94	13.21	12.85	13.17	482366
2009-06-26	13.17	13.19	13.03	13.11	622182
2009-06-29	13.26	13.34	13.16	13.29	448159
2009-06-30	13.30	13.32	13.03	13.21	645699
2009-07-01	13.33	13.46	13.26	13.33	563389
2009-07-02	13.09	13.09	12.92	13.01	965603
2009-07-06	12.71	12.99	12.66	12.99	1931322
2009-07-07	12.87	12.87	12.55	12.67	946930
2009-07-08	12.66	12.66	12.34	12.51	722299
2009-07-09	12.75	12.79	12.62	12.75	1556675
2009-07-10	12.55	12.63	12.50	12.57	1407237
2009-07-13	12.64	12.86	12.54	12.79	1275854
2009-07-14	12.92	12.98	12.81	12.92	757953
2009-07-15	13.27	13.53	13.26	13.53	866252
2009-07-16	13.46	13.61	13.39	13.59	912050
2009-07-17	13.50	13.53	13.40	13.48	349063
2009-07-20	13.70	13.84	13.63	13.81	402496
2009-07-21	13.87	13.90	13.65	13.77	2790734
2009-07-22	13.72	13.93	13.68	13.84	495350
2009-07-23	13.87	14.18	13.86	14.14	603941
2009-07-24	14.12	14.23	14.01	14.23	303560
2009-07-27	14.13	14.24	14.02	14.20	538064
2009-07-28	14.03	14.10	13.86	14.08	405199
2009-07-29	14.09	14.10	13.90	13.95	497218
2009-07-30	14.26	14.37	14.20	14.25	526987
2009-07-31	14.33	14.47	14.22	14.33	551374
2009-08-03	14.72	14.93	14.70	14.84	723855
2009-08-04	14.67	14.90	14.64	14.82	734776
2009-08-05	14.91	15.00	14.74	14.95	978029
2009-08-06	14.99	14.99	14.68	14.74	780030
2009-08-07	14.82	14.91	14.76	14.84	491477
2009-08-10	14.74	14.74	14.50	14.63	1478387
2009-08-11	14.53	14.56	14.40	14.50	1966117
2009-08-12	14.46	14.72	14.46	14.57	651921
2009-08-13	14.82	14.89	14.73	14.87	195949
2009-08-14	14.88	14.88	14.61	14.78	326953
2009-08-17	14.22	14.30	14.15	14.30	373305
2009-08-18	14.42	14.69	14.38	14.60	1463449
2009-08-19	14.40	14.78	14.38	14.71	1326568
2009-08-20	14.69	14.85	14.69	14.83	513496
2009-08-21	15.04	15.20	15.03	15.14	512582
2009-08-24	15.20	15.21	15.03	15.09	429807
2009-08-25	15.13	15.25	15.08	15.12	461162
2009-08-26	14.97	15.03	14.86	15.01	375120
2009-08-27	15.00	15.15	14.83	15.06	1587904
2009-08-28	15.28	15.31	15.10	15.16	978840
2009-08-31	15.09	15.09	14.91	14.95	693234
2009-09-01	14.81	15.08	14.64	14.70	1461464
2009-09-02	14.63	14.80	14.59	14.75	2361948
2009-09-03	14.90	14.93	14.74	14.93	1002150
2009-09-04	14.95	15.16	14.88	15.16	2331484
2009-09-08	15.48	15.49	15.34	15.41	1339889
2009-09-09	15.57	15.67	15.49	15.64	2218501
2009-09-10	15.66	15.84	15.54	15.84	1345501
2009-09-11	15.91	15.91	15.69	15.75	1054048
2009-09-14	15.57	15.77	15.57	15.75	1644358
2009-09-15	15.73	15.78	15.58	15.77	1709065
2009-09-16	15.95	16.10	15.88	16.02	1069091
2009-09-17	15.99	16.14	15.91	16.02	550341
2009-09-18	15.99	16.04	15.87	15.95	468932
2009-09-21	15.71	15.75	15.57	15.70	931133
2009-09-22	15.97	15.97	15.89	15.93	1023257
2009-09-23	16.04	16.07	15.76	15.78	1174346
2009-09-24	15.76	15.76	15.32	15.43	1083359
2009-09-25	15.36	15.47	15.23	15.33	1437550
2009-09-28	15.28	15.56	15.26	15.47	1075830
2009-09-29	15.57	15.62	15.43	15.52	1855510
2009-09-30	15.61	15.63	15.33	15.51	1895152
2009-10-01	15.44	15.45	15.07	15.17	2787744
2009-10-02	14.94	15.07	14.90	15.00	1783547
2009-10-05	14.99	15.19	14.95	15.13	1550848
2009-10-06	15.27	15.45	15.27	15.33	971715
2009-10-07	15.36	15.43	15.27	15.43	735288
2009-10-08	15.53	15.67	15.48	15.57	2020166
2009-10-09	15.47	15.51	15.39	15.45	311642
2009-10-12	15.58	15.61	15.45	15.52	422968
2009-10-13	15.47	15.53	15.37	15.43	537411
2009-10-14	15.84	15.85	15.71	15.80	668312
2009-10-15	15.98	16.10	15.96	16.03	1085679
2009-10-16	15.99	16.14	15.91	16.10	2691527
2009-10-19	16.12	16.34	16.11	16.30	607377
2009-10-20	16.38	16.38	16.06	16.19	1191370
2009-10-21	16.25	16.47	16.21	16.26	618509
2009-10-22	16.26	16.47	16.13	16.37	3763455
2009-10-23	16.31	16.33	16.03	16.07	679819
2009-10-26	16.15	16.30	15.87	16.01	1276866
2009-10-27	16.08	16.14	15.94	15.97	592477
2009-10-28	15.78	15.84	15.57	15.62	898232
2009-10-29	15.86	16.12	15.86	16.07	486650
2009-10-30	16.00	16.05	15.47	15.49	953836
2009-11-02	15.56	15.84	15.49	15.64	1122003
2009-11-03	15.43	15.77	15.39	15.77	2064770
2009-11-04	15.88	16.04	15.82	15.82	739080
2009-11-05	16.01	16.18	15.96	16.09	2051024
2009-11-06	15.97	16.20	15.93	16.16	1584542
2009-11-09	16.50	16.70	16.50	16.70	1277304
2009-11-10	16.49	16.63	16.46	16.62	1481272
2009-11-11	16.64	16.66	16.41	16.54	1476881
2009-11-12	16.51	16.60	16.41	16.47	1300389
2009-11-13	16.58	16.75	16.50	16.69	863772
2009-11-16	16.91	17.20	16.90	17.10	1078412
2009-11-17	17.03	17.13	16.92	17.13	1704225
2009-11-18	17.08	17.10	16.92	17.02	492798
2009-11-19	16.74	16.76	16.57	16.72	601130
2009-11-20	16.37	16.52	16.35	16.47	1202723
2009-11-23	16.83	16.97	16.80	16.81	714437
2009-11-24	16.85	16.86	16.71	16.79	696108
2009-11-25	16.95	17.03	16.84	16.98	604524
2009-11-27	16.16	16.66	16.12	16.66	475362
2009-11-30	16.31	16.42	16.11	16.27	879713
2009-12-01	16.64	16.82	16.60	16.69	596365
2009-12-02	16.77	16.91	16.77	16.83	580252
2009-12-03	16.82	16.88	16.59	16.59	476883
2009-12-04	16.87	16.92	16.51	16.63	925209
2009-12-07	16.46	16.65	16.44	16.52	765462
2009-12-08	16.24	16.24	16.04	16.14	1687515
2009-12-09	16.08	16.15	15.93	16.15	1346405
2009-12-10	16.17	16.27	16.12	16.18	802906
2009-12-11	16.31	16.31	16.19	16.20	560410
2009-12-14	16.45	16.48	16.36	16.44	666570
2009-12-15	16.27	16.39	16.21	16.30	2354497
2009-12-16	16.38	16.55	16.38	16.43	730047
2009-12-17	16.11	16.15	15.94	16.02	1209417
2009-12-18	16.04	16.12	15.82	16.04	749761
2009-12-21	16.18	16.24	16.00	16.00	2257149
2009-12-22	16.09	16.09	15.96	16.02	1075041
2009-12-23	16.07	16.14	16.02	16.13	437450
2009-12-24	16.10	16.22	16.10	16.21	321789
2009-12-28	16.32	16.32	16.19	16.20	629162
2009-12-29	16.33	16.36	16.18	16.20	1200537
2009-12-30	16.17	16.36	16.12	16.31	571734
2009-12-31	16.38	16.43	16.18	16.20	239068
2010-01-04	16.60	16.64	16.51	16.51	3308553
2010-01-05	16.56	16.65	16.48	16.62	993981
2010-01-06	16.51	16.63	16.47	16.63	855263
2010-01-07	16.55	16.58	16.45	16.57	1573067
2010-01-08	16.57	16.67	16.54	16.66	731647
2010-01-11	16.88	16.88	16.70	16.80	1388793
2010-01-12	16.55	16.71	16.55	16.68	1396147
2010-01-13	16.70	16.85	16.63	16.80	842017
2010-01-14	16.79	16.87	16.76	16.85	892820
2010-01-15	16.82	16.82	16.57	16.69	601189
2010-01-19	16.81	16.99	16.76	16.93	1055090
2010-01-20	16.66	16.68	16.46	16.65	1766933
2010-01-21	16.55	16.55	16.03	16.14	1197548
2010-01-22	15.95	16.08	15.67	15.68	829272
2010-01-25	15.99	16.08	15.97	16.03	577369
2010-01-26	15.84	16.05	15.82	15.92	450497
2010-01-27	15.89	16.04	15.74	16.04	781548
2010-01-28	16.00	16.00	15.54	15.62	762770
2010-01-29	15.64	15.74	15.33	15.43	1387954
2010-02-01	15.53	15.64	15.51	15.51	2842809
2010-02-02	15.73	15.98	15.65	15.93	744379
2010-02-03	15.71	15.80	15.61	15.69	596318
2010-02-04	15.41	15.44	14.98	15.08	1116140
2010-02-05	14.93	14.99	14.60	14.90	1185541
2010-02-08	14.80	14.98	14.70	14.70	564946
2010-02-09	14.96	15.28	14.84	15.08	1816122
2010-02-10	15.04	15.11	14.91	15.03	1073894
2010-02-11	15.05	15.33	14.95	15.29	886073
2010-02-12	15.05	15.19	14.96	15.15	1780721
2010-02-16	15.26	15.57	15.24	15.53	1242026
2010-02-17	15.63	15.66	15.51	15.57	1660265
2010-02-18	15.56	15.68	15.52	15.62	1144567
2010-02-19	15.43	15.55	15.36	15.54	821875
2010-02-22	15.59	15.60	15.50	15.54	669340
2010-02-23	15.48	15.51	15.30	15.31	834877
2010-02-24	15.39	15.54	15.36	15.44	524777
2010-02-25	15.08	15.27	15.02	15.24	646785
2010-02-26	15.16	15.35	15.08	15.30	510535
2010-03-01	15.11	15.21	15.02	15.21	734409
2010-03-02	15.32	15.40	15.22	15.32	411873
2010-03-03	15.54	15.72	15.51	15.66	1526158
2010-03-04	15.66	15.73	15.53	15.63	623111
2010-03-05	15.72	16.03	15.71	15.99	7349653
2010-03-08	15.96	15.99	15.82	15.85	3565758
2010-03-09	15.71	15.82	15.68	15.74	3127273
2010-03-10	15.77	15.91	15.75	15.82	922786
2010-03-11	15.79	15.99	15.78	15.99	889053
2010-03-12	16.08	16.09	16.00	16.09	655297
2010-03-15	15.89	15.93	15.81	15.93	492874
2010-03-16	16.01	16.16	15.92	16.15	810348
2010-03-17	16.30	16.35	16.23	16.26	1043775
2010-03-18	16.28	16.31	16.15	16.21	468912
2010-03-19	16.16	16.18	15.90	15.97	441220
2010-03-22	15.75	16.07	15.73	16.06	539499
2010-03-23	16.05	16.17	16.01	16.15	615001
2010-03-24	15.93	15.97	15.86	15.92	1838989
2010-03-25	16.09	16.11	15.89	15.90	767537
2010-03-26	15.96	16.04	15.88	15.97	838882
2010-03-29	16.08	16.18	16.04	16.15	3205381
2010-03-30	16.20	16.27	16.10	16.19	1426160
2010-03-31	16.14	16.30	16.13	16.27	1142287
2010-04-01	16.41	16.66	16.41	16.58	13770608
2010-04-05	16.56	16.74	16.53	16.73	659470
2010-04-06	16.54	16.68	16.45	16.67	1548897
2010-04-07	16.59	16.62	16.48	16.51	2050759
2010-04-08	16.34	16.59	16.32	16.52	1365178
2010-04-09	16.61	16.76	16.61	16.74	1258963
2010-04-12	16.76	16.80	16.69	16.72	999044
2010-04-13	16.78	16.80	16.62	16.71	819702
2010-04-14	16.85	16.99	16.85	16.96	1051939
2010-04-15	16.94	17.06	16.93	17.05	698651
2010-04-16	16.89	16.95	16.61	16.75	1165708
2010-04-19	16.46	16.63	16.43	16.59	1081597
2010-04-20	16.79	16.82	16.73	16.82	497700
2010-04-21	16.70	16.73	16.58	16.68	477429
2010-04-22	16.40	16.58	16.36	16.53	900430
2010-04-23	16.50	16.71	16.46	16.71	386296
2010-04-26	16.83	16.85	16.68	16.72	527612
2010-04-27	16.40	16.53	15.96	16.04	1670152
2010-04-28	16.15	16.15	15.87	16.06	796094
2010-04-29	16.23	16.30	16.12	16.26	718813
2010-04-30	16.13	16.15	15.87	15.92	1396648
2010-05-03	15.99	16.03	15.86	15.87	1424021
2010-05-04	15.58	15.64	15.42	15.55	1623476
2010-05-05	15.19	15.36	15.04	15.08	17010106
2010-05-06	15.08	15.13	13.33	14.37	3238262
2010-05-07	14.40	14.57	13.96	14.29	4117876
2010-05-10	15.21	15.30	14.97	15.06	1987856
2010-05-11	14.77	15.23	14.75	14.94	2502679
2010-05-12	15.06	15.15	14.99	15.07	585079
2010-05-13	14.94	15.09	14.84	14.87	2372965
2010-05-14	14.72	14.72	14.35	14.39	1485077
2010-05-17	14.48	14.57	14.13	14.49	2237592
2010-05-18	14.59	14.62	14.05	14.14	1790647
2010-05-19	14.11	14.23	13.91	14.14	1851866
2010-05-20	13.72	13.88	13.45	13.57	3641339
2010-05-21	13.45	13.97	13.43	13.93	2423971
2010-05-24	13.74	13.90	13.68	13.68	801255
2010-05-25	13.32	13.66	13.25	13.66	1901966
2010-05-26	13.75	13.89	13.55	13.58	1041069
2010-05-27	14.05	14.46	13.99	14.44	7076551
2010-05-28	14.40	14.40	14.11	14.17	2117636
2010-06-01	14.09	14.40	14.06	14.06	1120850
2010-06-02	14.15	14.45	14.07	14.43	746198
2010-06-03	14.53	14.57	14.26	14.41	7984727
2010-06-04	14.05	14.18	13.81	13.85	6989367
2010-06-07	14.02	14.05	13.72	13.74	1805110
2010-06-08	13.77	13.86	13.55	13.83	2352954
2010-06-09	13.89	14.07	13.68	13.77	1144957
2010-06-10	14.16	14.32	14.11	14.31	957822
2010-06-11	14.12	14.32	14.10	14.28	1106224
2010-06-14	14.50	14.55	14.33	14.40	1027825
2010-06-15	14.64	14.79	14.57	14.77	2475466
2010-06-16	14.61	14.82	14.59	14.75	1757908
2010-06-17	14.83	14.83	14.62	14.76	1175368
2010-06-18	14.76	14.80	14.64	14.75	855362
2010-06-21	14.90	14.90	14.59	14.66	1861869
2010-06-22	14.69	14.73	14.47	14.51	1754241
2010-06-23	14.45	14.54	14.25	14.44	1458220
2010-06-24	14.33	14.36	14.12	14.19	660551
2010-06-25	14.14	14.21	13.99	14.15	621292
2010-06-28	14.11	14.39	14.05	14.39	201553
2010-06-29	13.91	13.91	13.59	13.70	1449597
2010-06-30	13.66	13.75	13.43	13.44	768568
2010-07-01	13.66	13.68	13.45	13.60	2719265
2010-07-02	13.69	13.76	13.55	13.66	694053
2010-07-06	13.99	14.03	13.76	13.85	1557572
2010-07-07	13.97	14.36	13.94	14.34	5462672
2010-07-08	14.43	14.51	14.31	14.45	2145421
2010-07-09	14.40	14.50	14.35	14.46	1417849
2010-07-12	14.40	14.52	14.37	14.49	1881965
2010-07-13	14.79	14.88	14.76	14.85	736072
2010-07-14	14.77	14.91	14.71	14.87	832292
2010-07-15	14.98	15.06	14.79	15.01	743201
2010-07-16	14.85	14.88	14.54	14.59	894466
2010-07-19	14.71	14.72	14.49	14.63	1177631
2010-07-20	14.38	14.79	14.36	14.75	1786905
2010-07-21	14.80	14.84	14.52	14.62	671403
2010-07-22	14.93	15.10	14.92	15.08	601482
2010-07-23	15.09	15.33	15.04	15.28	885524
2010-07-26	15.30	15.40	15.25	15.35	1986115
2010-07-27	15.55	15.60	15.41	15.53	654779
2010-07-28	15.44	15.50	15.33	15.38	527817
2010-07-29	15.59	15.63	15.28	15.38	751316
2010-07-30	15.26	15.47	15.22	15.39	4508475
2010-08-02	15.85	16.01	15.79	15.93	2163783
2010-08-03	15.95	16.04	15.82	16.00	1653951
2010-08-04	15.93	16.03	15.87	16.01	2294174
2010-08-05	15.89	15.98	15.79	15.92	2129312
2010-08-06	15.86	16.03	15.78	16.01	1989331
2010-08-09	16.12	16.12	16.02	16.07	848843
2010-08-10	15.75	16.06	15.66	15.97	3276379
2010-08-11	15.46	15.49	15.26	15.28	2770087
2010-08-12	15.19	15.34	15.16	15.34	821041
2010-08-13	15.29	15.41	15.28	15.38	2571073
2010-08-16	15.29	15.52	15.26	15.43	1642261
2010-08-17	15.55	15.62	15.45	15.56	506252
2010-08-18	15.59	15.59	15.44	15.51	693398
2010-08-19	15.45	15.48	15.10	15.17	864954
2010-08-20	15.05	15.13	15.00	15.08	749860
2010-08-23	15.20	15.32	15.13	15.14	802377
2010-08-24	14.83	14.94	14.70	14.87	3084955
2010-08-25	14.69	14.88	14.63	14.85	1006365
2010-08-26	14.95	15.07	14.84	14.90	1615592
2010-08-27	15.03	15.20	14.80	15.17	3731879
2010-08-30	15.09	15.11	14.89	14.90	1313889
2010-08-31	14.91	15.06	14.83	14.96	3717432
2010-09-01	15.27	15.54	15.27	15.46	1739503
2010-09-02	15.43	15.54	15.39	15.53	1179071
2010-09-03	15.68	15.76	15.61	15.75	1013611
2010-09-07	15.51	15.56	15.40	15.49	3431412
2010-09-08	15.65	15.83	15.65	15.67	3186962
2010-09-09	15.93	15.93	15.77	15.81	1376976
2010-09-10	15.86	15.89	15.80	15.85	1260624
2010-09-13	16.08	16.09	16.00	16.07	1078186
2010-09-14	16.07	16.28	16.00	16.17	1441244
2010-09-15	16.14	16.30	16.09	16.25	1879187
2010-09-16	16.18	16.29	16.16	16.27	562357
2010-09-17	16.24	16.27	16.08	16.14	1040778
2010-09-20	16.22	16.41	16.17	16.40	1099770
2010-09-21	16.38	16.44	16.20	16.32	787586
2010-09-22	16.34	16.44	16.25	16.34	1175468
2010-09-23	16.14	16.35	16.09	16.17	532081
2010-09-24	16.50	16.64	16.48	16.61	570924
2010-09-27	16.59	16.60	16.49	16.55	667827
2010-09-28	16.47	16.59	16.28	16.57	751891
2010-09-29	16.50	16.55	16.41	16.49	653543
2010-09-30	16.62	16.69	16.29	16.36	1238182
2010-10-01	16.63	16.67	16.52	16.63	952470
2010-10-04	16.60	16.66	16.45	16.52	1664715
2010-10-05	16.70	16.91	16.67	16.84	1891164
2010-10-06	16.88	16.96	16.86	16.93	923199
2010-10-07	17.03	17.05	16.75	16.86	1000119
2010-10-08	16.85	17.01	16.81	16.97	1093107
2010-10-11	16.98	17.00	16.87	16.93	979170
2010-10-12	16.82	16.89	16.70	16.87	940561
2010-10-13	17.05	17.18	17.00	17.09	1074147
2010-10-14	17.15	17.25	17.10	17.17	1169177
2010-10-15	17.23	17.25	17.00	17.15	1263285
2010-10-18	17.07	17.26	17.01	17.20	1109242
2010-10-19	16.80	16.90	16.66	16.78	1239102
2010-10-20	16.83	17.10	16.82	16.98	3163441
2010-10-21	17.05	17.13	16.79	16.88	1121632
2010-10-22	16.91	16.95	16.85	16.94	2949741
2010-10-25	17.04	17.09	16.95	16.95	1517562
2010-10-26	16.89	17.04	16.86	16.98	2254396
2010-10-27	16.84	16.86	16.63	16.79	1908292
2010-10-28	17.03	17.05	16.89	16.99	1250801
2010-10-29	17.04	17.10	17.00	17.05	1232817
2010-11-01	17.14	17.24	17.01	17.12	1189766
2010-11-02	17.36	17.36	17.28	17.31	1271920
2010-11-03	17.40	17.49	17.23	17.43	4365142
2010-11-04	17.85	17.95	17.81	17.95	3353446
2010-11-05	17.82	17.91	17.75	17.86	3722018
2010-11-08	17.68	17.73	17.61	17.70	2157409
2010-11-09	17.78	17.81	17.43	17.52	850945
2010-11-10	17.60	17.65	17.37	17.59	1692735
2010-11-11	17.51	17.62	17.46	17.58	1653239
2010-11-12	17.50	17.64	17.38	17.47	1271429
2010-11-15	17.58	17.58	17.41	17.41	986703
2010-11-16	17.19	17.20	16.79	16.88	1234613
2010-11-17	16.94	17.04	16.91	16.96	1285098
2010-11-18	17.27	17.37	17.26	17.35	1511525
2010-11-19	17.11	17.26	17.00	17.26	761676
2010-11-22	16.99	17.08	16.81	17.05	1256110
2010-11-23	16.76	16.79	16.50	16.54	2575953
2010-11-24	16.69	16.80	16.67	16.77	3533364
2010-11-26	16.55	16.70	16.53	16.59	1361883
2010-11-29	16.34	16.37	16.16	16.32	2794129
2010-11-30	16.08	16.26	16.05	16.16	3281208
2010-12-01	16.49	16.62	16.43	16.59	4101537
2010-12-02	16.56	16.92	16.55	16.89	1550219
2010-12-03	16.89	17.08	16.87	17.08	3642776
2010-12-06	16.99	17.13	16.95	17.10	11544025
2010-12-07	17.36	17.39	17.19	17.19	3513227
2010-12-08	17.29	17.35	17.15	17.27	1914483
2010-12-09	17.31	17.33	17.18	17.29	1938462
2010-12-10	17.30	17.42	17.22	17.39	1849360
2010-12-13	17.43	17.59	17.39	17.52	937707
2010-12-14	17.47	17.58	17.41	17.50	1102292
2010-12-15	17.33	17.40	17.17	17.22	1485093
2010-12-16	17.25	17.35	17.21	17.32	1955366
2010-12-17	17.20	17.23	17.12	17.23	1093926
2010-12-20	17.31	17.33	17.17	17.23	1655394
2010-12-21	17.23	17.23	17.14	17.17	2892954
2010-12-22	17.13	17.24	17.13	17.23	1001048
2010-12-23	17.23	17.27	17.19	17.25	992238
2010-12-27	17.16	17.19	16.96	17.15	667235
2010-12-28	17.15	17.22	17.04	17.13	790962
2010-12-29	17.21	17.35	17.21	17.27	457457
2010-12-30	17.22	17.26	17.10	17.20	523261
2010-12-31	17.22	17.41	17.10	17.37	926230
2011-01-03	17.30	17.45	17.25	17.32	2400172
2011-01-04	17.61	17.62	17.39	17.50	2754876
2011-01-05	17.34	17.50	17.33	17.46	2216320
2011-01-06	17.57	17.58	17.22	17.31	15683531
2011-01-07	17.34	17.37	17.18	17.24	1673598
2011-01-10	17.19	17.30	17.10	17.27	2232032
2011-01-11	17.42	17.44	17.33	17.39	1412373
2011-01-12	17.54	17.74	17.49	17.74	2110668
2011-01-13	17.75	17.77	17.62	17.65	1520215
2011-01-14	17.59	17.81	17.57	17.78	1126850
2011-01-18	17.94	18.02	17.94	17.99	1184619
2011-01-19	17.94	17.96	17.71	17.77	1316560
2011-01-20	17.45	17.49	17.29	17.43	995891
2011-01-21	17.61	17.66	17.48	17.55	1231377
2011-01-24	17.57	17.75	17.55	17.74	653390
2011-01-25	17.40	17.51	17.37	17.51	1564955
2011-01-26	17.67	17.77	17.62	17.70	1806839
2011-01-27	17.78	17.83	17.65	17.72	900992
2011-01-28	17.52	17.57	17.23	17.30	1431021
2011-01-31	17.41	17.61	17.40	17.56	3563798
2011-02-01	17.80	18.03	17.79	18.00	1738688
2011-02-02	18.06	18.14	18.04	18.11	1837629
2011-02-03	18.04	18.11	17.90	18.11	2420497
2011-02-04	18.04	18.10	17.92	18.09	1929547
2011-02-07	18.11	18.25	18.11	18.23	10939630
2011-02-08	18.18	18.38	18.11	18.38	4012102
2011-02-09	18.28	18.35	18.21	18.30	3455757
2011-02-10	18.07	18.26	17.88	18.22	3926643
2011-02-11	18.07	18.31	18.05	18.25	1319502
2011-02-14	18.15	18.29	18.15	18.28	1843172
2011-02-15	18.31	18.35	18.21	18.24	1695813
2011-02-16	18.22	18.41	18.21	18.37	3657701
2011-02-17	18.39	18.50	18.35	18.48	1056234
2011-02-18	18.49	18.55	18.44	18.53	1306735
2011-02-22	18.14	18.31	17.96	18.01	1991223
2011-02-23	18.08	18.14	17.84	17.98	4211345
2011-02-24	17.97	18.03	17.80	17.92	6897476
2011-02-25	18.06	18.22	18.03	18.22	1052487
2011-02-28	18.35	18.41	18.27	18.36	1195874
2011-03-01	18.37	18.39	17.97	17.97	3011222
2011-03-02	18.09	18.25	18.04	18.12	1149657
2011-03-03	18.38	18.46	18.32	18.42	794086
2011-03-04	18.43	18.45	18.15	18.32	6372587
2011-03-07	18.40	18.43	18.04	18.12	720707
2011-03-08	18.04	18.19	17.92	18.16	1068886
2011-03-09	18.12	18.19	18.06	18.14	1842876
2011-03-10	17.78	17.79	17.58	17.63	662066
2011-03-11	17.54	17.74	17.54	17.68	700597
2011-03-14	17.59	17.67	17.50	17.65	1253305
2011-03-15	16.93	17.35	16.90	17.31	1536337
2011-03-16	17.15	17.21	16.58	16.75	2349707
2011-03-17	17.30	17.35	17.19	17.23	1596641
2011-03-18	17.48	17.51	17.39	17.45	1382764
2011-03-21	17.77	17.80	17.72	17.76	700262
2011-03-22	17.81	17.84	17.69	17.73	1171107
2011-03-23	17.61	17.81	17.56	17.76	1483255
2011-03-24	17.85	17.95	17.78	17.92	1238322
2011-03-25	17.81	17.92	17.78	17.80	682052
2011-03-28	17.79	17.86	17.75	17.77	937192
2011-03-29	17.72	17.88	17.69	17.86	1261227
2011-03-30	17.98	18.06	17.95	18.02	849100
2011-03-31	17.93	18.04	17.84	17.91	1756765
2011-04-01	18.03	18.21	17.98	18.15	6956813
2011-04-04	18.36	18.36	18.20	18.28	1329210
2011-04-05	18.34	18.48	18.28	18.41	3053705
2011-04-06	18.54	18.59	18.45	18.56	6590739
2011-04-07	18.51	18.58	18.38	18.47	2163354
2011-04-08	18.66	18.67	18.48	18.54	1096143
2011-04-11	18.63	18.70	18.52	18.58	782287
2011-04-12	18.39	18.40	18.18	18.23	1415874
2011-04-13	18.45	18.47	18.26	18.30	2236416
2011-04-14	18.27	18.44	18.22	18.35	2758926
2011-04-15	18.36	18.43	18.29	18.36	4502912
2011-04-18	18.04	18.07	17.78	18.03	2343148
2011-04-19	18.07	18.15	18.03	18.11	1323512
2011-04-20	18.53	18.60	18.51	18.57	1620449
2011-04-21	18.74	18.75	18.65	18.72	624699
2011-04-25	18.68	18.69	18.59	18.66	320163
2011-04-26	18.67	18.84	18.65	18.82	2917187
2011-04-27	18.95	19.12	18.82	19.08	1045569
2011-04-28	18.99	19.12	18.98	19.05	3271856
2011-04-29	19.11	19.18	19.03	19.11	1318269
2011-05-02	19.19	19.22	19.06	19.09	1185152
2011-05-03	18.84	18.94	18.67	18.74	2134168
2011-05-04	18.74	18.76	18.57	18.64	890720
2011-05-05	18.38	18.43	18.07	18.20	15106069
2011-05-06	18.37	18.47	18.13	18.23	4653925
2011-05-09	18.20	18.37	18.12	18.34	1741908
2011-05-10	18.40	18.59	18.39	18.57	2406966
2011-05-11	18.57	18.58	18.22	18.35	2674611
2011-05-12	18.21	18.39	18.10	18.30	629093
2011-05-13	18.27	18.30	17.95	18.09	1421994
2011-05-16	17.99	18.18	17.95	18.02	2730034
2011-05-17	17.98	18.09	17.88	18.07	2096480
2011-05-18	18.00	18.21	17.97	18.19	1051701
2011-05-19	18.29	18.33	18.17	18.31	1039968
2011-05-20	18.29	18.35	18.11	18.23	1192130
2011-05-23	17.78	17.84	17.67	17.76	2524728
2011-05-24	17.91	17.98	17.81	17.84	793861
2011-05-25	17.86	18.12	17.86	18.05	1066116
2011-05-26	18.15	18.33	18.08	18.27	725854
2011-05-27	18.39	18.49	18.36	18.45	1063246
2011-05-31	18.64	18.67	18.48	18.66	1335779
2011-06-01	18.52	18.54	18.12	18.15	1730203
2011-06-02	18.19	18.24	18.02	18.18	1171595
2011-06-03	17.95	18.29	17.94	18.22	5870294
2011-06-06	18.23	18.25	18.02	18.07	1713109
2011-06-07	18.28	18.39	18.22	18.23	5804322
2011-06-08	18.07	18.13	17.97	18.03	2250041
2011-06-09	18.05	18.27	18.04	18.24	1377406
2011-06-10	18.03	18.03	17.69	17.73	3076051
2011-06-13	17.86	17.92	17.71	17.83	2203577
2011-06-14	18.03	18.13	18.01	18.03	1128435
2011-06-15	17.74	17.78	17.46	17.52	1822000
2011-06-16	17.35	17.47	17.23	17.35	1055986
2011-06-17	17.52	17.59	17.43	17.49	910489
2011-06-20	17.45	17.56	17.42	17.52	1083384
2011-06-21	17.63	17.86	17.62	17.84	1136857
2011-06-22	17.35	17.45	17.26	17.29	829592
2011-06-23	16.97	17.14	16.86	17.10	799093
2011-06-24	17.12	17.12	16.93	16.97	977229
2011-06-27	16.93	17.16	16.92	17.10	1038812
2011-06-28	17.20	17.33	17.17	17.28	1286910
2011-06-29	17.44	17.58	17.36	17.55	1748496
2011-06-30	17.59	17.87	17.58	17.81	1202006
2011-07-01	17.83	18.03	17.79	17.99	1310216
2011-07-05	18.07	18.12	17.96	17.99	2445885
2011-07-06	17.85	17.94	17.76	17.94	1679735
2011-07-07	18.03	18.10	18.00	18.03	3509394
2011-07-08	17.91	17.99	17.83	17.94	2128567
2011-07-11	17.53	17.65	17.45	17.48	1853329
2011-07-12	17.31	17.47	17.27	17.30	2901050
2011-07-13	17.41	17.70	17.39	17.55	2205447
2011-07-14	17.65	17.71	17.40	17.46	1030076
2011-07-15	17.55	17.60	17.42	17.50	1593134
2011-07-18	17.29	17.32	17.17	17.29	10010040
2011-07-19	17.40	17.51	17.38	17.48	1900267
2011-07-20	17.61	17.68	17.52	17.67	2776603
2011-07-21	17.86	18.07	17.80	18.02	1897878
2011-07-22	18.06	18.13	17.94	18.08	1444704
2011-07-25	17.95	18.07	17.93	17.97	1642814
2011-07-26	18.12	18.21	18.04	18.15	935096
2011-07-27	18.04	18.05	17.67	17.73	1311548
2011-07-28	17.78	17.94	17.74	17.77	975955
2011-07-29	17.73	17.97	17.67	17.74	1008946
2011-08-01	17.98	17.98	17.45	17.63	3079869
2011-08-02	17.41	17.53	17.18	17.19	1216699
2011-08-03	17.32	17.34	16.99	17.24	3349564
2011-08-04	16.75	16.77	16.00	16.04	17752332
2011-08-05	16.37	16.42	15.72	16.19	3310936
2011-08-08	15.65	15.85	14.89	14.93	6386863
2011-08-09	15.58	16.00	15.13	15.99	3150409
2011-08-10	15.51	15.55	15.00	15.01	4628204
2011-08-11	15.21	16.04	15.14	15.86	2546540
2011-08-12	16.10	16.30	15.94	16.19	3324802
2011-08-15	16.35	16.53	16.33	16.53	961804
2011-08-16	16.27	16.54	16.21	16.36	2016580
2011-08-17	16.48	16.63	16.36	16.46	947886
2011-08-18	15.91	15.92	15.52	15.69	2668973
2011-08-19	15.48	15.88	15.38	15.40	4638580
2011-08-22	15.99	16.02	15.57	15.61	2070501
2011-08-23	15.76	16.11	15.65	16.09	3746847
2011-08-24	15.91	16.20	15.88	16.10	2810739
2011-08-25	15.90	16.00	15.54	15.58	1419725
2011-08-26	15.46	15.84	15.29	15.77	2336194
2011-08-29	16.09	16.23	16.01	16.18	2310657
2011-08-30	15.96	16.19	15.86	16.11	2121786
2011-08-31	16.34	16.55	16.28	16.39	1061234
2011-09-01	16.43	16.54	16.25	16.28	3486671
2011-09-02	16.02	16.13	15.93	16.00	1763886
2011-09-06	15.32	15.64	15.30	15.62	5566050
2011-09-07	15.87	16.08	15.79	16.06	2728111
2011-09-08	15.93	16.14	15.83	15.86	1900865
2011-09-09	15.68	15.73	15.37	15.44	1338843
2011-09-12	15.14	15.45	15.07	15.45	1525463
2011-09-13	15.36	15.54	15.26	15.47	1334323
2011-09-14	15.61	15.82	15.34	15.70	2779688
2011-09-15	15.92	16.02	15.84	16.01	2282008
2011-09-16	16.03	16.08	15.87	16.02	876423
2011-09-19	15.48	15.68	15.39	15.58	773441
2011-09-20	15.71	15.90	15.59	15.74	1018046
2011-09-21	15.64	15.69	15.14	15.16	1440475
2011-09-22	14.61	14.69	14.39	14.59	2326577
2011-09-23	14.51	14.76	14.48	14.71	4277526
2011-09-26	14.86	15.09	14.64	15.06	1360754
2011-09-27	15.45	15.66	15.35	15.41	2339627
2011-09-28	15.45	15.52	15.06	15.07	1606002
2011-09-29	15.40	15.48	15.01	15.25	1429559
2011-09-30	14.92	15.06	14.77	14.77	1642904
2011-10-03	14.64	14.86	14.47	14.48	1714828
2011-10-04	14.26	14.70	14.04	14.67	3348383
2011-10-05	14.72	14.99	14.59	14.95	2611487
2011-10-06	14.93	15.47	14.87	15.46	1635051
2011-10-07	15.61	15.72	15.43	15.48	11120184
2011-10-10	15.79	16.02	15.79	16.01	2028727
2011-10-11	15.78	15.92	15.74	15.89	2475279
2011-10-12	16.12	16.27	16.08	16.11	1427846
2011-10-13	16.00	16.21	15.91	16.15	1193845
2011-10-14	16.37	16.44	16.26	16.41	750215
2011-10-17	16.29	16.29	16.04	16.08	780983
2011-10-18	16.04	16.40	15.83	16.27	1208942
2011-10-19	16.28	16.31	16.01	16.05	715157
2011-10-20	16.11	16.18	15.89	16.17	573269
2011-10-21	16.41	16.56	16.39	16.55	518263
2011-10-24	16.53	16.81	16.52	16.78	843132
2011-10-25	16.70	16.77	16.48	16.57	2334232
2011-10-26	16.85	16.87	16.49	16.84	1435278
2011-10-27	17.38	17.59	17.20	17.41	1080429
2011-10-28	17.28	17.38	17.23	17.35	1060136
2011-10-31	17.03	17.05	16.68	16.68	2702995
2011-11-01	16.13	16.48	16.06	16.26	2131081
2011-11-02	16.43	16.60	16.36	16.49	2119583
2011-11-03	16.76	16.97	16.52	16.91	2793016
2011-11-04	16.78	16.91	16.57	16.84	2621137
2011-11-07	16.72	16.85	16.62	16.83	2241373
2011-11-08	17.01	17.17	16.85	17.16	883306
2011-11-09	16.45	16.50	16.14	16.19	2112977
2011-11-10	16.52	16.55	16.24	16.43	1188369
2011-11-11	16.63	16.86	16.63	16.79	1883853
2011-11-14	16.62	16.65	16.44	16.53	699286
2011-11-15	16.52	16.68	16.44	16.55	934134
2011-11-16	16.38	16.52	16.22	16.23	862570
2011-11-17	16.22	16.28	15.88	15.98	2226422
2011-11-18	16.05	16.07	15.92	15.97	492780
2011-11-21	15.57	15.59	15.38	15.50	651045
2011-11-22	15.43	15.54	15.36	15.43	704983
2011-11-23	15.25	15.27	15.02	15.04	1249180
2011-11-25	15.04	15.23	14.99	15.00	548161
2011-11-28	15.60	15.65	15.45	15.55	1440872
2011-11-29	15.59	15.77	15.56	15.68	1361708
2011-11-30	16.30	16.45	16.26	16.41	2271695
2011-12-01	16.40	16.54	16.28	16.31	5063572
2011-12-02	16.51	16.52	16.27	16.30	1060620
2011-12-05	16.60	16.64	16.35	16.46	2306889
2011-12-06	16.46	16.58	16.40	16.47	6982644
2011-12-07	16.43	16.67	16.34	16.61	1863013
2011-12-08	16.41	16.45	16.13	16.17	1294641
2011-12-09	16.25	16.49	16.24	16.49	963036
2011-12-12	16.21	16.24	15.99	16.10	2025483
2011-12-13	16.19	16.36	15.89	15.98	1701571
2011-12-14	15.89	15.93	15.70	15.77	1276608
2011-12-15	15.97	15.98	15.82	15.89	1581295
2011-12-16	15.96	15.99	15.71	15.78	1622493
2011-12-19	15.86	15.89	15.64	15.66	884805
2011-12-20	15.75	15.93	15.73	15.90	714026
2011-12-21	15.83	15.88	15.72	15.85	825166
2011-12-22	15.91	16.06	15.89	16.04	564988
2011-12-23	16.10	16.16	16.05	16.16	847104
2011-12-27	16.16	16.19	16.10	16.15	515044
2011-12-28	16.09	16.11	15.86	15.86	736804
2011-12-29	15.92	16.14	15.86	16.11	1391731
2011-12-30	16.15	16.20	16.11	16.16	664320
2012-01-03	16.44	16.69	16.43	16.64	2428730
2012-01-04	16.56	16.63	16.44	16.61	840430
2012-01-05	16.31	16.38	16.24	16.36	874209
2012-01-06	16.36	16.36	16.21	16.26	752549
2012-01-09	16.32	16.32	16.17	16.28	604608
2012-01-10	16.49	16.55	16.43	16.47	1150749
2012-01-11	16.27	16.31	16.19	16.29	914998
2012-01-12	16.27	16.34	16.14	16.30	3526849
2012-01-13	16.06	16.15	15.91	16.10	3188602
2012-01-17	16.26	16.32	16.17	16.18	1628702
2012-01-18	16.24	16.43	16.24	16.42	3474355
2012-01-19	16.48	16.57	16.40	16.56	1745743
2012-01-20	16.56	16.66	16.51	16.64	874623
2012-01-23	16.68	16.80	16.67	16.75	858717
2012-01-24	16.61	16.72	16.57	16.70	1243241
2012-01-25	16.59	16.86	16.51	16.82	2335545
2012-01-26	16.99	17.00	16.85	16.90	1295385
2012-01-27	16.82	16.88	16.71	16.79	4198437
2012-01-30	16.53	16.59	16.47	16.57	2151613
2012-01-31	16.77	16.79	16.58	16.68	4227066
2012-02-01	16.91	17.06	16.88	16.96	1123413
2012-02-02	17.01	17.05	16.92	16.98	977713
2012-02-03	17.17	17.48	17.16	17.46	8067125
2012-02-06	17.33	17.40	17.30	17.39	837236
2012-02-07	17.33	17.47	17.25	17.46	590088
2012-02-08	17.40	17.45	17.30	17.43	2668149
2012-02-09	17.51	17.51	17.39	17.46	1623275
2012-02-10	17.21	17.25	17.15	17.21	1271921
2012-02-13	17.43	17.45	17.33	17.41	642467
2012-02-14	17.29	17.32	17.18	17.30	2501553
2012-02-15	17.39	17.39	17.22	17.27	3548176
2012-02-16	17.27	17.52	17.24	17.49	1442378
2012-02-17	17.56	17.58	17.48	17.57	791311
2012-02-21	17.52	17.63	17.45	17.47	2514715
2012-02-22	17.34	17.45	17.33	17.36	920693
2012-02-23	17.43	17.55	17.37	17.52	634839
2012-02-24	17.61	17.69	17.60	17.66	467416
2012-02-27	17.43	17.58	17.40	17.53	413334
2012-02-28	17.56	17.68	17.50	17.65	582152
2012-02-29	17.73	17.79	17.51	17.53	1660097
2012-03-01	17.70	17.81	17.68	17.78	1029679
2012-03-02	17.66	17.66	17.52	17.57	727773
2012-03-05	17.58	17.58	17.42	17.50	2352277
2012-03-06	17.10	17.11	16.88	16.92	1644921
2012-03-07	17.06	17.14	17.01	17.10	1133858
2012-03-08	17.34	17.42	17.29	17.32	7691834
2012-03-09	17.26	17.33	17.23	17.27	1831429
2012-03-12	17.23	17.29	17.15	17.27	909874
2012-03-13	17.36	17.62	17.35	17.62	4453383
2012-03-14	17.57	17.61	17.41	17.47	1968664
2012-03-15	17.42	17.53	17.35	17.51	418858
2012-03-16	17.68	17.73	17.64	17.69	3407418
2012-03-19	17.67	17.78	17.65	17.73	576665
2012-03-20	17.49	17.53	17.44	17.51	954502
2012-03-21	17.51	17.53	17.44	17.46	9879746
2012-03-22	17.28	17.34	17.24	17.30	2073514
2012-03-23	17.27	17.43	17.19	17.41	831787
2012-03-26	17.59	17.67	17.57	17.66	731189
2012-03-27	17.65	17.65	17.49	17.50	1007699
2012-03-28	17.44	17.45	17.15	17.26	1127360
2012-03-29	17.10	17.25	17.03	17.20	1100458
2012-03-30	17.31	17.34	17.24	17.30	1449956
2012-04-02	17.34	17.76	17.30	17.69	1008758
2012-04-03	17.60	17.60	17.33	17.42	2068220
2012-04-04	17.11	17.15	16.93	17.05	2272915
2012-04-05	16.88	17.03	16.88	16.94	8401099
2012-04-09	16.79	16.97	16.75	16.91	400190
2012-04-10	16.84	16.89	16.47	16.49	1881043
2012-04-11	16.85	16.89	16.73	16.75	1553550
2012-04-12	16.86	17.12	16.84	17.11	2139898
2012-04-13	16.96	16.97	16.75	16.75	838092
2012-04-16	16.90	16.97	16.79	16.91	1137065
2012-04-17	17.11	17.27	17.05	17.22	702723
2012-04-18	17.24	17.34	17.22	17.28	1104180
2012-04-19	17.35	17.42	17.17	17.29	673367
2012-04-20	17.42	17.48	17.39	17.41	554003
2012-04-23	17.12	17.21	17.01	17.17	1201374
2012-04-24	17.19	17.31	17.16	17.25	557492
2012-04-25	17.35	17.40	17.27	17.39	1040119
2012-04-26	17.35	17.55	17.32	17.51	2379551
2012-04-27	17.63	17.70	17.56	17.65	1286821
2012-04-30	17.53	17.55	17.44	17.55	1157615
2012-05-01	17.55	17.74	17.54	17.69	1104777
2012-05-02	17.51	17.60	17.43	17.60	1708899
2012-05-03	17.55	17.59	17.42	17.45	1133544
2012-05-04	17.31	17.34	17.13	17.14	1132817
2012-05-07	17.15	17.32	17.12	17.31	2305121
2012-05-08	17.10	17.13	16.83	17.01	1284029
2012-05-09	16.64	16.91	16.57	16.82	2757916
2012-05-10	16.94	16.98	16.84	16.88	1426369
2012-05-11	16.69	16.94	16.68	16.77	1158985
2012-05-14	16.53	16.66	16.47	16.51	1098631
2012-05-15	16.42	16.49	16.27	16.30	2578199
2012-05-16	16.32	16.39	16.15	16.15	1065998
2012-05-17	15.99	16.02	15.79	15.80	1334449
2012-05-18	15.85	15.86	15.61	15.65	1376344
2012-05-21	15.78	16.00	15.75	15.99	831317
2012-05-22	16.01	16.13	15.88	15.96	785664
2012-05-23	15.76	15.82	15.55	15.82	692754
2012-05-24	15.85	15.93	15.71	15.83	828879
2012-05-25	15.74	15.85	15.73	15.79	479211
2012-05-29	15.95	16.00	15.82	15.93	1433901
2012-05-30	15.64	15.64	15.48	15.49	1037586
2012-05-31	15.60	15.64	15.34	15.55	1996480
2012-06-01	15.33	15.40	15.22	15.28	5033880
2012-06-04	15.38	15.42	15.24	15.38	1939095
2012-06-05	15.36	15.46	15.33	15.43	786954
2012-06-06	15.61	15.92	15.61	15.91	815968
2012-06-07	16.25	16.25	16.00	16.03	518979
2012-06-08	15.83	16.04	15.79	16.01	654805
2012-06-11	16.16	16.16	15.86	15.87	1673617
2012-06-12	16.06	16.25	15.94	16.25	1313377
2012-06-13	16.09	16.25	16.02	16.06	1967440
2012-06-14	16.06	16.22	16.01	16.16	752001
2012-06-15	16.19	16.38	16.17	16.38	1353119
2012-06-18	16.26	16.38	16.21	16.34	510170
2012-06-19	16.53	16.76	16.51	16.65	2851045
2012-06-20	16.75	16.89	16.63	16.76	2001746
2012-06-21	16.28	16.30	15.88	15.89	921307
2012-06-22	16.02	16.04	15.89	16.01	2379889
2012-06-25	15.78	15.79	15.68	15.72	551233
2012-06-26	15.82	15.94	15.75	15.88	4414402
2012-06-27	15.90	16.04	15.85	16.02	1092534
2012-06-28	15.75	15.95	15.67	15.93	946901
2012-06-29	16.35	16.41	16.23	16.29	962119
2012-07-02	16.37	16.54	16.33	16.52	1120041
2012-07-03	16.49	16.60	16.49	16.57	1392560
2012-07-05	16.40	16.46	16.33	16.43	1373293
2012-07-06	16.34	16.39	16.29	16.36	893241
2012-07-09	16.28	16.34	16.17	16.34	521625
2012-07-10	16.44	16.45	16.23	16.27	842970
2012-07-11	16.35	16.40	16.26	16.35	731335
2012-07-12	16.13	16.21	16.02	16.16	451660
2012-07-13	16.23	16.48	16.23	16.45	463113
2012-07-16	16.45	16.51	16.37	16.46	339469
2012-07-17	16.41	16.48	16.26	16.46	1060194
2012-07-18	16.36	16.59	16.36	16.56	666480
2012-07-19	16.63	16.78	16.58	16.75	747895
2012-07-20	16.49	16.52	16.41	16.41	2810366
2012-07-23	15.97	16.09	15.89	16.04	521344
2012-07-24	16.04	16.04	15.73	15.85	449885
2012-07-25	15.92	15.94	15.80	15.86	1654490
2012-07-26	16.28	16.37	16.22	16.30	765498
2012-07-27	16.37	16.62	16.34	16.56	616921
2012-07-30	16.55	16.67	16.55	16.60	534033
2012-07-31	16.52	16.56	16.39	16.43	1621934
2012-08-01	16.59	16.67	16.52	16.53	452195
2012-08-02	16.40	16.50	16.23	16.36	739881
2012-08-03	16.70	16.89	16.69	16.85	588019
2012-08-06	16.87	16.98	16.83	16.91	772912
2012-08-07	16.94	17.07	16.91	16.99	1313410
2012-08-08	17.03	17.13	17.00	17.12	834034
2012-08-09	17.04	17.13	17.02	17.08	398676
2012-08-10	17.02	17.21	16.98	17.20	486260
2012-08-13	17.13	17.15	17.06	17.13	640747
2012-08-14	17.17	17.23	17.14	17.19	453458
2012-08-15	17.18	17.23	17.15	17.19	1183120
2012-08-16	17.18	17.30	17.14	17.28	316603
2012-08-17	17.23	17.26	17.18	17.26	365272
2012-08-20	17.17	17.22	17.10	17.20	378589
2012-08-21	17.28	17.40	17.20	17.24	565467
2012-08-22	17.14	17.24	17.09	17.22	606369
2012-08-23	17.21	17.24	17.10	17.15	307941
2012-08-24	17.09	17.19	17.01	17.07	405384
2012-08-27	17.16	17.20	17.10	17.13	914739
2012-08-28	17.04	17.16	17.04	17.10	637640
2012-08-29	17.08	17.12	17.04	17.05	509167
2012-08-30	17.04	17.05	16.90	16.90	672534
2012-08-31	17.07	17.12	16.92	16.98	1443440
2012-09-04	16.95	16.97	16.83	16.89	2359315
2012-09-05	16.87	16.92	16.82	16.86	903131
2012-09-06	16.99	17.30	16.98	17.24	854375
2012-09-07	17.37	17.45	17.35	17.42	1458150
2012-09-10	17.37	17.44	17.30	17.32	750670
2012-09-11	17.37	17.46	17.34	17.42	1871102
2012-09-12	17.47	17.50	17.36	17.46	489074
2012-09-13	17.49	17.88	17.44	17.79	708958
2012-09-14	17.95	18.06	17.93	17.94	603983
2012-09-17	17.96	18.00	17.85	17.88	606927
2012-09-18	17.80	17.92	17.79	17.86	1694948
2012-09-19	17.84	17.96	17.80	17.94	635248
2012-09-20	17.73	17.84	17.65	17.82	422343
2012-09-21	17.87	17.88	17.79	17.80	431237
2012-09-24	17.68	17.82	17.66	17.77	1193598
2012-09-25	17.80	17.89	17.63	17.65	611473
2012-09-26	17.55	17.55	17.43	17.48	778503
2012-09-27	17.59	17.71	17.52	17.66	521437
2012-09-28	17.53	17.54	17.36	17.40	1084602
2012-10-01	17.57	17.73	17.49	17.51	1613807
2012-10-02	17.67	17.69	17.48	17.52	3107014
2012-10-03	17.55	17.56	17.47	17.48	1036623
2012-10-04	17.62	17.73	17.57	17.73	659216
2012-10-05	17.81	17.87	17.63	17.67	1023394
2012-10-08	17.52	17.58	17.50	17.56	392595
2012-10-09	17.46	17.49	17.34	17.37	850209
2012-10-10	17.38	17.43	17.28	17.31	898234
2012-10-11	17.53	17.55	17.42	17.44	1323138
2012-10-12	17.49	17.54	17.38	17.43	372898
2012-10-15	17.47	17.54	17.40	17.52	450453
2012-10-16	17.68	17.75	17.66	17.74	706988
2012-10-17	17.84	17.93	17.81	17.88	579051
2012-10-18	17.81	17.90	17.70	17.74	864648
2012-10-19	17.75	17.75	17.55	17.58	662647
2012-10-22	17.69	17.70	17.55	17.66	677164
2012-10-23	17.33	17.35	17.25	17.30	836328
2012-10-24	17.45	17.48	17.35	17.36	869755
2012-10-25	17.60	17.63	17.46	17.53	966161
2012-10-26	17.51	17.56	17.43	17.51	354326
2012-10-31	17.59	17.59	17.41	17.48	1472336
2012-11-01	17.62	17.73	17.61	17.71	1574678
2012-11-02	17.65	17.66	17.50	17.51	457118
2012-11-05	17.47	17.49	17.43	17.48	511701
2012-11-06	17.55	17.69	17.55	17.68	2162481
2012-11-07	17.50	17.52	17.31	17.40	1085840
2012-11-08	17.33	17.41	17.21	17.21	932182
2012-11-09	17.11	17.24	17.10	17.17	1093683
2012-11-12	17.19	17.20	17.12	17.16	955269
2012-11-13	17.01	17.21	17.01	17.07	847982
2012-11-14	17.10	17.13	16.83	16.85	1074895
2012-11-15	16.92	16.96	16.80	16.88	1000834
2012-11-16	16.81	16.83	16.64	16.81	1091350
2012-11-19	17.00	17.14	16.98	17.12	898363
2012-11-20	17.09	17.21	17.07	17.20	912404
2012-11-21	17.23	17.27	17.18	17.25	546801
2012-11-23	17.42	17.55	17.42	17.54	632082
2012-11-26	17.42	17.48	17.36	17.48	382897
2012-11-27	17.47	17.50	17.40	17.40	396338
2012-11-28	17.31	17.54	17.26	17.53	740826
2012-11-29	17.67	17.74	17.61	17.67	1007216
2012-11-30	17.73	17.77	17.66	17.68	691503
2012-12-03	17.77	17.81	17.71	17.72	1093085
2012-12-04	17.77	17.80	17.73	17.75	837834
2012-12-05	17.81	17.91	17.76	17.83	869440
2012-12-06	17.92	17.92	17.78	17.83	1750179
2012-12-07	17.82	17.85	17.74	17.85	1034078
2012-12-10	17.88	17.93	17.86	17.89	935579
2012-12-11	17.93	17.99	17.91	17.94	902195
2012-12-12	18.02	18.12	17.98	18.00	832571
2012-12-13	17.99	18.03	17.89	17.93	755701
2012-12-14	17.95	18.02	17.93	17.97	511711
2012-12-17	17.94	18.04	17.93	18.04	844985
2012-12-18	17.87	17.96	17.84	17.93	1018168
2012-12-19	18.05	18.05	17.93	17.95	1159446
2012-12-20	17.99	18.05	17.94	18.03	1090407
2012-12-21	17.78	17.88	17.76	17.84	1608432
2012-12-24	17.83	17.90	17.78	17.85	482920
2012-12-26	17.84	17.91	17.71	17.80	1097536
2012-12-27	17.92	17.92	17.73	17.82	912969
2012-12-28	17.71	17.80	17.66	17.66	1310015
2012-12-31	17.76	17.94	17.71	17.92	903765
2013-01-02	18.26	18.28	18.09	18.23	1372697
2013-01-03	18.09	18.13	18.00	18.05	1304976
2013-01-04	18.04	18.20	18.03	18.18	1401380
2013-01-07	18.09	18.15	18.06	18.14	965251
2013-01-08	18.06	18.09	17.98	18.06	1080705
2013-01-09	18.07	18.14	18.05	18.09	1177208
2013-01-10	18.21	18.32	18.17	18.28	838463
2013-01-11	18.29	18.32	18.20	18.27	858898
2013-01-14	18.19	18.23	18.15	18.22	452144
2013-01-15	18.13	18.26	18.13	18.25	654853
2013-01-16	18.08	18.13	18.05	18.12	655678
2013-01-17	18.15	18.23	18.10	18.18	730715
2013-01-18	18.18	18.20	18.09	18.15	575328
2013-01-22	18.18	18.23	18.13	18.19	465621
2013-01-23	18.19	18.25	18.16	18.24	1106498
2013-01-24	18.21	18.34	18.21	18.28	723392
2013-01-25	18.39	18.45	18.33	18.45	933755
2013-01-28	18.38	18.39	18.29	18.34	465228
2013-01-29	18.40	18.53	18.38	18.51	584459
2013-01-30	18.49	18.54	18.47	18.50	1178757
2013-01-31	18.43	18.50	18.42	18.46	1237616
2013-02-01	18.52	18.54	18.46	18.47	1178053
2013-02-04	18.28	18.32	18.17	18.23	1502164
2013-02-05	18.29	18.33	18.18	18.21	1223941
2013-02-06	18.18	18.31	18.17	18.30	1407031
2013-02-07	18.27	18.29	18.08	18.19	1365968
2013-02-08	18.32	18.40	18.31	18.34	561820
2013-02-11	18.28	18.28	18.18	18.24	894144
2013-02-12	18.26	18.41	18.24	18.36	457341
2013-02-13	18.42	18.48	18.34	18.37	570113
2013-02-14	18.21	18.28	18.18	18.26	604912
2013-02-15	18.29	18.33	18.19	18.23	689493
2013-02-19	18.28	18.34	18.27	18.30	614239
2013-02-20	18.25	18.26	18.05	18.05	2647337
2013-02-21	17.90	17.94	17.81	17.91	1421560
2013-02-22	18.02	18.08	17.94	18.07	670447
2013-02-25	17.92	18.00	17.63	17.64	1412479
2013-02-26	17.75	17.82	17.64	17.70	1072215
2013-02-27	17.72	18.00	17.70	17.95	896843
2013-02-28	17.94	18.07	17.92	17.97	2452587
2013-03-01	17.74	17.91	17.68	17.88	1993652
2013-03-04	17.81	17.96	17.78	17.95	868734
2013-03-05	18.14	18.18	18.10	18.15	1065808
2013-03-06	18.17	18.18	18.01	18.08	1604262
2013-03-07	18.13	18.16	18.09	18.13	9205909
2013-03-08	18.10	18.11	18.02	18.08	1998092
2013-03-11	18.05	18.18	18.04	18.15	1698515
2013-03-12	18.11	18.16	18.05	18.06	848442
2013-03-13	18.06	18.17	17.99	18.09	1918851
2013-03-14	18.23	18.46	18.21	18.44	1284078
2013-03-15	18.36	18.40	18.26	18.30	862117
2013-03-18	18.19	18.31	18.17	18.19	1074678
2013-03-19	18.28	18.32	18.14	18.25	2434606
2013-03-20	18.31	18.36	18.18	18.20	2172704
2013-03-21	18.09	18.19	18.06	18.11	733197
2013-03-22	18.23	18.34	18.19	18.26	693577
2013-03-25	18.30	18.33	18.07	18.12	2020211
2013-03-26	18.13	18.21	18.12	18.20	801133
2013-03-27	17.99	18.14	17.96	18.13	636523
2013-03-28	18.22	18.34	18.20	18.27	763612
2013-04-01	18.28	18.30	18.11	18.16	1002845
2013-04-02	18.37	18.42	18.29	18.29	970074
2013-04-03	18.32	18.35	18.15	18.18	1556726
2013-04-04	18.07	18.18	18.03	18.18	953513
2013-04-05	17.85	18.10	17.83	18.09	1857660
2013-04-08	18.01	18.04	17.94	18.04	1619422
2013-04-09	18.10	18.21	18.04	18.14	4673319
2013-04-10	18.28	18.41	18.27	18.35	4267836
2013-04-11	18.45	18.55	18.43	18.43	832032
2013-04-12	18.41	18.45	18.33	18.43	1522275
2013-04-15	18.20	18.23	18.02	18.04	1270595
2013-04-16	18.18	18.24	18.07	18.22	735319
2013-04-17	17.95	17.95	17.80	17.89	2543419
2013-04-18	18.00	18.00	17.84	17.91	998588
2013-04-19	17.99	18.02	17.93	17.99	1564345
2013-04-22	18.01	18.07	17.89	18.04	1573978
2013-04-23	18.26	18.34	18.25	18.34	2642316
2013-04-24	18.41	18.48	18.41	18.42	4188917
2013-04-25	18.65	18.70	18.58	18.59	1527058
2013-04-26	18.60	18.71	18.60	18.69	921832
2013-04-29	18.71	18.88	18.71	18.83	621029
2013-04-30	18.77	18.79	18.69	18.79	1332205
2013-05-01	18.88	18.89	18.73	18.76	881843
2013-05-02	18.72	18.86	18.71	18.82	1589432
2013-05-03	19.04	19.11	19.01	19.06	1386181
2013-05-06	18.99	19.10	18.99	19.08	1429841
2013-05-07	19.11	19.13	19.00	19.10	1889385
2013-05-08	19.17	19.31	19.17	19.27	3175190
2013-05-09	19.23	19.26	19.10	19.18	1953940
2013-05-10	19.16	19.22	19.08	19.22	2577220
2013-05-13	19.15	19.16	19.08	19.14	1107242
2013-05-14	19.10	19.22	19.09	19.18	2970700
2013-05-15	19.19	19.24	19.16	19.23	1771457
2013-05-16	19.23	19.31	19.18	19.23	835725
2013-05-17	19.21	19.31	19.19	19.31	710783
2013-05-20	19.25	19.45	19.25	19.42	1010026
2013-05-21	19.32	19.48	19.30	19.42	1406202
2013-05-22	19.41	19.59	19.20	19.26	1334390
2013-05-23	19.05	19.16	18.92	19.13	2148411
2013-05-24	18.96	19.09	18.95	19.09	1114086
2013-05-28	19.30	19.35	19.11	19.14	1251033
2013-05-29	18.98	19.00	18.88	18.98	1040439
2013-05-30	19.01	19.16	18.98	19.10	2991285
2013-05-31	18.96	18.99	18.76	18.77	997112
2013-06-03	18.86	18.97	18.79	18.94	1883387
2013-06-04	18.94	18.98	18.80	18.89	1465166
2013-06-05	18.75	18.77	18.60	18.60	1997167
2013-06-06	18.63	18.68	18.51	18.65	17646271
2013-06-07	18.63	18.83	18.60	18.82	5270552
2013-06-10	18.80	18.85	18.73	18.78	1656478
2013-06-11	18.50	18.68	18.48	18.60	2801192
2013-06-12	18.83	18.84	18.57	18.60	1202906
2013-06-13	18.60	18.85	18.58	18.83	813615
2013-06-14	18.67	18.78	18.63	18.70	1645408
2013-06-17	18.88	18.95	18.70	18.80	2786291
2013-06-18	18.83	18.91	18.83	18.88	870736
2013-06-19	18.84	18.87	18.50	18.52	1305237
2013-06-20	18.18	18.19	17.93	17.96	3782155
2013-06-21	18.06	18.07	17.75	17.91	2244215
2013-06-24	17.60	17.79	17.55	17.68	2266969
2013-06-25	17.85	17.92	17.73	17.89	1814746
2013-06-26	17.95	17.97	17.86	17.94	1216422
2013-06-27	17.68	17.82	17.68	17.71	1801547
2013-06-28	17.65	17.73	17.59	17.66	2942201
2013-07-01	17.88	17.96	17.83	17.87	972040
2013-07-02	17.77	17.87	17.67	17.77	951554
2013-07-03	17.68	17.83	17.63	17.80	850837
2013-07-05	17.85	17.90	17.67	17.90	1593734
2013-07-08	18.00	18.06	17.92	18.01	2583880
2013-07-09	18.08	18.11	17.95	18.11	5313941
2013-07-10	18.05	18.24	18.03	18.16	1868257
2013-07-11	18.44	18.64	18.37	18.61	1707634
2013-07-12	18.49	18.53	18.44	18.49	5527640
2013-07-15	18.55	18.62	18.52	18.58	1290337
2013-07-16	18.56	18.58	18.49	18.56	966764
2013-07-17	18.73	18.75	18.59	18.65	1134604
2013-07-18	18.78	18.88	18.77	18.84	1517391
2013-07-19	18.80	18.90	18.77	18.87	1003921
2013-07-22	18.95	19.01	18.92	18.96	2100828
2013-07-23	19.00	19.03	18.91	18.98	4246926
2013-07-24	19.05	19.05	18.84	18.92	2552391
2013-07-25	18.80	19.00	18.79	18.98	1586419
2013-07-26	18.85	18.93	18.74	18.93	1166022
2013-07-29	18.82	18.86	18.75	18.83	943774
2013-07-30	18.79	18.81	18.62	18.71	3274900
2013-07-31	18.73	18.91	18.70	18.79	4428661
2013-08-01	18.89	18.97	18.83	18.94	6846811
2013-08-02	18.91	19.04	18.88	19.04	1893620
2013-08-05	18.96	18.98	18.89	18.97	1144487
2013-08-06	18.97	18.98	18.83	18.91	2347798
2013-08-07	18.93	18.97	18.82	18.86	2962704
2013-08-08	19.00	19.08	18.94	19.04	2202248
2013-08-09	19.06	19.18	19.05	19.13	1992393
2013-08-12	19.01	19.06	18.97	19.00	2341606
2013-08-13	19.09	19.19	18.99	19.17	3204453
2013-08-14	19.25	19.27	19.18	19.22	3950258
2013-08-15	18.93	19.03	18.83	19.00	4104995
2013-08-16	19.05	19.11	18.99	19.05	2658118
2013-08-19	19.00	19.03	18.90	18.93	929505
2013-08-20	18.88	19.04	18.87	18.99	1186405
2013-08-21	18.93	18.97	18.77	18.83	3091418
2013-08-22	18.89	18.94	18.84	18.91	1119416
2013-08-23	19.01	19.05	18.97	19.04	1348006
2013-08-26	19.00	19.08	18.99	19.00	1592274
2013-08-27	18.81	18.87	18.67	18.68	1238457
2013-08-28	18.66	18.82	18.65	18.75	1180163
2013-08-29	18.82	18.94	18.81	18.83	1429516
2013-08-30	18.77	18.78	18.60	18.65	789215
2013-09-03	19.02	19.03	18.84	18.95	2392102
2013-09-04	18.90	19.11	18.88	19.06	3958894
2013-09-05	19.12	19.17	19.09	19.16	929167
2013-09-06	19.23	19.27	19.08	19.20	1269011
2013-09-09	19.26	19.36	19.25	19.36	2444144
2013-09-10	19.49	19.56	19.46	19.53	3443545
2013-09-11	19.53	19.65	19.49	19.63	3567111
2013-09-12	19.59	19.67	19.57	19.59	6137335
2013-09-13	19.62	19.74	19.58	19.70	10704573
2013-09-16	19.93	19.94	19.79	19.82	3217952
2013-09-17	19.72	19.78	19.65	19.72	1927644
2013-09-18	19.71	20.12	19.61	20.10	2311149
2013-09-19	20.16	20.16	19.93	20.00	4783307
2013-09-20	19.91	19.92	19.80	19.81	1636573
2013-09-23	19.82	19.84	19.72	19.80	1122299
2013-09-24	19.76	19.84	19.68	19.74	2397725
2013-09-25	19.75	19.82	19.72	19.79	3962502
2013-09-26	19.76	19.85	19.73	19.83	801833
2013-09-27	19.70	19.78	19.62	19.72	3968631
2013-09-30	19.61	19.69	19.57	19.62	3100182
2013-10-01	19.62	19.66	19.57	19.61	3619157
2013-10-02	19.56	19.69	19.51	19.67	1593610
2013-10-03	19.65	19.66	19.49	19.52	1217422
2013-10-04	19.45	19.53	19.42	19.48	804568
2013-10-07	19.33	19.47	19.33	19.39	787223
2013-10-08	19.33	19.35	19.11	19.11	1801996
2013-10-09	19.06	19.07	18.92	19.01	2675002
2013-10-10	19.18	19.41	19.16	19.38	2015886
2013-10-11	19.37	19.57	19.37	19.56	2261663
2013-10-14	19.51	19.69	19.51	19.67	1123069
2013-10-15	19.62	19.68	19.61	19.63	1121233
2013-10-16	19.67	19.76	19.63	19.70	2723665
2013-10-17	19.84	20.09	19.84	20.06	1549898
2013-10-18	20.12	20.16	20.05	20.13	1780402
2013-10-21	20.14	20.24	20.12	20.22	2203067
2013-10-22	20.36	20.49	20.35	20.46	3280516
2013-10-23	20.31	20.34	20.25	20.33	783138
2013-10-24	20.42	20.53	20.38	20.52	890276
2013-10-25	20.48	20.51	20.43	20.50	1063835
2013-10-28	20.41	20.52	20.41	20.49	3001445
2013-10-29	20.50	20.51	20.44	20.51	1461310
2013-10-30	20.53	20.54	20.32	20.44	1303726
2013-10-31	20.39	20.44	20.30	20.35	1915363
2013-11-01	20.23	20.26	20.14	20.25	2487355
2013-11-04	20.38	20.43	20.29	20.43	2356734
2013-11-05	20.33	20.41	20.24	20.36	3148234
2013-11-06	20.49	20.52	20.41	20.43	1663218
2013-11-07	20.38	20.41	20.13	20.14	6358632
2013-11-08	20.13	20.33	20.11	20.31	8339593
2013-11-11	20.25	20.30	20.22	20.24	655800
2013-11-12	20.11	20.16	20.05	20.12	730913
2013-11-13	19.95	20.15	19.93	20.12	1264706
2013-11-14	20.13	20.26	20.13	20.20	1139520
2013-11-15	20.30	20.36	20.25	20.34	1037126
2013-11-18	20.46	20.47	20.30	20.33	2176192
2013-11-19	20.32	20.39	20.27	20.33	1137749
2013-11-20	20.41	20.46	20.19	20.23	5354166
2013-11-21	20.34	20.45	20.30	20.45	1398400
2013-11-22	20.42	20.47	20.38	20.46	1158602
2013-11-25	20.42	20.43	20.34	20.38	2093949
2013-11-26	20.30	20.33	20.22	20.29	2597917
2013-11-27	20.44	20.48	20.35	20.39	2290890
2013-11-29	20.56	20.61	20.48	20.51	1196374
2013-12-02	20.41	20.42	20.29	20.31	1614097
2013-12-03	20.24	20.29	20.15	20.21	2640868
2013-12-04	20.01	20.14	19.98	20.09	3145922
2013-12-05	20.04	20.07	19.96	20.00	1216187
2013-12-06	20.21	20.27	20.16	20.25	948942
2013-12-09	20.24	20.31	20.22	20.29	971566
2013-12-10	20.25	20.28	20.20	20.25	953157
2013-12-11	20.23	20.25	20.02	20.05	1413575
2013-12-12	19.94	19.96	19.79	19.85	1300770
2013-12-13	19.83	19.84	19.75	19.77	2203200
2013-12-16	19.97	20.07	19.97	20.04	3672661
2013-12-17	19.97	19.98	19.87	19.95	1171093
2013-12-18	19.88	20.09	19.65	20.08	1552354
2013-12-19	19.96	20.13	19.94	20.10	1536363
2013-12-20	20.13	20.22	20.09	20.12	940203
2013-12-23	20.26	20.40	20.25	20.35	1633390
2013-12-24	20.41	20.60	20.34	20.59	875239
2013-12-26	20.68	20.75	20.59	20.62	1283031
2013-12-27	20.76	20.82	20.70	20.74	1406074
2013-12-30	20.70	20.81	20.68	20.78	1285764
2013-12-31	20.84	21.07	20.81	20.88	1521948
2014-01-02	20.73	20.73	20.55	20.62	2784713
2014-01-03	20.62	20.68	20.59	20.63	2247725
2014-01-06	20.65	20.68	20.56	20.58	1843548
2014-01-07	20.67	20.70	20.63	20.66	5516059
2014-01-08	20.64	20.66	20.58	20.62	2455480
2014-01-09	20.62	20.64	20.49	20.59	1558314
2014-01-10	20.72	20.80	20.67	20.77	1718673
2014-01-13	20.58	20.66	20.47	20.51	2855267
2014-01-14	20.71	20.81	20.63	20.80	2436361
2014-01-15	20.77	20.87	20.75	20.86	6383125
2014-01-16	20.84	20.88	20.74	20.87	13969212
2014-01-17	20.91	20.97	20.86	20.87	2958310
2014-01-21	21.06	21.08	20.94	21.06	3284781
2014-01-22	21.10	21.18	21.08	21.16	1922033
2014-01-24	20.70	20.70	20.35	20.36	2301365
2014-01-27	20.34	20.36	20.13	20.21	2413582
2014-01-28	20.35	20.39	20.28	20.35	3394421
2014-01-29	20.08	20.22	20.06	20.09	1959927
2014-01-30	20.17	20.18	20.08	20.14	1017782
2014-01-31	19.83	20.00	19.79	19.91	3558630
2014-02-03	19.84	19.89	19.45	19.47	6699522
2014-02-04	19.64	19.69	19.58	19.67	2279109
2014-02-05	19.63	19.75	19.60	19.73	4120443
2014-02-06	19.86	20.04	19.84	20.03	15166121
2014-02-07	20.12	20.23	20.05	20.22	1142456
2014-02-10	20.14	20.19	20.11	20.17	1219559
2014-02-11	20.34	20.52	20.31	20.49	6784591
2014-02-12	20.66	20.67	20.59	20.65	4490053
2014-02-13	20.52	20.73	20.49	20.72	1798205
2014-02-14	20.73	20.85	20.69	20.82	1463042
2014-02-18	21.12	21.18	21.03	21.13	1532875
2014-02-19	21.09	21.24	21.05	21.07	2522297
2014-02-20	21.09	21.26	21.08	21.23	2129669
2014-02-21	21.30	21.38	21.17	21.23	2908622
2014-02-24	21.19	21.44	21.19	21.36	6873318
2014-02-25	21.32	21.34	21.11	21.16	4967732
2014-02-26	21.15	21.17	21.04	21.10	1221881
2014-02-27	21.11	21.26	21.10	21.25	833828
2014-02-28	21.25	21.34	21.15	21.26	2662673
2014-03-03	20.95	20.99	20.83	20.87	2474023
2014-03-04	21.22	21.25	21.15	21.18	2203233
2014-03-05	21.20	21.20	21.08	21.14	1327726
2014-03-06	21.20	21.23	21.13	21.17	1378448
2014-03-07	21.14	21.15	20.91	21.02	636067
2014-03-10	20.81	20.83	20.68	20.77	1458108
2014-03-11	20.76	20.81	20.62	20.67	1060024
2014-03-12	20.53	20.67	20.49	20.55	2098104
2014-03-13	20.63	20.64	20.20	20.22	1130325
2014-03-14	20.20	20.35	20.20	20.24	1830691
2014-03-17	20.41	20.52	20.36	20.39	1161896
2014-03-18	20.39	20.69	20.37	20.48	1825345
2014-03-19	20.52	20.52	20.12	20.24	1732252
2014-03-20	20.09	20.27	20.05	20.20	3922916
2014-03-21	20.24	20.32	20.12	20.17	1147086
2014-03-24	20.30	20.32	20.08	20.14	1765316
2014-03-25	20.37	20.50	20.30	20.45	3944033
2014-03-26	20.58	20.59	20.31	20.35	10115865
2014-03-27	20.43	20.48	20.39	20.45	2665728
2014-03-28	20.55	20.63	20.49	20.52	6699494
2014-03-31	20.64	20.66	20.53	20.59	3033224
2014-04-01	20.69	20.72	20.60	20.66	2236143
2014-04-02	20.73	20.75	20.67	20.71	1352287
2014-04-03	20.70	20.71	20.56	20.65	2870797
2014-04-04	20.71	20.75	20.56	20.58	5999248
2014-04-07	20.58	20.61	20.42	20.45	1071301
2014-04-08	20.51	20.65	20.50	20.62	1171534
2014-04-09	20.85	20.93	20.75	20.90	2577109
2014-04-10	20.90	20.90	20.59	20.63	2706923
2014-04-11	20.47	20.56	20.44	20.45	1515253
2014-04-14	20.54	20.62	20.47	20.58	1859073
2014-04-15	20.59	20.63	20.36	20.54	2738500
2014-04-16	20.71	20.78	20.63	20.78	1512831
2014-04-17	20.78	20.93	20.77	20.90	1614044
2014-04-21	20.96	21.03	20.90	21.00	997623
2014-04-22	21.11	21.13	21.01	21.06	2087710
2014-04-23	21.03	21.05	20.98	21.04	6058526
2014-04-24	21.12	21.15	21.02	21.12	7945713
2014-04-25	21.12	21.14	20.97	21.08	7677632
2014-04-28	21.19	21.20	21.00	21.10	1572720
2014-04-29	21.27	21.43	21.25	21.38	6317542
2014-04-30	21.46	21.55	21.41	21.52	3807598
2014-05-01	21.57	21.61	21.51	21.58	1445070
2014-05-02	21.53	21.66	21.51	21.60	2957846
2014-05-05	21.51	21.65	21.45	21.62	1816535
2014-05-06	21.63	21.70	21.62	21.65	1188118
2014-05-07	21.64	21.70	21.59	21.68	1535891
2014-05-08	21.71	21.83	21.71	21.77	7638339
2014-05-09	21.68	21.69	21.58	21.67	1234672
2014-05-12	21.80	21.83	21.76	21.83	1990523
2014-05-13	21.79	21.85	21.75	21.82	1369793
2014-05-14	21.75	21.84	21.73	21.77	1653775
2014-05-15	21.77	21.80	21.67	21.75	2056150
2014-05-16	21.78	21.86	21.75	21.86	1192256
2014-05-19	21.75	21.81	21.75	21.81	954482
2014-05-20	21.67	21.70	21.59	21.63	1813920
2014-05-21	21.75	21.85	21.72	21.84	6003264
2014-05-22	21.78	21.82	21.75	21.79	2336206
2014-05-23	21.69	21.75	21.69	21.71	926747
2014-05-27	21.81	21.81	21.71	21.77	1715291
2014-05-28	21.67	21.70	21.63	21.64	1259656
2014-05-29	21.75	21.77	21.72	21.76	1166548
2014-05-30	21.69	21.75	21.66	21.73	4480524
2014-06-02	21.82	21.82	21.69	21.74	2127684
2014-06-03	21.61	21.71	21.61	21.70	4219768
2014-06-04	21.63	21.65	21.59	21.64	2023575
2014-06-05	21.70	21.74	21.60	21.69	1934317
2014-06-06	21.72	21.87	21.72	21.85	2784588
2014-06-09	21.86	21.89	21.81	21.82	2470262
2014-06-10	21.77	21.82	21.74	21.82	1611043
2014-06-11	21.76	21.82	21.73	21.77	1427302
2014-06-12	21.84	21.88	21.73	21.76	2692233
2014-06-13	21.80	21.84	21.75	21.78	1976444
2014-06-16	21.77	21.84	21.75	21.78	1440585
2014-06-17	21.69	21.82	21.67	21.80	1177331
2014-06-18	21.83	21.95	21.74	21.93	1277689
2014-06-19	22.09	22.11	21.98	22.02	1257131
2014-06-20	22.06	22.08	21.98	22.01	1132149
2014-06-23	21.96	22.02	21.91	22.02	925986
2014-06-24	21.88	21.89	21.75	21.77	1318619
2014-06-25	20.65	20.72	20.62	20.72	853333
2014-06-26	20.67	20.85	20.59	20.79	6773358
2014-06-27	20.76	20.87	20.74	20.85	4903743
2014-06-30	20.82	20.90	20.78	20.88	1836328
2014-07-01	21.00	21.12	20.99	21.08	1950633
2014-07-02	21.12	21.19	21.12	21.18	2250917
2014-07-03	21.26	21.31	21.24	21.29	1234229
2014-07-07	21.15	21.18	21.13	21.16	2665938
2014-07-08	20.98	21.00	20.80	20.86	1718558
2014-07-09	20.79	20.90	20.76	20.87	1738923
2014-07-10	20.62	20.74	20.57	20.72	1393915
2014-07-11	20.65	20.72	20.61	20.71	908979
2014-07-14	20.85	20.88	20.79	20.80	703025
2014-07-15	20.91	20.93	20.76	20.84	1068829
2014-07-16	21.05	21.08	20.99	21.00	890613
2014-07-17	20.85	20.93	20.73	20.73	2465625
2014-07-18	20.73	20.90	20.72	20.86	847940
2014-07-21	20.74	20.80	20.69	20.77	2723076
2014-07-22	20.94	20.95	20.89	20.89	1535239
2014-07-23	20.95	20.96	20.89	20.91	1470900
2014-07-24	20.84	20.91	20.83	20.87	726827
2014-07-25	20.91	20.91	20.76	20.85	1176281
2014-07-28	20.87	20.87	20.75	20.85	744386
2014-07-29	20.90	20.90	20.78	20.79	1288472
2014-07-30	20.76	20.79	20.63	20.73	1449066
2014-07-31	20.60	20.64	20.36	20.38	9006497
2014-08-01	20.25	20.32	20.18	20.22	2978043
2014-08-04	20.37	20.39	20.22	20.37	1881632
2014-08-05	20.34	20.34	20.19	20.21	6198715
2014-08-06	20.07	20.20	20.05	20.17	2350780
2014-08-07	20.16	20.20	19.94	20.00	5343347
2014-08-08	19.91	20.02	19.86	19.99	1454098
2014-08-11	20.08	20.14	20.06	20.09	2105824
2014-08-12	20.05	20.17	20.03	20.14	1741959
2014-08-13	20.14	20.16	20.07	20.13	938540
2014-08-14	20.23	20.25	20.19	20.23	683525
2014-08-15	20.36	20.40	20.16	20.28	7183743
2014-08-18	20.42	20.49	20.41	20.46	2490514
2014-08-19	20.44	20.46	20.39	20.44	1052409
2014-08-20	20.38	20.42	20.34	20.38	987393
2014-08-21	20.37	20.43	20.35	20.37	2454999
2014-08-22	20.37	20.40	20.30	20.34	2213560
2014-08-25	20.50	20.62	20.45	20.54	3478698
2014-08-26	20.48	20.52	20.42	20.42	1559462
2014-08-27	20.55	20.56	20.50	20.55	5142811
2014-08-28	20.49	20.50	20.44	20.48	1052980
2014-08-29	20.51	20.55	20.45	20.54	2843715
2014-09-02	20.47	20.47	20.38	20.43	1198144
2014-09-03	20.58	20.62	20.51	20.57	2367690
2014-09-04	20.55	20.58	20.34	20.40	1298684
2014-09-05	20.29	20.38	20.27	20.36	1668071
2014-09-08	19.97	20.03	19.88	19.93	4789151
2014-09-09	19.95	19.96	19.86	19.94	9765581
2014-09-10	19.99	20.16	19.94	20.15	3046969
2014-09-11	20.02	20.03	19.92	20.02	2529636
2014-09-12	20.07	20.07	20.00	20.03	2081214
2014-09-15	20.01	20.11	19.96	20.07	10883813
2014-09-16	19.90	20.14	19.90	20.12	2782370
2014-09-17	20.11	20.16	19.98	20.05	2172421
2014-09-18	20.25	20.29	20.21	20.24	2101973
2014-09-19	20.39	20.39	20.22	20.25	4069549
2014-09-22	20.17	20.18	20.07	20.14	3343595
2014-09-23	19.81	19.87	19.76	19.78	5089617
2014-09-24	19.83	19.90	19.74	19.90	1719496
2014-09-25	19.75	19.76	19.56	19.61	2371218
2014-09-26	19.62	19.68	19.55	19.62	2144832
2014-09-29	19.46	19.58	19.44	19.55	7237944
2014-09-30	19.45	19.48	19.34	19.38	7590803
2014-10-01	19.30	19.30	19.11	19.15	3146593
2014-10-02	19.10	19.10	18.77	18.92	3634866
2014-10-03	18.89	18.94	18.82	18.90	2043527
2014-10-06	19.05	19.16	18.98	19.13	3967092
2014-10-07	19.02	19.04	18.80	18.80	2553084
2014-10-08	18.88	19.21	18.81	19.18	5774525
2014-10-09	18.97	19.03	18.60	18.60	9525960
2014-10-10	18.54	18.56	18.37	18.37	3174543
2014-10-13	18.56	18.63	18.37	18.37	13148889
2014-10-14	18.42	18.50	18.32	18.36	3222310
2014-10-15	18.17	18.19	17.72	18.10	4039846
2014-10-16	17.73	18.14	17.71	18.02	3943086
2014-10-17	18.29	18.43	18.23	18.38	5264547
2014-10-20	18.30	18.42	18.29	18.39	3658617
2014-10-21	18.56	18.70	18.54	18.68	2185729
2014-10-22	18.59	18.67	18.47	18.49	2775929
2014-10-23	18.59	18.70	18.56	18.61	1945450
2014-10-24	18.63	18.72	18.59	18.71	1728947
2014-10-27	18.55	18.68	18.51	18.64	1304867
2014-10-28	18.75	18.83	18.72	18.82	3063361
2014-10-29	18.88	18.96	18.66	18.73	6836595
2014-10-30	18.62	18.84	18.60	18.79	1201221
2014-10-31	18.91	19.02	18.85	19.01	2209865
2014-11-03	18.86	18.89	18.75	18.76	8661467
2014-11-04	18.80	18.82	18.67	18.78	1345733
2014-11-05	18.87	18.95	18.80	18.93	991554
2014-11-06	18.94	18.98	18.82	18.86	6494339
2014-11-07	18.89	18.97	18.84	18.97	2139350
2014-11-10	19.07	19.07	18.98	19.03	1074522
2014-11-11	19.04	19.18	19.02	19.16	1008847
2014-11-12	18.94	19.01	18.93	18.98	1452115
2014-11-13	18.93	19.02	18.91	18.98	218138
2014-11-14	18.82	18.96	18.82	18.94	1392728
2014-11-17	18.90	19.02	18.88	18.99	1034195
2014-11-18	19.08	19.13	19.03	19.10	1276121
2014-11-19	19.10	19.17	18.98	19.09	1255356
2014-11-20	18.98	19.10	18.98	19.05	914101
2014-11-21	19.25	19.27	19.13	19.18	1245645
2014-11-24	19.23	19.25	19.18	19.25	826460
2014-11-25	19.20	19.27	19.17	19.21	5244901
2014-11-26	19.30	19.36	19.27	19.36	899168
2014-11-28	19.13	19.16	19.02	19.03	886431
2014-12-01	19.06	19.09	18.96	19.04	1623232
2014-12-02	19.14	19.21	19.09	19.17	1276410
2014-12-03	19.17	19.22	19.14	19.19	1055912
2014-12-04	19.05	19.15	19.00	19.05	1431326
2014-12-05	19.14	19.14	19.05	19.09	1595789
2014-12-08	19.01	19.01	18.87	18.92	1446098
2014-12-09	18.65	18.75	18.56	18.68	3449249
2014-12-10	18.62	18.63	18.44	18.48	1761222
2014-12-11	18.36	18.48	18.30	18.34	1781155
2014-12-12	18.19	18.23	17.77	17.79	2988725
2014-12-15	17.87	17.94	17.42	17.56	2923329
2014-12-16	17.70	18.14	17.64	17.86	3670279
2014-12-17	17.57	17.84	17.55	17.74	3165913
2014-12-18	17.96	18.16	17.94	18.15	3954177
2014-12-19	18.11	18.38	18.10	18.33	3732732
2014-12-22	18.35	18.42	18.27	18.40	19382728
2014-12-23	18.25	18.30	18.20	18.24	3025338
2014-12-24	18.35	18.42	18.32	18.39	1398943
2014-12-26	18.42	18.49	18.36	18.41	1146602
2014-12-29	18.29	18.39	18.24	18.25	18142873
2014-12-30	18.17	18.21	18.09	18.13	2854453
2014-12-31	18.24	18.26	18.03	18.03	2527858
2015-01-02	18.03	18.06	17.85	17.86	2869690
2015-01-05	17.58	17.59	17.33	17.41	13050497
2015-01-06	17.34	17.45	17.11	17.21	3055846
2015-01-07	17.31	17.40	17.20	17.36	3833623
2015-01-08	17.52	17.72	17.51	17.67	4498087
2015-01-09	17.63	17.65	17.50	17.59	2146497
2015-01-12	17.59	17.59	17.44	17.52	1470305
2015-01-13	17.70	17.72	17.43	17.57	7695302
2015-01-14	17.29	17.45	17.28	17.41	7382260
2015-01-15	17.51	17.62	17.44	17.51	2291086
2015-01-16	17.61	17.83	17.58	17.79	2350561
2015-01-20	17.94	17.97	17.85	17.95	1842180
2015-01-21	17.94	18.15	17.92	18.13	2509061
2015-01-22	18.19	18.33	18.19	18.29	5208455
2015-01-23	18.22	18.33	18.19	18.20	2296570
2015-01-26	18.27	18.54	18.22	18.47	1955722
2015-01-27	18.38	18.54	18.34	18.48	4999482
2015-01-28	18.46	18.48	18.22	18.25	2066677
2015-01-29	18.33	18.37	18.20	18.37	3683518
2015-01-30	18.22	18.24	18.03	18.04	2632868
2015-02-02	18.13	18.23	18.06	18.20	2508375
2015-02-03	18.42	18.67	18.42	18.65	2850095
2015-02-04	18.48	18.60	18.44	18.48	2096251
2015-02-05	18.66	18.77	18.62	18.76	2266992
2015-02-06	18.66	18.69	18.51	18.56	2677331
2015-02-09	18.42	18.57	18.41	18.51	3577202
2015-02-10	18.53	18.61	18.44	18.58	2283504
2015-02-11	18.48	18.54	18.43	18.49	3284316
2015-02-12	18.69	18.82	18.68	18.82	2592636
2015-02-13	18.83	18.91	18.82	18.91	2862251
2015-02-17	18.79	18.94	18.76	18.90	1770950
2015-02-18	18.91	19.07	18.91	18.99	1621880
2015-02-19	18.94	19.03	18.92	18.97	1081098
2015-02-20	18.94	19.15	18.90	19.09	2085187
2015-02-23	19.00	19.09	18.96	19.05	1110252
2015-02-24	19.09	19.22	19.04	19.18	1421046
2015-02-25	19.17	19.22	19.10	19.19	1807530
2015-02-26	19.12	19.17	19.07	19.12	761596
2015-02-27	19.13	19.22	19.08	19.10	1655460
2015-03-02	19.05	19.13	18.99	19.13	11992077
2015-03-03	19.00	19.02	18.90	18.95	2453945
2015-03-04	18.87	18.91	18.76	18.86	2661831
2015-03-05	18.95	19.00	18.94	18.96	4535065
2015-03-06	18.72	18.73	18.53	18.54	3397055
2015-03-09	18.62	18.67	18.57	18.63	1643210
2015-03-10	18.35	18.38	18.09	18.12	2724015
2015-03-11	18.05	18.07	17.91	17.98	3264615
2015-03-12	18.21	18.22	18.00	18.08	1559558
2015-03-13	17.86	17.91	17.73	17.89	1706254
2015-03-16	17.96	18.12	17.95	18.08	5626479
2015-03-17	18.02	18.13	17.99	18.11	3271301
2015-03-18	18.15	18.69	18.13	18.64	3284990
2015-03-19	18.49	18.49	18.35	18.39	10743305
2015-03-20	18.64	18.89	18.59	18.82	2453682
2015-03-23	18.84	18.90	18.77	18.85	3039354
2015-03-24	18.82	18.85	18.66	18.67	2764051
2015-03-25	18.77	18.80	18.59	18.60	1683894
2015-03-26	18.48	18.49	18.30	18.38	1819706
2015-03-27	18.34	18.37	18.27	18.34	1516262
2015-03-30	18.26	18.37	18.25	18.32	8876622
2015-03-31	17.98	18.15	17.96	18.01	2615979
2015-04-01	18.12	18.17	18.03	18.13	3346601
2015-04-02	18.16	18.24	18.14	18.22	1518776
2015-04-06	18.17	18.47	18.16	18.38	2113101
2015-04-07	18.54	18.63	18.45	18.45	6152481
2015-04-08	18.78	18.78	18.52	18.59	3122205
2015-04-09	18.60	18.61	18.53	18.58	1377402
2015-04-10	18.55	18.66	18.54	18.63	1544502
2015-04-13	18.60	18.63	18.56	18.57	2165498
2015-04-14	18.75	18.83	18.75	18.79	1825405
2015-04-15	18.89	18.97	18.82	18.94	2105252
2015-04-16	19.00	19.06	18.89	19.03	4905140
2015-04-17	18.87	18.88	18.77	18.84	1775666
2015-04-20	18.86	18.94	18.82	18.88	2544130
2015-04-21	18.95	19.01	18.91	18.97	1440222
2015-04-22	19.00	19.05	18.90	19.04	1113862
2015-04-23	19.01	19.21	19.00	19.17	1158725
2015-04-24	19.30	19.37	19.22	19.31	3727545
2015-04-27	19.41	19.49	19.38	19.39	3432655
2015-04-28	19.36	19.48	19.29	19.48	1525624
2015-04-29	19.37	19.50	19.32	19.42	2010919
2015-04-30	19.28	19.35	19.17	19.21	2658970
2015-05-01	19.18	19.24	19.03	19.22	2094200
2015-05-04	19.21	19.28	19.16	19.27	3023665
2015-05-05	19.22	19.22	18.94	18.96	5563902
2015-05-06	19.12	19.12	18.96	19.03	1922022
2015-05-07	18.90	18.99	18.77	18.98	5866978
2015-05-08	19.54	19.69	19.45	19.65	10555819
2015-05-11	19.69	19.79	19.69	19.77	6195114
2015-05-12	19.57	19.66	19.52	19.61	4722565
2015-05-13	19.70	19.77	19.64	19.71	5840023
2015-05-14	19.86	19.91	19.82	19.90	1938165
2015-05-15	19.83	19.88	19.76	19.84	1371439
2015-05-18	19.73	19.76	19.67	19.73	1981169
2015-05-19	19.60	19.63	19.55	19.58	2309446
2015-05-20	19.64	19.76	19.62	19.70	3117844
2015-05-21	19.83	19.93	19.80	19.90	1000396
2015-05-22	19.80	19.83	19.70	19.70	1410397
2015-05-26	19.52	19.55	19.31	19.36	6945982
2015-05-27	19.43	19.55	19.40	19.51	3672871
2015-05-28	19.50	19.51	19.36	19.49	1339571
2015-05-29	19.45	19.48	19.22	19.33	2811315
2015-06-01	19.29	19.30	19.04	19.13	2912416
2015-06-02	19.20	19.31	19.16	19.21	1415239
2015-06-03	19.26	19.35	19.20	19.22	4547520
2015-06-04	19.13	19.24	18.96	19.03	2488614
2015-06-05	18.75	18.86	18.69	18.86	3222669
2015-06-08	18.83	18.85	18.73	18.83	2043216
2015-06-09	18.76	18.79	18.63	18.73	2130503
2015-06-10	19.03	19.25	19.01	19.20	3059671
2015-06-11	19.22	19.29	19.15	19.24	8741684
2015-06-12	19.10	19.21	19.03	19.13	1750108
2015-06-15	18.89	19.02	18.88	19.02	1505957
2015-06-16	18.96	19.06	18.91	19.03	1313539
2015-06-17	19.08	19.18	18.95	19.15	2294492
2015-06-18	19.21	19.42	19.19	19.34	7954179
2015-06-19	19.33	19.37	19.24	19.24	5561340
2015-06-22	19.50	19.56	19.45	19.46	3342377
2015-06-23	19.47	19.55	19.44	19.47	1337723
2015-06-24	19.47	19.55	19.38	19.38	1802536
2015-06-25	19.13	19.14	18.99	19.02	1628915
2015-06-26	18.96	19.02	18.83	18.90	1785541
2015-06-29	18.63	18.71	18.34	18.35	4065382
2015-06-30	18.48	18.48	18.16	18.25	2861157
2015-07-01	18.40	18.43	18.23	18.29	3208536
2015-07-02	18.38	18.50	18.36	18.38	2048402
2015-07-06	18.10	18.22	18.04	18.10	5061996
2015-07-07	17.90	18.00	17.63	17.95	3465823
2015-07-08	17.74	17.76	17.62	17.63	4224813
2015-07-09	18.01	18.05	17.86	17.89	1647887
2015-07-10	18.40	18.45	18.31	18.42	2899745
2015-07-13	18.52	18.60	18.49	18.53	5501287
2015-07-14	18.65	18.75	18.61	18.75	2881896
2015-07-15	18.72	18.77	18.66	18.71	1785506
2015-07-16	18.83	18.86	18.80	18.82	2790067
2015-07-17	18.78	18.82	18.73	18.78	1274547
2015-07-20	18.77	18.83	18.72	18.79	881233
2015-07-21	18.70	18.75	18.64	18.67	1644005
2015-07-22	18.49	18.54	18.46	18.52	1265762
2015-07-23	18.42	18.42	18.25	18.28	2923323
2015-07-24	18.22	18.24	18.00	18.03	1101177
2015-07-27	18.03	18.03	17.91	17.95	2041901
2015-07-28	18.12	18.26	18.05	18.24	4096010
2015-07-29	18.31	18.43	18.31	18.38	1401520
2015-07-30	18.51	18.53	18.42	18.49	1528387
2015-07-31	18.60	18.62	18.50	18.54	1615465
2015-08-03	18.51	18.54	18.35	18.43	2705080
2015-08-04	18.54	18.56	18.46	18.51	1999463
2015-08-05	18.68	18.72	18.62	18.64	2238797
2015-08-06	18.60	18.63	18.55	18.59	1093614
2015-08-07	18.48	18.55	18.44	18.54	1326298
2015-08-10	18.43	18.69	18.43	18.68	1587728
2015-08-11	18.46	18.50	18.39	18.46	2941461
2015-08-12	18.22	18.40	18.13	18.39	2045397
2015-08-13	18.31	18.35	18.24	18.30	2160061
2015-08-14	18.25	18.39	18.25	18.38	739577
2015-08-17	18.19	18.27	18.15	18.27	1592537
2015-08-18	18.24	18.28	18.19	18.22	1569758
2015-08-19	18.04	18.04	17.81	17.93	5478211
2015-08-20	17.86	17.88	17.66	17.67	2646404
2015-08-21	17.54	17.58	17.15	17.18	4923298
2015-08-24	16.45	16.92	16.25	16.54	10956409
2015-08-25	17.14	17.16	16.60	16.60	7014658
2015-08-26	16.92	16.92	16.41	16.80	5494247
2015-08-27	16.93	17.14	16.91	17.07	4788331
2015-08-28	16.94	17.19	16.93	17.15	6116451
2015-08-31	17.05	17.18	17.00	17.06	4750001
2015-09-01	16.59	16.67	16.36	16.42	4222638
2015-09-02	16.79	16.79	16.55	16.73	4648728
2015-09-03	16.82	16.90	16.71	16.74	12572171
2015-09-04	16.44	16.50	16.29	16.35	5947482
2015-09-08	16.90	16.95	16.81	16.93	3433011
2015-09-09	17.20	17.21	16.84	16.85	2895470
2015-09-10	16.90	17.08	16.89	17.00	2301909
2015-09-11	16.87	16.95	16.82	16.95	1373650
2015-09-14	16.73	16.78	16.66	16.76	1058102
2015-09-15	16.73	16.90	16.72	16.89	2122512
2015-09-16	17.15	17.30	17.14	17.28	2759378
2015-09-17	17.16	17.40	17.09	17.18	5089407
2015-09-18	16.97	17.07	16.85	16.88	2766680
2015-09-21	16.95	16.97	16.79	16.89	1422786
2015-09-22	16.44	16.47	16.26	16.36	2066766
2015-09-23	16.49	16.50	16.31	16.36	1709126
2015-09-24	16.27	16.40	16.19	16.37	2151084
2015-09-25	16.54	16.58	16.38	16.46	2294527
2015-09-28	16.27	16.27	15.99	16.03	1797636
2015-09-29	16.01	16.07	15.94	16.02	3241514
2015-09-30	16.35	16.42	16.24	16.39	3298438
2015-10-01	16.57	16.62	16.33	16.45	2251617
2015-10-02	16.47	16.90	16.43	16.89	2313198
2015-10-05	16.98	17.16	16.97	17.16	2098979
2015-10-06	17.12	17.24	17.12	17.19	2838314
2015-10-07	17.43	17.50	17.31	17.48	2137911
2015-10-08	17.36	17.68	17.36	17.67	2094726
2015-10-09	17.63	17.65	17.52	17.58	1797977
2015-10-12	17.52	17.53	17.43	17.51	1680480
2015-10-13	17.16	17.33	17.15	17.20	2030290
2015-10-14	17.34	17.41	17.29	17.35	1710986
2015-10-15	17.50	17.71	17.46	17.68	2723022
2015-10-16	17.61	17.66	17.55	17.64	1136085
2015-10-19	17.59	17.60	17.50	17.58	839047
2015-10-20	17.50	17.57	17.48	17.54	1163610
2015-10-21	17.55	17.56	17.41	17.43	3421948
2015-10-22	17.50	17.66	17.50	17.60	4815145
2015-10-23	17.74	17.75	17.66	17.70	2506508
2015-10-26	17.69	17.70	17.61	17.62	1224355
2015-10-27	17.49	17.51	17.41	17.44	1671730
2015-10-28	17.49	17.68	17.47	17.62	1988757
2015-10-29	17.43	17.54	17.42	17.51	2017606
2015-10-30	17.47	17.62	17.45	17.47	1677732
2015-11-02	17.52	17.65	17.52	17.64	1523273
2015-11-03	17.47	17.70	17.47	17.64	1375796
2015-11-04	17.77	17.79	17.58	17.65	2027472
2015-11-05	17.45	17.47	17.31	17.36	2381081
2015-11-06	17.16	17.24	17.06	17.17	2597209
2015-11-09	17.13	17.14	16.98	17.04	3326121
2015-11-10	16.94	17.01	16.92	17.01	1622468
2015-11-11	17.14	17.17	17.03	17.10	1260307
2015-11-12	16.89	16.92	16.75	16.75	3224117
2015-11-13	16.67	16.72	16.59	16.62	2399303
2015-11-16	16.67	16.97	16.66	16.95	2257623
2015-11-17	17.05	17.11	16.96	17.02	2392741
2015-11-18	17.06	17.24	17.06	17.21	2429006
2015-11-19	17.34	17.42	17.33	17.35	1633762
2015-11-20	17.36	17.39	17.18	17.18	2246942
2015-11-23	17.12	17.20	17.01	17.04	1340420
2015-11-24	16.88	17.08	16.88	17.05	2125297
2015-11-25	17.17	17.20	17.10	17.17	1538349
2015-11-27	17.20	17.23	17.18	17.18	1652231
2015-11-30	17.19	17.22	17.14	17.18	2113898
2015-12-01	17.27	17.37	17.23	17.35	3951716
2015-12-02	17.25	17.30	17.06	17.10	4005381
2015-12-03	17.16	17.18	16.81	16.89	6199899
2015-12-04	16.86	17.05	16.84	17.01	2917214
2015-12-07	16.88	16.90	16.74	16.82	4154810
2015-12-08	16.47	16.56	16.43	16.51	10232683
2015-12-09	16.62	16.77	16.44	16.53	5131537
2015-12-10	16.56	16.61	16.48	16.48	2896113
2015-12-11	16.30	16.31	16.15	16.18	3817334
2015-12-14	16.16	16.19	15.90	16.13	4679029
2015-12-15	16.26	16.33	16.16	16.21	4345552
2015-12-16	16.35	16.53	16.26	16.48	5783804
2015-12-17	16.40	16.40	16.24	16.26	3618227
2015-12-18	16.22	16.23	16.03	16.04	4557749
2015-12-21	15.98	15.99	15.73	15.83	4287060
2015-12-22	15.84	15.95	15.79	15.94	3549108
2015-12-23	16.21	16.37	16.21	16.36	3788804
2015-12-24	16.39	16.47	16.39	16.39	1594443
2015-12-28	16.29	16.32	16.23	16.31	3259318
2015-12-29	16.35	16.46	16.34	16.41	1793584
2015-12-30	16.34	16.40	16.28	16.30	2924846
2015-12-31	16.21	16.26	16.13	16.14	2051937
2016-01-04	15.83	15.88	15.65	15.88	3991185
2016-01-05	15.83	15.86	15.73	15.84	2628963
2016-01-06	15.52	15.62	15.44	15.55	3536997
2016-01-07	15.18	15.32	15.08	15.12	3687527
2016-01-08	15.32	15.32	15.00	15.02	4927739
2016-01-11	15.18	15.21	14.92	15.06	10627523
2016-01-12	15.12	15.14	14.93	15.07	8550977
2016-01-13	15.20	15.21	14.79	14.82	4850473
2016-01-14	14.94	15.20	14.82	15.10	5617543
2016-01-15	14.57	14.67	14.39	14.50	6611058
2016-01-19	14.71	14.73	14.45	14.56	5375404
2016-01-20	14.26	14.35	13.94	14.25	6135940
2016-01-21	14.21	14.54	14.10	14.45	5657179
2016-01-22	14.85	14.95	14.78	14.88	3493466
2016-01-25	14.73	14.78	14.60	14.61	3798872
2016-01-26	14.75	14.98	14.72	14.96	9505213
2016-01-27	14.89	15.09	14.78	14.84	4647017
2016-01-28	15.14	15.15	14.91	15.03	11813904
2016-01-29	15.07	15.36	15.04	15.36	5104458
2016-02-01	15.14	15.45	15.10	15.38	2909840
2016-02-02	15.01	15.01	14.87	14.92	4160862
2016-02-03	15.13	15.15	14.81	15.13	4692682
2016-02-04	15.05	15.24	15.03	15.17	5317433
2016-02-05	15.07	15.09	14.86	14.93	3529455
2016-02-08	14.57	14.58	14.39	14.54	4422991
2016-02-09	14.20	14.47	14.20	14.40	9514494
2016-02-10	14.43	14.55	14.38	14.39	4815578
2016-02-11	14.18	14.26	14.04	14.20	11098316
2016-02-12	14.39	14.66	14.37	14.64	4992329
2016-02-16	14.79	14.85	14.65	14.85	3797049
2016-02-17	15.00	15.23	15.00	15.19	4062893
2016-02-18	15.20	15.20	15.08	15.11	2573359
2016-02-19	14.94	15.09	14.91	15.09	1855823
2016-02-22	15.01	15.13	15.01	15.10	2359890
2016-02-23	14.94	14.98	14.73	14.74	2851054
2016-02-24	14.46	14.67	14.39	14.66	3796855
2016-02-25	14.84	14.93	14.73	14.92	3905587
2016-02-26	15.00	15.03	14.89	14.91	2623179
2016-02-29	14.93	15.05	14.88	14.88	2728484
2016-03-01	15.11	15.27	15.06	15.26	3150599
2016-03-02	15.20	15.34	15.16	15.34	3197188
2016-03-03	15.34	15.34	15.34	15.47	2661559
2016-03-04	15.50	15.67	15.50	15.57	3935618
2016-03-07	15.42	15.68	15.41	15.62	3120715
2016-03-08	15.49	15.51	15.36	15.41	3160693
2016-03-09	15.41	15.41	15.41	15.49	3340296
2016-03-10	15.46	15.56	15.22	15.37	5182902
2016-03-11	15.58	15.72	15.57	15.69	4758606
2016-03-14	15.67	15.71	15.62	15.63	2197517
2016-03-15	15.63	15.63	15.63	15.44	2594308
2016-03-16	15.34	15.64	15.34	15.63	3846767
2016-03-17	15.79	15.98	15.74	15.95	5547377
2016-03-18	15.99	16.02	15.87	15.89	3990510
2016-03-21	15.77	15.84	15.74	15.80	1404765
2016-03-22	15.52	15.64	15.52	15.61	1657187
2016-03-23	15.58	15.58	15.42	15.44	1870928
2016-03-24	15.28	15.42	15.24	15.39	1977207
2016-03-28	15.55	15.57	15.44	15.50	1928589
2016-03-29	15.44	15.70	15.37	15.68	3097320
2016-03-30	15.85	15.93	15.79	15.81	2054124
2016-03-31	15.77	15.81	15.68	15.68	2438133
2016-04-01	15.36	15.56	15.36	15.53	5985762
2016-04-04	15.64	15.66	15.56	15.58	2140685
2016-04-05	15.58	15.58	15.58	15.27	2782176
2016-04-06	15.27	15.50	15.25	15.49	2253407
2016-04-07	15.35	15.42	15.24	15.26	5766944
2016-04-08	15.51	15.56	15.49	15.53	1941710
2016-04-11	15.68	15.75	15.61	15.61	2955270
2016-04-12	15.71	15.88	15.62	15.86	7781372
2016-04-13	16.04	16.10	15.99	16.06	6498506
2016-04-14	16.02	16.06	15.95	16.04	3900926
2016-04-15	15.99	16.05	15.98	15.99	1635503
2016-04-18	15.96	16.16	15.93	16.13	1837512
2016-04-19	16.34	16.44	16.33	16.42	2469899
2016-04-20	16.36	16.46	16.34	16.37	1636383
2016-04-21	16.33	16.35	16.20	16.25	2959561
2016-04-22	16.18	16.31	16.15	16.27	6950031
2016-04-25	16.19	16.21	16.14	16.21	1376649
2016-04-26	16.38	16.41	16.31	16.35	1450826
2016-04-27	16.31	16.44	16.28	16.39	2005439
2016-04-28	16.26	16.46	16.26	16.33	1927195
2016-04-29	16.35	16.43	16.23	16.31	2720413
2016-05-02	16.37	16.42	16.31	16.40	2848484
2016-05-03	16.15	16.17	16.02	16.05	2520368
2016-05-04	15.83	15.87	15.74	15.80	2879969
2016-05-05	15.78	15.87	15.74	15.79	2659926
2016-05-06	15.66	15.84	15.66	15.83	2605629
2016-05-09	15.76	15.79	15.67	15.72	1687774
2016-05-10	15.78	15.90	15.77	15.86	7289722
2016-05-11	15.82	15.92	15.77	15.82	3631043
2016-05-12	15.98	15.99	15.71	15.79	2450046
2016-05-13	15.63	15.74	15.60	15.64	2652993
2016-05-16	15.69	15.87	15.69	15.85	1676487
2016-05-17	15.91	15.97	15.82	15.83	2768382
2016-05-18	15.94	16.10	15.89	16.00	16983988
2016-05-19	15.90	15.93	15.79	15.88	3214455
2016-05-20	15.97	16.02	15.91	15.95	2047335
2016-05-23	15.87	15.94	15.84	15.90	2382702
2016-05-24	16.15	16.35	16.15	16.32	8707338
2016-05-25	16.44	16.55	16.43	16.52	4422464
2016-05-26	16.50	16.54	16.43	16.47	7598768
2016-05-27	16.45	16.46	16.39	16.41	1898408
2016-05-31	16.45	16.48	16.08	16.12	4733184
2016-06-01	15.91	16.04	15.89	16.03	4174248
2016-06-02	15.98	16.14	15.97	16.10	11223440
2016-06-03	16.18	16.27	16.10	16.27	4299954
2016-06-06	16.26	16.37	16.22	16.26	7915825
2016-06-07	16.38	16.45	16.33	16.35	3826512
2016-06-08	16.42	16.47	16.38	16.39	3782168
2016-06-09	16.24	16.28	16.17	16.22	3344347
2016-06-10	15.82	15.85	15.52	15.63	3958032
2016-06-13	15.45	15.61	15.37	15.43	3574358
2016-06-14	15.22	15.28	14.94	15.07	9857785
2016-06-15	15.23	15.30	15.12	15.16	2883036
2016-06-16	15.01	15.31	14.86	15.27	5491820
2016-06-17	15.48	15.64	15.39	15.60	8080496
2016-06-20	16.37	16.38	16.21	16.23	20740398
2016-06-21	16.36	16.57	16.30	15.99	7981190
2016-06-22	16.15	16.27	16.06	16.11	12373209
2016-06-23	16.45	16.55	16.24	16.55	15284436
2016-06-24	14.69	15.15	14.55	14.57	26667910
2016-06-27	14.01	14.05	13.80	13.99	11341341
2016-06-28	14.44	14.59	14.33	14.59	7633773
2016-06-29	14.88	15.17	14.82	14.97	6836932
2016-06-30	15.03	15.40	15.03	15.37	8181212
2016-07-01	15.35	15.46	15.34	15.37	7283547
2016-07-05	15.03	15.08	14.94	15.01	4232230
2016-07-06	14.69	14.88	14.56	14.88	11626219
2016-07-07	14.96	14.99	14.72	14.80	9447131
2016-07-08	14.95	15.01	14.91	14.97	8408795
2016-07-11	15.13	15.25	15.13	15.18	4074414
2016-07-12	15.42	15.59	15.38	15.47	7632509
2016-07-13	15.56	15.61	15.39	15.44	4276396
2016-07-14	15.62	15.64	15.54	15.57	5247719
2016-07-15	15.54	15.54	15.38	15.47	3228885
2016-07-18	15.54	15.65	15.50	15.56	4230020
2016-07-19	15.45	15.48	15.35	15.39	2448234
2016-07-20	15.48	15.57	15.44	15.52	3921556
2016-07-21	15.48	15.62	15.45	15.48	3701420
2016-07-22	15.46	15.49	15.42	15.45	2146307
2016-07-25	15.46	15.47	15.39	15.47	3984229
2016-07-26	15.50	15.58	15.43	15.49	2927252
2016-07-27	15.58	15.65	15.46	15.59	3369642
2016-07-28	15.55	15.57	15.46	15.54	10193753
2016-07-29	15.55	15.70	15.47	15.60	3512077
2016-08-01	15.49	15.56	15.42	15.43	2240531
2016-08-02	15.55	15.59	15.47	15.56	3100922
2016-08-03	15.48	15.54	15.46	15.51	2217390
2016-08-04	15.53	15.58	15.51	15.57	3490683
2016-08-05	15.54	15.61	15.53	15.58	2716051
2016-08-08	15.58	15.61	15.56	15.60	1713738
2016-08-09	15.58	15.67	15.58	15.62	2433028
2016-08-10	15.72	15.72	15.63	15.64	4042583
2016-08-11	15.71	15.83	15.70	15.78	2702775
2016-08-12	15.82	15.83	15.72	15.75	1430508
2016-08-15	15.78	15.81	15.75	15.77	1342319
2016-08-16	15.81	15.89	15.79	15.85	2918266
2016-08-17	15.79	15.91	15.71	15.85	1910215
2016-08-18	15.92	16.00	15.90	16.00	9283963
2016-08-19	15.80	15.89	15.76	15.87	3009722
2016-08-22	15.81	15.91	15.77	15.88	1893415
2016-08-23	16.01	16.05	15.97	15.99	2616775
2016-08-24	16.03	16.05	15.92	15.94	2062444
2016-08-25	15.89	15.93	15.84	15.89	1826729
2016-08-26	15.95	16.09	15.73	15.79	3014609
2016-08-29	15.74	15.86	15.73	15.85	3161615
2016-08-30	15.84	15.86	15.76	15.80	3642959
2016-08-31	15.78	15.83	15.72	15.77	1767834
2016-09-01	15.87	15.90	15.80	15.87	4441878
2016-09-02	16.13	16.28	16.12	16.20	6081804
2016-09-06	16.19	16.24	16.14	16.23	4048243
2016-09-07	16.17	16.21	16.07	16.13	4973151
2016-09-08	16.10	16.18	16.08	16.11	3735727
2016-09-09	15.97	15.99	15.77	15.81	3764947
2016-09-12	15.65	15.93	15.62	15.91	8076000
2016-09-13	15.66	15.69	15.47	15.55	6257121
2016-09-14	15.56	15.65	15.51	15.57	4376097
2016-09-15	15.58	15.78	15.55	15.74	2794895
2016-09-16	15.54	15.57	15.43	15.50	2517312
2016-09-19	15.71	15.72	15.58	15.62	3357015
2016-09-20	15.71	15.73	15.61	15.63	2963401
2016-09-21	15.70	15.84	15.62	15.80	2333463
2016-09-22	16.01	16.07	15.92	15.94	3900585
2016-09-23	15.80	15.85	15.77	15.80	4873827
2016-09-26	15.61	15.67	15.57	15.64	2286185
2016-09-27	15.53	15.72	15.50	15.68	1679932
2016-09-28	15.79	15.87	15.68	15.86	2381793
2016-09-29	15.90	15.94	15.68	15.74	2545250
2016-09-30	15.82	15.91	15.77	15.84	3417003
2016-10-03	15.87	15.89	15.80	15.83	3768623
2016-10-04	16.04	16.07	15.85	15.88	9988016
2016-10-05	15.88	15.90	15.82	15.89	2566779
2016-10-06	15.71	15.73	15.65	15.73	10773367
2016-10-07	15.51	15.56	15.43	15.55	5989374
2016-10-10	15.48	15.58	15.48	15.53	1747947
2016-10-11	15.48	15.48	15.15	15.20	5011201
2016-10-12	15.25	15.26	15.13	15.20	2855487
2016-10-13	14.99	15.20	14.94	15.15	1328424
2016-10-14	15.22	15.25	15.09	15.10	1676425
2016-10-17	15.00	15.05	14.95	14.99	1565425
2016-10-18	15.25	15.30	15.19	15.20	2377848
2016-10-19	15.20	15.30	15.19	15.25	1682071
2016-10-20	15.15	15.29	15.15	15.23	1876117
2016-10-21	15.14	15.23	15.13	15.21	2445998
2016-10-24	15.18	15.19	15.06	15.13	1898810
2016-10-25	15.12	15.15	15.04	15.11	3179719
2016-10-26	14.98	15.08	14.95	15.03	2656978
2016-10-27	15.10	15.10	14.99	15.02	1622689
2016-10-28	15.00	15.07	14.97	15.01	1902356
2016-10-31	14.97	15.06	14.93	15.00	5699449
2016-11-01	15.05	15.07	14.89	14.95	2560517
2016-11-02	14.99	15.00	14.83	14.87	3393629
2016-11-03	15.02	15.03	14.87	14.88	5545091
2016-11-04	14.78	14.85	14.72	14.73	3512797
2016-11-07	29.78	29.90	29.74	29.90	1368086
2016-11-08	29.81	30.11	29.77	30.01	1361599
2016-11-09	29.99	30.55	29.99	30.39	3136562
2016-11-10	30.42	30.53	30.15	30.39	2452196
2016-11-11	30.14	30.17	29.91	30.10	1996695
2016-11-14	29.89	29.99	29.78	29.96	2011782
2016-11-15	29.86	30.13	29.82	30.12	1884611
2016-11-16	29.80	29.90	29.72	29.81	1848990
2016-11-17	29.89	30.08	29.87	30.00	1307785
2016-11-18	29.69	29.73	29.56	29.68	1485713
2016-11-21	29.95	30.12	29.92	30.08	1927839
2016-11-22	30.16	30.18	30.04	30.17	1187500
2016-11-23	29.81	30.19	29.79	30.16	1508169
2016-11-25	30.25	30.30	30.18	30.29	772712
2016-11-28	30.03	30.05	29.87	29.91	1919440
2016-11-29	29.91	30.13	29.88	30.05	4173391
2016-11-30	30.20	30.24	30.03	30.06	2239179
2016-12-01	30.14	30.27	30.03	30.10	7581881
2016-12-02	30.14	30.43	30.11	30.35	2477662
2016-12-05	30.53	30.60	30.45	30.57	1946235
2016-12-06	30.59	30.72	30.50	30.67	1516094
2016-12-07	30.80	31.15	30.77	31.09	2464903
2016-12-08	31.03	31.08	30.89	31.03	1862631
2016-12-09	31.04	31.19	31.02	31.18	2076028
2016-12-12	31.03	31.18	30.95	31.05	1364734
2016-12-13	31.31	31.49	31.25	31.34	2426856
2016-12-14	31.43	31.50	30.93	30.98	3321177
2016-12-15	30.92	30.96	30.81	30.93	1936038
2016-12-16	30.94	31.15	30.94	31.04	2104722
2016-12-19	30.90	30.97	30.81	30.85	1333390
2016-12-20	30.85	30.92	30.79	30.47	1169196
2016-12-21	30.47	30.54	30.45	30.47	1427750
2016-12-22	30.41	30.49	30.32	30.36	1102391
2016-12-23	30.31	30.45	30.31	30.41	2010561
2016-12-27	30.42	30.49	30.39	30.44	1485749
2016-12-28	30.40	30.46	30.30	30.32	1130783
2016-12-29	30.48	30.54	30.41	30.49	1063302
2016-12-30	30.88	30.91	30.59	30.69	5782740
2017-01-03	30.81	30.89	30.76	30.81	5610555
2017-01-04	30.92	31.12	30.86	31.11	3095167
2017-01-05	31.08	31.37	31.07	31.32	1638504
2017-01-06	31.10	31.15	31.06	31.12	1310826
2017-01-09	30.83	30.91	30.76	30.87	3271963
2017-01-10	31.00	31.10	30.96	30.97	2618707
2017-01-11	31.01	31.26	30.87	31.20	3566275
2017-01-12	31.36	31.39	31.18	31.26	9720634
2017-01-13	31.20	31.37	31.13	31.33	1833919
2017-01-17	31.50	31.50	31.33	31.37	1955043
2017-01-18	31.24	31.34	31.16	31.23	2461908
2017-01-19	31.21	31.22	31.04	31.14	1443843
2017-01-20	31.11	31.19	31.06	31.17	1475988
2017-01-23	31.23	31.48	31.23	31.45	9582616
2017-01-24	31.33	31.52	31.29	31.45	6782570
2017-01-25	31.66	31.81	31.61	31.77	2347019
2017-01-26	31.66	31.69	31.54	31.63	2005775
2017-01-27	31.65	31.65	31.53	31.58	1386096
2017-01-30	31.31	31.32	31.16	31.26	1970188
2017-01-31	31.38	31.47	31.29	31.45	2288951
2017-02-01	31.67	31.67	31.47	31.60	2745817
2017-02-02	31.53	31.55	31.34	31.47	2298657
2017-02-03	31.50	31.57	31.44	31.50	1583104
2017-02-06	31.31	31.38	31.28	31.37	1059347
2017-02-07	31.38	31.54	31.33	31.50	2760687
2017-02-08	31.50	31.65	31.42	31.59	1548831
2017-02-09	31.74	31.84	31.71	31.74	1696961
2017-02-10	31.73	31.88	31.71	31.83	1220326
2017-02-13	31.98	32.04	31.90	32.00	1301483
2017-02-14	31.89	31.92	31.74	31.92	1802881
2017-02-15	31.78	32.02	31.75	32.00	1570599
2017-02-16	32.04	32.10	31.98	32.04	1528124
2017-02-17	31.92	32.01	31.88	31.95	1118479
2017-02-21	31.82	32.03	31.82	32.03	1319163
2017-02-22	31.93	32.12	31.91	32.05	1923724
2017-02-23	32.25	32.31	32.18	32.25	2674969
2017-02-24	31.91	32.04	31.88	31.98	2446813
2017-02-27	31.81	32.00	31.80	31.98	3089167
2017-02-28	31.89	32.00	31.83	31.91	1797059
2017-03-01	31.94	32.17	31.94	32.06	2116477
2017-03-02	32.01	32.08	31.96	31.99	1407831
2017-03-03	31.85	32.05	31.84	32.03	1784528
2017-03-06	31.85	31.85	31.75	31.82	972055
2017-03-07	31.64	31.67	31.56	31.60	2914288
2017-03-08	31.62	31.62	31.45	31.45	2380642
2017-03-09	31.46	31.51	31.36	31.50	2831019
2017-03-10	31.67	31.68	31.53	31.66	1737307
2017-03-13	31.85	32.02	31.84	31.99	3439485
2017-03-14	31.73	31.77	31.63	31.71	1201670
2017-03-15	31.89	32.23	31.84	32.21	2599595
2017-03-16	32.52	32.57	32.43	32.52	1694052
2017-03-17	32.64	32.73	32.53	32.66	1316805
2017-03-20	32.62	32.70	32.53	32.57	1330403
2017-03-21	32.88	32.88	32.52	32.52	2386034
2017-03-22	32.30	32.53	32.28	32.50	2266810
2017-03-23	32.47	32.62	32.45	32.55	1634889
2017-03-24	32.48	32.52	32.39	32.47	1235803
2017-03-27	32.47	32.56	32.41	32.53	1411167
2017-03-28	32.51	32.61	32.45	32.50	2041939
2017-03-29	32.26	32.55	32.26	32.54	1540528
2017-03-30	32.57	32.65	32.54	32.54	1384881
2017-03-31	32.44	32.64	32.41	32.55	2299181
2017-04-03	32.39	32.44	32.12	32.35	1733650
2017-04-04	32.29	32.40	32.23	32.40	1986334
2017-04-05	32.47	32.60	32.30	32.30	2168741
2017-04-06	32.30	32.44	32.26	32.31	3008870
2017-04-07	32.22	32.37	32.22	32.30	2416071
2017-04-10	32.34	32.43	32.32	32.36	1263249
2017-04-11	32.67	32.74	32.44	32.74	2695475
2017-04-12	32.66	32.68	32.52	32.64	1528066
2017-04-13	32.53	32.59	32.42	32.42	1526841
2017-04-17	32.63	32.67	32.51	32.67	2163027
2017-04-18	32.47	32.64	32.30	32.54	3874156
2017-04-19	32.52	32.57	32.22	32.29	1686470
2017-04-20	32.42	32.51	32.38	32.40	3973927
2017-04-21	32.36	32.40	32.29	32.37	1576634
2017-04-24	32.87	33.05	32.86	33.00	2126677
2017-04-25	33.14	33.21	33.11	33.15	1355539
2017-04-26	33.08	33.29	33.08	33.10	3360072
2017-04-27	33.20	33.23	33.09	33.21	2122998
2017-04-28	33.12	33.20	33.07	33.10	1657984
2017-05-01	33.21	33.24	33.13	33.13	2073695
2017-05-02	33.26	33.37	33.22	33.37	1960909
2017-05-03	33.16	33.22	33.05	33.14	12437264
2017-05-04	33.19	33.31	33.10	33.28	3651498
2017-05-05	33.41	33.71	33.37	33.71	1912765
2017-05-08	33.68	33.68	33.48	33.57	3230929
2017-05-09	33.76	33.76	33.66	33.75	2151657
2017-05-10	33.94	34.00	33.87	33.96	1785246
2017-05-11	33.81	33.93	33.75	33.91	2244505
2017-05-12	33.92	34.09	33.91	34.07	2709962
2017-05-15	34.21	34.27	34.19	34.26	2406450
2017-05-16	34.52	34.59	34.50	34.59	1495045
2017-05-17	34.61	34.66	34.37	34.37	2643418
2017-05-18	34.46	34.55	34.27	34.48	3689186
2017-05-19	34.68	34.83	34.66	34.83	2157714
2017-05-22	34.87	34.93	34.77	34.84	1471472
2017-05-23	34.80	34.84	34.66	34.73	5616282
2017-05-24	34.66	34.79	34.66	34.77	1352250
2017-05-25	34.71	34.78	34.67	34.74	1299086
2017-05-26	34.49	34.52	34.37	34.48	1844614
2017-05-30	34.48	34.59	34.48	34.54	1833354
2017-05-31	34.70	34.76	34.57	34.61	2228999
2017-06-01	34.71	34.85	34.65	34.85	2036305
2017-06-02	34.71	34.81	34.63	34.80	1528646
2017-06-05	34.73	34.78	34.68	34.74	1080011
2017-06-06	34.56	34.66	34.53	34.65	1392139
2017-06-07	34.68	34.70	34.47	34.67	2675607
2017-06-08	34.43	34.55	34.40	34.54	1503391
2017-06-09	34.11	34.28	33.99	34.19	3096008
2017-06-12	34.07	34.11	33.91	34.03	2340258
2017-06-13	34.17	34.24	34.08	34.23	2034917
2017-06-14	34.39	34.40	34.01	34.14	4143430
2017-06-15	33.62	33.89	33.61	33.86	1924116
2017-06-16	34.02	34.23	33.99	34.23	1256852
2017-06-19	34.24	34.34	34.24	33.55	1726250
2017-06-20	33.24	33.24	32.84	33.00	2672691
2017-06-21	32.98	33.04	32.86	32.97	1247691
2017-06-22	32.85	32.95	32.82	32.94	2472774
2017-06-23	32.97	33.11	32.92	33.04	1604096
2017-06-26	33.25	33.30	33.10	33.15	1465457
2017-06-27	33.16	33.31	33.10	33.17	2242468
2017-06-28	33.34	33.51	33.34	33.47	2040993
2017-06-29	33.52	33.54	33.20	33.31	2123314
2017-06-30	33.36	33.39	33.12	33.33	1258706
2017-07-03	33.24	33.41	33.24	33.33	1146184
2017-07-05	33.23	33.36	33.18	33.34	1926977
2017-07-06	33.20	33.31	33.12	33.19	1278435
2017-07-07	33.10	33.21	33.02	33.19	944174
2017-07-10	33.11	33.22	33.08	33.17	1163822
2017-07-11	32.97	33.07	32.87	33.04	1119419
2017-07-12	33.40	33.51	33.36	33.41	1373088
2017-07-13	33.56	33.64	33.48	33.60	1190224
2017-07-14	33.70	33.92	33.68	33.90	3906565
2017-07-17	33.87	33.89	33.77	33.79	1412924
2017-07-18	33.66	33.80	33.65	33.79	961992
2017-07-19	33.85	33.95	33.83	33.89	1149892
2017-07-20	33.98	34.09	33.92	34.04	8159966
2017-07-21	34.02	34.02	33.80	33.93	2348737
2017-07-24	33.69	33.80	33.57	33.74	4741076
2017-07-25	34.08	34.09	33.90	33.95	4929047
2017-07-26	34.11	34.23	34.03	34.15	3508045
2017-07-27	34.26	34.26	33.91	34.00	1379364
2017-07-28	33.89	33.98	33.70	33.96	2208157
2017-07-31	34.05	34.16	34.01	34.12	1471676
2017-08-01	34.39	34.49	34.33	34.35	1726215
2017-08-02	34.31	34.39	34.23	34.38	1195823
2017-08-03	34.39	34.46	34.33	34.39	1300013
2017-08-04	34.39	34.44	34.28	34.38	1056077
2017-08-07	34.35	34.44	34.34	34.43	1816754
2017-08-08	34.31	34.36	34.18	34.22	2489772
2017-08-09	34.06	34.26	34.04	34.25	1382624
2017-08-10	33.93	33.93	33.59	33.62	1924126
2017-08-11	33.42	33.52	33.37	33.46	1448689
2017-08-14	33.59	33.72	33.58	33.61	1341748
2017-08-15	33.46	33.50	33.37	33.50	1387705
2017-08-16	33.66	33.72	33.64	33.68	1577511
2017-08-17	33.59	33.64	33.28	33.28	1175958
2017-08-18	33.20	33.27	33.13	33.19	1084530
2017-08-21	33.25	33.32	33.19	33.27	721924
2017-08-22	33.35	33.44	33.32	33.37	1190866
2017-08-23	33.26	33.40	33.23	33.40	1049049
2017-08-24	33.53	33.58	33.39	33.41	774364
2017-08-25	33.59	33.71	33.56	33.58	1182137
2017-08-28	33.69	33.73	33.59	33.63	1789117
2017-08-29	33.43	33.55	33.40	33.55	1204577
2017-08-30	33.60	33.65	33.55	33.58	918203
2017-08-31	33.71	33.88	33.68	33.84	1861121
2017-09-01	34.04	34.07	33.97	33.99	1513036
2017-09-05	33.90	33.91	33.63	33.72	1825695
2017-09-06	33.81	33.95	33.78	33.85	5017082
2017-09-07	34.18	34.24	34.08	34.15	2758636
2017-09-08	34.30	34.36	34.23	34.24	1455329
2017-09-11	34.37	34.52	34.37	34.46	1030986
2017-09-12	34.54	34.68	34.52	34.63	2853937
2017-09-13	34.50	34.54	34.29	34.36	2368866
2017-09-14	34.40	34.52	34.38	34.51	2690217
2017-09-15	34.51	34.59	34.47	34.53	3255484
2017-09-18	34.59	34.66	34.45	34.54	2164568
2017-09-19	34.65	34.72	34.60	34.72	1667495
2017-09-20	34.73	34.94	34.52	34.67	1339092
2017-09-21	34.60	34.76	34.57	34.71	886193
2017-09-22	34.80	34.91	34.76	34.84	1047097
2017-09-25	34.72	34.84	34.55	34.63	2305175
2017-09-26	34.59	34.62	34.40	34.53	1591620
2017-09-27	34.56	34.63	34.52	34.56	2309983
2017-09-28	34.56	34.72	34.55	34.67	922777
2017-09-29	34.76	34.90	34.71	34.85	1773733
2017-10-02	34.67	34.80	34.67	34.76	1513773
2017-10-03	34.78	34.89	34.78	34.85	1308484
2017-10-04	34.88	34.95	34.82	34.88	1634992
2017-10-05	34.71	34.77	34.68	34.71	1184445
2017-10-06	34.59	34.70	34.52	34.66	2072156
2017-10-09	34.80	34.81	34.69	34.73	13655711
2017-10-10	34.99	35.19	34.99	35.16	1459578
2017-10-11	35.06	35.16	35.01	35.16	1449980
2017-10-12	35.05	35.30	35.00	35.24	2038684
2017-10-13	35.42	35.46	35.35	35.35	2420660
2017-10-16	35.32	35.35	35.19	35.23	1351954
2017-10-17	35.13	35.13	34.94	35.06	1469044
2017-10-18	35.05	35.11	35.03	35.11	855745
2017-10-19	34.90	35.04	34.89	34.95	1301909
2017-10-20	35.00	35.03	34.94	34.98	803846
2017-10-23	34.99	35.05	34.87	34.89	3705204
2017-10-24	34.86	34.87	34.77	34.80	1551172
2017-10-25	34.97	34.99	34.68	34.82	1847887
2017-10-26	34.78	34.80	34.65	34.65	1179409
2017-10-27	34.58	34.71	34.51	34.68	1245502
2017-10-30	34.81	34.87	34.76	34.79	2046922
2017-10-31	34.96	35.10	34.91	35.06	988750
2017-11-01	35.11	35.16	34.85	34.87	2384528
2017-11-02	34.74	34.85	34.70	34.84	1251793
2017-11-03	34.85	34.87	34.75	34.85	974895
2017-11-06	34.90	35.10	34.89	35.07	2790258
2017-11-07	34.91	34.94	34.73	34.81	1146124
2017-11-08	34.69	34.83	34.68	34.79	1497185
2017-11-09	34.59	34.75	34.56	34.71	3321919
2017-11-10	34.66	34.66	34.58	34.64	1152018
2017-11-13	34.23	34.38	34.18	34.38	2136616
2017-11-14	34.29	34.41	34.21	34.41	1787530
2017-11-15	34.20	34.30	34.14	34.24	1635532
2017-11-16	34.42	34.46	34.36	34.41	1561601
2017-11-17	34.40	34.47	34.33	34.44	1144257
2017-11-20	34.56	34.61	34.49	34.50	1546380
2017-11-21	34.67	34.73	34.61	34.63	1205392
2017-11-22	34.90	34.96	34.80	34.89	1191546
2017-11-24	34.97	35.01	34.92	34.96	519715
2017-11-27	35.02	35.02	34.75	34.76	1137855
2017-11-28	34.95	35.15	34.88	35.11	3534220
2017-11-29	35.21	35.28	34.95	35.03	2279563
2017-11-30	35.14	35.23	34.95	35.02	2080282
2017-12-01	34.93	35.07	34.77	34.93	2499063
2017-12-04	35.06	35.09	34.81	34.82	2156321
2017-12-05	34.84	34.90	34.74	34.76	1862941
2017-12-06	34.75	34.88	34.71	34.71	1310227
2017-12-07	34.70	34.85	34.67	34.80	3195603
2017-12-08	35.03	35.09	34.93	35.05	1444661
2017-12-11	35.17	35.24	35.16	35.17	1405229
2017-12-12	35.24	35.35	35.24	35.27	965220
2017-12-13	35.42	35.60	35.39	35.47	1898667
2017-12-14	35.47	35.49	35.37	35.38	1510531
2017-12-15	35.19	35.35	35.13	35.32	3969222
2017-12-18	35.64	35.76	35.63	35.05	3239590
2017-12-19	34.95	35.04	34.88	34.99	2878602
2017-12-20	35.10	35.12	34.94	34.98	2152724
2017-12-21	35.09	35.28	35.06	35.21	1648825
2017-12-22	35.27	35.36	35.20	35.33	2467635
2017-12-26	35.22	35.42	35.13	35.32	1660448
2017-12-27	35.47	35.53	35.42	35.46	2066024
2017-12-28	35.61	35.64	35.52	35.61	1486807
2017-12-29	35.99	36.02	35.82	35.82	4697880
2018-01-02	36.03	36.15	35.88	36.15	4090219
2018-01-03	36.03	36.10	35.98	36.09	3023912
2018-01-04	36.17	36.24	36.14	36.23	1882502
2018-01-05	36.31	36.39	36.24	36.39	1865226
2018-01-08	36.27	36.35	36.21	36.35	1547665
2018-01-09	36.31	36.38	36.19	36.38	1688813
2018-01-10	36.37	36.39	36.29	36.34	1546660
2018-01-11	36.38	36.59	36.36	36.57	1714129
2018-01-12	36.94	37.12	36.90	37.11	1729121
2018-01-16	37.05	37.11	36.99	37.06	4666185
2018-01-17	37.13	37.40	36.99	37.24	1876365
2018-01-18	37.11	37.27	37.06	37.24	1339629
2018-01-19	37.25	37.30	37.12	37.29	1825498
2018-01-22	37.40	37.62	37.35	37.61	1482096
2018-01-23	37.54	37.66	37.48	37.65	2128302
2018-01-24	37.91	37.97	37.65	37.82	2972225
2018-01-25	38.02	38.05	37.43	37.57	4088027
2018-01-26	37.80	37.88	37.70	37.88	2523003
2018-01-29	37.59	37.59	37.40	37.48	2774946
2018-01-30	37.40	37.44	37.21	37.30	3175154
2018-01-31	37.29	37.30	37.06	37.16	2988157
2018-02-01	36.98	37.18	36.95	37.16	2900135
2018-02-02	36.78	36.81	36.27	36.27	2777384
2018-02-05	35.82	35.92	34.51	34.54	6834356
2018-02-06	34.51	35.40	34.41	35.30	11212115
2018-02-07	34.91	35.30	34.82	34.94	3517134
2018-02-08	35.28	35.29	34.27	34.29	4996509
2018-02-09	34.26	34.43	33.43	34.28	6819470
2018-02-12	34.48	34.71	34.35	34.67	2915571
2018-02-13	34.64	34.77	34.58	34.73	1360606
2018-02-14	34.61	35.36	34.58	35.32	2045424
2018-02-15	35.58	35.70	35.32	35.65	1820239
2018-02-16	35.56	35.85	35.54	35.62	1326697
2018-02-20	35.28	35.44	35.12	35.24	2335254
2018-02-21	35.35	35.60	35.09	35.14	3073360
2018-02-22	35.13	35.42	35.00	35.21	2707507
2018-02-23	35.41	35.58	35.31	35.51	2193434
2018-02-26	35.66	35.76	35.49	35.73	2214401
2018-02-27	35.51	35.57	35.17	35.19	1856451
2018-02-28	35.20	35.21	34.66	34.67	1964148
2018-03-01	34.53	34.65	34.08	34.29	4533614
2018-03-02	34.14	34.39	34.01	34.37	2809266
2018-03-05	34.12	34.61	34.09	34.60	2125262
2018-03-06	34.82	34.89	34.65	34.77	21639689
2018-03-07	34.72	34.85	34.55	34.76	1776138
2018-03-08	34.85	34.91	34.71	34.82	1719593
2018-03-09	34.94	35.08	34.90	35.07	1866304
2018-03-12	35.04	35.13	34.97	35.02	1537179
2018-03-13	35.04	35.10	34.69	34.73	1888109
2018-03-14	35.03	35.05	34.71	34.81	1932631
2018-03-15	34.81	35.00	34.71	34.78	1666620
2018-03-16	34.80	34.94	34.79	34.86	1729776
2018-03-19	34.81	34.83	34.49	34.63	3211741
2018-03-20	34.59	34.70	34.53	34.58	1492256
2018-03-21	34.58	34.80	34.53	34.68	1823502
2018-03-22	34.33	34.37	34.04	34.05	3088387
2018-03-23	34.35	34.43	33.91	33.92	2828836
2018-03-26	34.55	34.67	34.21	34.62	2470937
2018-03-27	34.80	34.82	34.24	34.35	3064219
2018-03-28	34.61	34.88	34.52	34.60	3133033
2018-03-29	34.80	34.95	34.64	34.75	2071911
2018-04-02	34.76	34.82	34.17	34.38	3125229
2018-04-03	34.69	34.75	34.45	34.66	1720542
2018-04-04	34.45	35.05	34.44	35.03	1856262
2018-04-05	35.14	35.45	35.13	35.37	1292679
2018-04-06	35.44	35.60	35.15	35.27	1728449
2018-04-09	35.54	35.75	35.42	35.52	1303023
2018-04-10	35.94	36.16	35.92	36.06	1460239
2018-04-11	36.09	36.23	35.96	36.00	1294490
2018-04-12	36.16	36.30	36.11	36.25	1314891
2018-04-13	36.38	36.38	36.18	36.28	925490
2018-04-16	36.32	36.34	36.13	36.19	1519892
2018-04-17	36.26	36.35	36.23	36.26	1748233
2018-04-18	36.44	36.57	36.42	36.51	1002993
2018-04-19	36.62	36.65	36.27	36.37	1938186
2018-04-20	36.24	36.36	36.18	36.27	1574286
2018-04-23	36.20	36.31	36.13	36.25	813128
2018-04-24	36.39	36.45	36.08	36.18	1249378
2018-04-25	36.04	36.20	35.91	36.09	1398781
2018-04-26	36.37	36.44	36.24	36.37	1500302
2018-04-27	36.20	36.39	36.14	36.34	1304132
2018-04-30	36.21	36.36	36.19	36.25	1403196
2018-05-01	36.15	36.15	35.87	36.07	2304359
2018-05-02	36.14	36.17	35.83	35.88	1740067
2018-05-03	35.96	36.00	35.66	35.98	1132022
2018-05-04	35.71	36.09	35.70	36.07	1107473
2018-05-07	36.15	36.33	36.03	36.10	3208686
2018-05-08	35.93	36.10	35.82	36.08	1765083
2018-05-09	36.28	36.72	36.28	36.65	1601581
2018-05-10	36.57	36.74	36.45	36.72	1232667
2018-05-11	36.88	36.92	36.76	36.77	1913108
2018-05-14	36.91	36.97	36.80	36.84	1368166
2018-05-15	36.65	36.83	36.55	36.74	1130863
2018-05-16	36.80	36.92	36.74	36.88	1246966
2018-05-17	36.95	37.16	36.93	37.08	1108622
2018-05-18	36.93	37.01	36.85	36.94	2278798
2018-05-21	37.10	37.26	37.08	37.23	978707
2018-05-22	37.36	37.42	37.21	37.26	787106
2018-05-23	36.78	36.79	36.53	36.76	830686
2018-05-24	36.67	36.69	36.37	36.54	1330644
2018-05-25	36.25	36.31	36.15	36.21	786719
2018-05-29	35.74	35.88	35.45	35.60	2323062
2018-05-30	35.81	36.17	35.77	36.16	2007682
2018-05-31	36.15	36.21	35.85	36.03	1742736
2018-06-01	36.29	36.31	36.14	36.27	1448138
2018-06-04	36.48	36.53	36.23	36.25	1134932
2018-06-05	36.27	36.29	36.15	36.23	1685554
2018-06-06	36.40	36.61	36.31	36.57	1346164
2018-06-07	36.57	36.61	36.32	36.38	3906319
2018-06-08	36.41	36.50	36.27	36.43	1653828
2018-06-11	36.48	36.70	36.43	36.63	954978
2018-06-12	36.41	36.53	36.31	36.37	994699
2018-06-13	36.42	36.43	36.17	36.33	1167063
2018-06-14	36.46	36.73	36.40	36.44	1191689
2018-06-15	36.03	36.05	35.80	35.96	1150080
2018-06-18	35.60	35.80	35.54	34.95	1133690
2018-06-19	34.51	34.72	34.45	34.72	849773
2018-06-20	34.91	34.96	34.68	34.74	1606435
2018-06-21	34.65	34.66	34.48	34.51	1893595
2018-06-22	35.12	35.23	35.03	35.08	2415826
2018-06-25	34.66	34.71	34.32	34.36	1747252
2018-06-26	34.56	34.58	34.38	34.48	2267766
2018-06-27	34.56	34.67	34.26	34.26	3778925
2018-06-28	34.30	34.57	34.25	34.50	1968108
2018-06-29	34.82	34.99	34.71	34.78	2351969
2018-07-02	34.23	34.42	34.19	34.37	1752704
2018-07-03	34.68	34.73	34.45	34.48	868096
2018-07-05	34.77	34.85	34.65	34.85	1140567
2018-07-06	34.75	35.01	34.70	34.95	993039
2018-07-09	35.23	35.27	35.06	35.25	1556597
2018-07-10	35.25	35.34	35.22	35.30	587321
2018-07-11	34.82	34.95	34.53	34.62	2555221
2018-07-12	34.96	35.04	34.87	35.01	935151
2018-07-13	34.95	35.06	34.87	35.05	869243
2018-07-16	34.76	34.84	34.68	34.83	1034943
2018-07-17	34.58	34.79	34.54	34.66	1294884
2018-07-18	34.59	34.69	34.48	34.64	1369335
2018-07-19	34.43	34.59	34.43	34.49	662526
2018-07-20	34.54	34.82	34.54	34.79	672423
2018-07-23	34.71	34.78	34.62	34.65	541346
2018-07-24	34.97	35.14	34.92	34.99	1265637
2018-07-25	34.79	35.10	34.71	35.04	1100257
2018-07-26	34.72	34.82	34.68	34.71	1086349
2018-07-27	34.91	34.97	34.73	34.78	971606
2018-07-30	34.97	35.02	34.85	34.86	1043153
2018-07-31	35.28	35.31	35.07	35.11	2207580
2018-08-01	34.79	34.81	34.63	34.67	1701965
2018-08-02	34.17	34.30	34.05	34.29	1540313
2018-08-03	34.29	34.51	34.27	34.49	3224589
2018-08-06	34.16	34.33	34.12	34.24	1825641
2018-08-07	34.66	34.67	34.48	34.51	1203567
2018-08-08	34.62	34.69	34.49	34.58	866140
2018-08-09	34.64	34.66	34.50	34.51	1287442
2018-08-10	33.97	34.10	33.90	33.97	1432867
2018-08-13	33.89	33.99	33.75	33.86	2255692
2018-08-14	33.81	33.85	33.64	33.71	2981045
2018-08-15	33.16	33.16	32.89	33.10	3122346
2018-08-16	33.39	33.51	33.35	33.36	1409256
2018-08-17	33.29	33.61	33.26	33.51	1657529
2018-08-20	33.72	33.81	33.69	33.75	858990
2018-08-21	33.95	33.99	33.81	33.86	1126655
2018-08-22	34.06	34.09	33.98	34.02	1117165
2018-08-23	33.88	33.89	33.60	33.61	1131732
2018-08-24	33.89	33.94	33.82	33.83	1086680
2018-08-27	34.12	34.30	34.06	34.26	2252075
2018-08-28	34.26	34.30	34.08	34.09	1445425
2018-08-29	34.01	34.32	33.98	34.31	2606656
2018-08-30	34.00	34.06	33.89	33.96	1732500
2018-08-31	33.76	33.79	33.46	33.57	1014835
2018-09-04	33.26	33.34	33.20	33.34	1654422
2018-09-05	33.31	33.34	33.08	33.24	2273577
2018-09-06	33.19	33.30	32.90	33.02	2175205
2018-09-07	32.67	32.86	32.65	32.79	1890652
2018-09-10	33.04	33.07	32.93	33.02	970268
2018-09-11	32.79	33.01	32.72	33.01	1427534
2018-09-12	33.03	33.29	33.03	33.17	2645483
2018-09-13	33.31	33.36	33.19	33.28	1906026
2018-09-14	33.34	33.38	33.22	33.28	1478999
2018-09-17	33.42	33.51	33.32	33.32	970730
2018-09-18	33.46	33.55	33.42	33.47	953499
2018-09-19	33.54	33.69	33.54	33.64	1068512
2018-09-20	34.09	34.22	33.97	34.18	1685743
2018-09-21	34.12	34.21	34.08	34.15	2052961
2018-09-24	34.28	34.32	34.09	34.10	872292
2018-09-25	34.47	34.50	34.39	34.42	855308
2018-09-26	34.41	34.66	34.40	34.42	1625401
2018-09-27	34.51	34.61	34.42	34.45	1558830
2018-09-28	34.20	34.29	34.09	34.12	1776336
2018-10-01	34.23	34.23	34.07	34.09	964056
2018-10-02	33.85	33.93	33.80	33.91	1874444
2018-10-03	34.10	34.16	33.99	34.05	1239989
2018-10-04	33.84	33.88	33.63	33.75	1164359
2018-10-05	33.55	33.63	33.39	33.53	1896619
2018-10-08	33.05	33.24	32.96	33.24	1569521
2018-10-09	32.93	33.30	32.86	33.24	2309654
2018-10-10	33.27	33.29	32.73	32.76	2385991
2018-10-11	32.74	32.78	32.11	32.25	5463804
2018-10-12	32.60	32.62	32.03	32.32	3026898
2018-10-15	32.26	32.45	32.17	32.32	2229416
2018-10-16	32.54	32.72	32.52	32.66	1168447
2018-10-17	32.47	32.55	32.25	32.44	1580066
2018-10-18	32.28	32.39	31.84	31.94	2149531
2018-10-19	32.17	32.33	32.15	32.22	4866599
2018-10-22	32.20	32.24	31.96	32.03	2296298
2018-10-23	31.76	32.02	31.53	31.89	3147623
2018-10-24	31.84	31.87	31.13	31.14	2963794
2018-10-25	31.31	31.57	31.22	31.40	2547967
2018-10-26	31.01	31.38	30.77	31.20	5618230
2018-10-29	31.73	31.77	31.03	31.22	4328613
2018-10-30	31.25	31.49	31.22	31.47	3061683
2018-10-31	31.87	32.04	31.81	31.81	2422654
2018-11-01	32.32	32.44	32.20	32.44	3151725
2018-11-02	32.52	32.62	32.10	32.26	2798374
2018-11-05	32.47	32.55	32.34	32.44	1513431
2018-11-06	32.28	32.43	32.21	32.42	1615572
2018-11-07	32.79	32.91	32.64	32.90	1571564
2018-11-08	32.82	32.93	32.57	32.64	1260764
2018-11-09	32.42	32.51	32.24	32.38	2846903
2018-11-12	32.09	32.10	31.75	31.79	2796397
2018-11-13	32.01	32.27	31.88	31.99	2665624
2018-11-14	32.27	32.31	31.86	32.06	7576301
2018-11-15	31.53	31.90	31.34	31.87	5798629
2018-11-16	31.63	31.78	31.57	31.71	3082427
2018-11-19	31.82	31.84	31.47	31.60	1919221
2018-11-20	31.34	31.43	31.09	31.15	1935007
2018-11-21	31.59	31.76	31.52	31.67	1577964
2018-11-23	31.29	31.36	31.25	31.28	674667
2018-11-26	31.64	31.80	31.64	31.79	1320267
2018-11-27	31.43	31.54	31.35	31.54	1453447
2018-11-28	31.58	31.95	31.41	31.95	1389732
2018-11-29	31.68	31.84	31.61	31.68	1324609
2018-11-30	31.40	31.46	31.25	31.43	1139021
2018-12-03	31.74	31.77	31.57	31.73	1736809
2018-12-04	31.61	31.65	31.01	31.05	2539983
2018-12-06	30.35	30.59	29.99	30.55	4095910
2018-12-07	30.69	30.85	30.22	30.30	4108867
2018-12-10	30.17	30.19	29.64	29.94	4137918
2018-12-11	30.37	30.37	29.90	30.03	3536470
2018-12-12	30.59	30.76	30.50	30.55	3809799
2018-12-13	30.59	30.71	30.48	30.54	3927813
2018-12-14	30.23	30.33	30.09	30.13	2674911
2018-12-17	30.17	30.17	29.72	29.21	3386427
2018-12-18	29.37	29.40	29.09	29.15	3228735
2018-12-19	29.40	29.61	28.95	29.04	4163536
2018-12-20	29.36	29.42	29.01	29.06	5116874
2018-12-21	29.09	29.37	28.80	28.82	9760475
2018-12-24	29.11	29.22	28.56	28.56	2104365
2018-12-26	28.64	29.29	28.41	29.27	5168722
2018-12-27	28.68	29.00	28.45	29.00	5284241
2018-12-28	29.43	29.50	29.28	29.38	4740409
2018-12-31	29.56	29.64	29.27	29.35	4516481
2019-01-02	29.00	29.33	28.91	29.33	2984424
2019-01-03	29.23	29.29	29.01	29.15	2352102
2019-01-04	29.56	30.07	29.55	29.96	3568346
2019-01-07	29.89	30.06	29.82	29.96	2742991
2019-01-08	30.20	30.23	30.05	30.14	3201871
2019-01-09	30.40	30.47	30.26	30.43	8640962
2019-01-10	30.26	30.58	30.26	30.56	2046771
2019-01-11	30.45	30.65	30.37	30.57	2263127
2019-01-14	30.27	30.51	30.27	30.37	3424087
2019-01-15	30.32	30.56	30.16	30.52	8052726
2019-01-16	30.37	30.50	30.31	30.43	5748988
2019-01-17	30.25	30.71	30.25	30.68	2953682
2019-01-18	31.03	31.04	30.90	30.96	5418319
2019-01-22	30.76	30.80	30.56	30.60	1898388
2019-01-23	30.86	30.91	30.65	30.82	1362115
2019-01-24	30.62	30.71	30.55	30.69	2650779
2019-01-25	30.84	30.93	30.80	30.90	3269716
2019-01-28	30.57	30.69	30.48	30.68	1736165
2019-01-29	31.01	31.11	30.84	30.89	3095087
2019-01-30	31.27	31.45	31.15	31.30	1729836
2019-01-31	31.47	31.58	31.36	31.49	2195950
2019-02-01	31.52	31.67	31.45	31.60	1644071
2019-02-04	31.60	31.71	31.52	31.69	1270780
2019-02-05	31.90	31.98	31.85	31.97	1334948
2019-02-06	31.91	32.02	31.84	31.85	1544029
2019-02-07	31.92	31.94	31.64	31.71	3030817
2019-02-08	31.57	31.69	31.47	31.69	2348143
2019-02-11	31.52	31.62	31.43	31.50	2224470
2019-02-12	31.63	31.75	31.59	31.73	1522100
2019-02-13	31.87	31.97	31.78	31.80	1203601
2019-02-14	31.74	31.91	31.72	31.80	2959244
2019-02-15	32.09	32.24	32.05	32.22	1109900
2019-02-19	32.09	32.45	32.09	32.39	1524410
2019-02-20	32.38	32.69	32.38	32.57	2062296
2019-02-21	32.38	32.43	32.28	32.36	1497650
2019-02-22	32.40	32.52	32.38	32.46	849747
2019-02-25	32.52	32.57	32.44	32.48	4649618
2019-02-26	32.59	32.89	32.59	32.76	2347576
2019-02-27	32.74	32.82	32.66	32.72	1377591
2019-02-28	32.58	32.73	32.53	32.57	2036869
2019-03-01	32.68	32.78	32.51	32.63	1646476
2019-03-04	32.68	32.70	32.42	32.55	1575625
2019-03-05	32.59	32.80	32.58	32.73	3078833
2019-03-06	32.85	32.86	32.71	32.77	1214040
2019-03-07	32.64	32.66	32.40	32.42	2527120
2019-03-08	32.17	32.31	32.12	32.29	2347679
2019-03-11	32.29	32.58	32.28	32.57	2782155
2019-03-12	32.46	32.59	32.44	32.51	3107404
2019-03-13	32.81	33.02	32.75	32.96	2672799
2019-03-14	33.16	33.22	33.03	33.07	2067492
2019-03-15	33.26	33.43	33.26	33.42	2873396
2019-03-18	33.49	33.64	33.44	33.60	2394788
2019-03-19	33.85	33.87	33.62	33.67	1329547
2019-03-20	33.53	33.75	33.39	33.54	1529700
2019-03-21	33.41	33.52	33.27	33.48	3342558
2019-03-22	33.20	33.26	32.96	32.96	2524279
2019-03-25	32.90	32.99	32.80	32.91	3371928
2019-03-26	33.11	33.18	33.01	33.06	4112173
2019-03-27	33.11	33.16	32.86	33.15	3006056
2019-03-28	33.03	33.07	32.81	32.94	3237947
2019-03-29	33.06	33.07	32.80	33.01	4738577
2019-04-01	33.37	33.47	33.32	33.45	2351587
2019-04-02	33.48	33.67	33.44	33.64	3786864
2019-04-03	33.82	33.95	33.78	33.84	2195313
2019-04-04	33.72	33.74	33.61	33.72	2895137
2019-04-05	33.68	33.80	33.65	33.80	2314145
2019-04-08	33.83	33.88	33.73	33.86	1464551
2019-04-09	33.75	33.78	33.63	33.67	1849029
2019-04-10	33.76	33.86	33.71	33.78	4947652
2019-04-11	33.78	33.81	33.67	33.74	1676322
2019-04-12	33.93	33.94	33.85	33.94	1654370
2019-04-15	33.95	33.96	33.84	33.92	1358166
2019-04-16	34.02	34.02	33.84	33.87	1474436
2019-04-17	33.93	33.95	33.83	33.93	1432516
2019-04-18	33.86	33.87	33.73	33.81	2226868
2019-04-22	33.82	33.90	33.77	33.85	1055459
2019-04-23	33.82	33.91	33.80	33.86	1297503
2019-04-24	33.66	33.69	33.55	33.59	1829847
2019-04-25	33.34	33.48	33.28	33.47	2062481
2019-04-26	33.42	33.52	33.36	33.52	2500157
2019-04-29	33.50	33.62	33.45	33.59	859443
2019-04-30	33.62	33.78	33.57	33.76	2585498
2019-05-01	33.73	33.73	33.36	33.38	2367282
2019-05-02	33.48	33.48	33.29	33.34	1859652
2019-05-03	33.65	33.90	33.64	33.87	1916946
2019-05-06	33.09	33.64	33.05	33.59	4317728
2019-05-07	33.20	33.21	32.81	32.93	4952596
2019-05-08	32.85	33.01	32.78	32.95	2727980
2019-05-09	32.70	32.96	32.67	32.88	2710539
2019-05-10	32.87	33.04	32.70	33.00	2141046
2019-05-13	32.58	32.65	32.30	32.36	2254098
2019-05-14	32.59	32.72	32.55	32.65	2483837
2019-05-15	32.47	32.84	32.45	32.72	2305650
2019-05-16	32.75	32.99	32.75	32.90	2184912
2019-05-17	32.66	32.81	32.66	32.68	1532978
2019-05-20	32.52	32.67	32.46	32.53	1411024
2019-05-21	32.71	32.83	32.62	32.71	2313047
2019-05-22	32.44	32.58	32.44	32.45	1513481
2019-05-23	32.05	32.10	31.93	32.04	1776529
2019-05-24	32.38	32.40	32.29	32.40	8294064
2019-05-28	32.37	32.41	32.06	32.08	2119294
2019-05-29	31.75	31.82	31.67	31.82	2427002
2019-05-30	31.93	31.96	31.82	31.93	1392500
2019-05-31	31.50	31.70	31.47	31.69	1987469
2019-06-03	31.73	31.86	31.63	31.76	2234382
2019-06-04	32.05	32.17	31.92	32.13	1834484
2019-06-05	32.26	32.29	32.07	32.10	1172420
2019-06-06	32.31	32.43	32.26	32.36	1185940
2019-06-07	32.70	32.84	32.67	32.75	1193294
2019-06-10	32.72	32.84	32.71	32.80	939708
2019-06-11	33.05	33.08	32.92	32.97	1868078
2019-06-12	32.87	32.91	32.72	32.72	1826476
2019-06-13	32.82	32.84	32.71	32.76	2199610
2019-06-14	32.47	32.53	32.43	31.67	1914696
2019-06-17	31.61	31.66	31.55	31.58	1745234
2019-06-18	31.85	32.02	31.85	31.96	2937906
2019-06-19	31.97	32.14	31.94	32.06	1530451
2019-06-20	32.30	32.34	32.20	32.29	1375175
2019-06-21	32.13	32.25	32.04	32.15	2182585
2019-06-24	32.26	32.34	32.24	32.25	1876741
2019-06-25	32.31	32.33	32.09	32.12	1732791
2019-06-26	32.22	32.25	32.15	32.15	744487
2019-06-27	32.18	32.21	32.09	32.09	1115395
2019-06-28	32.27	32.35	32.23	32.32	1530253
2019-07-01	32.60	32.60	32.40	32.48	1257509
2019-07-02	32.61	32.65	32.54	32.60	1294062
2019-07-03	32.76	32.78	32.70	32.78	936331
2019-07-05	32.41	32.46	32.21	32.42	2037744
2019-07-08	32.32	32.37	32.28	32.33	756143
2019-07-09	32.10	32.18	32.09	32.16	1167674
2019-07-10	32.30	32.35	32.19	32.26	1920150
2019-07-11	32.30	32.33	32.16	32.27	1083246
2019-07-12	32.22	32.26	32.18	32.26	971358
2019-07-15	32.29	32.32	32.21	32.24	608573
2019-07-16	32.12	32.20	32.05	32.06	850098
2019-07-17	32.10	32.11	31.97	32.00	854940
2019-07-18	31.97	32.18	31.95	32.16	1130320
2019-07-19	32.14	32.18	32.07	32.11	1385961
2019-07-22	32.11	32.13	32.04	32.10	1141640
2019-07-23	32.29	32.29	32.15	32.22	1378925
2019-07-24	32.03	32.11	32.01	32.10	908759
2019-07-25	32.07	32.07	31.82	31.82	1260824
2019-07-26	32.02	32.06	31.97	32.04	1079975
2019-07-29	32.28	32.28	32.12	32.14	1520124
2019-07-30	31.90	31.90	31.74	31.78	1191991
2019-07-31	31.65	31.78	31.26	31.54	3314516
2019-08-01	31.24	31.54	31.11	31.17	2110373
2019-08-02	30.97	30.97	30.63	30.71	1887153
2019-08-05	30.17	30.18	29.74	29.88	2641979
2019-08-06	30.04	30.08	29.78	29.96	2680150
2019-08-07	29.76	30.11	29.71	30.06	2097734
2019-08-08	30.13	30.40	30.10	30.35	2822774
2019-08-09	30.18	30.23	30.02	30.09	2358928
2019-08-12	30.03	30.11	29.86	29.88	2012539
2019-08-13	29.77	30.16	29.74	30.10	3574757
2019-08-14	29.57	29.65	29.39	29.40	2774595
2019-08-15	29.50	29.59	29.40	29.51	2964639
2019-08-16	29.69	29.83	29.65	29.80	2260669
2019-08-19	30.04	30.10	29.99	30.01	1046877
2019-08-20	29.91	29.92	29.76	29.81	3150642
2019-08-21	30.13	30.13	30.02	30.05	1885527
2019-08-22	30.12	30.19	29.97	30.13	2833152
2019-08-23	30.16	30.32	29.77	29.79	2810930
2019-08-26	29.98	30.01	29.75	29.83	3115224
2019-08-27	30.07	30.11	29.92	29.92	2156159
2019-08-28	29.82	30.08	29.74	29.96	2222559
2019-08-29	30.23	30.25	30.11	30.17	2356939
2019-08-30	30.40	30.40	30.18	30.34	2143571
2019-09-03	30.13	30.33	30.10	30.32	2873491
2019-09-04	30.69	30.83	30.63	30.83	2290595
2019-09-05	30.94	30.99	30.88	30.91	1708003
2019-09-06	30.93	31.00	30.89	30.98	763378
2019-09-09	30.86	30.90	30.76	30.90	1217302
2019-09-10	30.92	31.10	30.86	31.09	1139406
2019-09-11	31.23	31.32	31.19	31.32	1489185
2019-09-12	31.16	31.38	31.11	31.34	2711570
2019-09-13	31.59	31.73	31.55	31.63	1257699
2019-09-16	31.61	31.61	31.42	31.43	1466403
2019-09-17	31.44	31.64	31.40	31.60	1211567
2019-09-18	31.48	31.61	31.40	31.52	1266577
2019-09-19	31.71	31.81	31.67	31.69	1892487
2019-09-20	31.76	31.78	31.54	31.56	1933869
2019-09-23	31.42	31.54	31.39	31.51	1195766
2019-09-24	31.44	31.46	31.23	31.27	2603792
2019-09-25	31.06	31.21	30.95	31.15	2710235
2019-09-26	31.43	31.52	31.34	31.40	2552073
2019-09-27	31.50	31.59	31.36	31.39	2194585
2019-09-30	31.50	31.62	31.41	31.43	1638897
2019-10-01	31.27	31.28	31.03	31.08	14093225
2019-10-02	30.47	30.47	30.16	30.19	5210607
2019-10-03	30.15	30.39	30.04	30.36	5643396
2019-10-04	30.31	30.59	30.27	30.59	2584821
2019-10-07	30.54	30.69	30.53	30.56	1969673
2019-10-08	30.29	30.30	30.11	30.17	3066972
2019-10-09	30.32	30.35	30.21	30.29	3017759
2019-10-10	30.35	30.77	30.32	30.73	4245709
2019-10-11	31.57	31.80	31.57	31.64	5334835
2019-10-14	31.34	31.48	31.32	31.38	1600597
2019-10-15	31.42	31.93	31.39	31.83	7800948
2019-10-16	31.83	31.94	31.71	31.79	3622948
2019-10-17	32.07	32.11	31.86	32.01	6692599
2019-10-18	31.97	32.03	31.82	32.00	3730710
2019-10-21	32.23	32.26	32.10	32.14	2344610
2019-10-22	32.21	32.40	32.10	32.10	5613909
2019-10-23	32.24	32.42	32.23	32.40	2423792
2019-10-24	32.66	32.67	32.44	32.52	2554392
2019-10-25	32.30	32.50	32.27	32.46	2366569
2019-10-28	32.52	32.66	32.50	32.60	2310143
2019-10-29	32.37	32.55	32.34	32.49	1590687
2019-10-30	32.53	32.74	32.36	32.72	1924262
2019-10-31	32.51	32.53	32.37	32.53	2165505
2019-11-01	32.61	32.68	32.56	32.68	5470030
2019-11-04	32.92	32.96	32.75	32.82	1329507
2019-11-05	32.90	32.92	32.80	32.88	1746318
2019-11-06	32.89	32.92	32.78	32.85	1606587
2019-11-07	32.94	32.95	32.74	32.79	12053738
2019-11-08	32.63	32.66	32.52	32.60	1902877
2019-11-11	32.46	32.62	32.43	32.60	1171509
2019-11-12	32.67	32.79	32.63	32.66	1862813
2019-11-13	32.52	32.67	32.51	32.62	1690554
2019-11-14	32.56	32.59	32.46	32.56	1388688
2019-11-15	32.49	32.66	32.49	32.64	2182748
2019-11-18	32.78	32.80	32.68	32.74	2240694
2019-11-19	33.06	33.06	32.72	32.77	1710692
2019-11-20	32.43	32.52	32.34	32.44	1989501
2019-11-21	32.37	32.42	32.24	32.41	2471130
2019-11-22	32.68	32.68	32.53	32.60	1235108
2019-11-25	32.96	33.07	32.95	33.05	1786532
2019-11-26	32.96	32.99	32.90	32.97	2245610
2019-11-27	33.14	33.23	33.09	33.19	1611067
2019-11-29	32.96	33.01	32.90	32.93	1170597
2019-12-02	32.88	32.88	32.58	32.70	3051327
2019-12-03	32.20	32.35	32.11	32.31	2794320
2019-12-04	32.47	32.67	32.44	32.64	1304624
2019-12-05	32.60	32.62	32.46	32.52	1476597
2019-12-06	32.86	32.94	32.81	32.90	1218864
2019-12-09	32.98	33.04	32.92	32.92	1130490
2019-12-10	32.86	32.97	32.81	32.93	1342793
2019-12-11	32.83	33.02	32.81	32.99	1710228
2019-12-12	32.98	33.25	32.92	33.20	3862161
2019-12-13	34.10	34.28	33.91	34.10	6703358
2019-12-16	34.29	34.31	34.13	34.20	5193584
2019-12-17	33.61	33.70	33.57	33.60	4107668
2019-12-18	33.58	33.65	33.55	33.64	2784110
2019-12-19	33.59	33.62	33.49	33.54	1806263
2019-12-20	33.68	33.73	33.49	33.52	3091089
2019-12-23	33.55	33.60	33.50	33.60	2534528
2019-12-24	33.73	33.75	33.65	33.68	951758
2019-12-26	33.75	33.88	33.72	33.86	1446418
2019-12-27	34.10	34.14	33.94	33.98	2604731
2019-12-30	34.09	34.09	33.76	33.81	1768877
2019-12-31	33.87	34.10	33.79	34.10	2009182
2020-01-02	34.10	34.18	33.99	34.15	1973086
2020-01-03	33.81	34.02	33.76	33.84	2148039
2020-01-06	33.84	34.05	33.84	34.05	2778787
2020-01-07	33.86	33.88	33.77	33.83	2750353
2020-01-08	33.77	33.97	33.70	33.86	2184975
2020-01-09	33.84	33.91	33.75	33.88	1485342
2020-01-10	33.78	33.85	33.61	33.63	1677198
2020-01-13	33.55	33.72	33.52	33.72	2126680
2020-01-14	33.73	33.84	33.71	33.84	3007347
2020-01-15	33.79	33.92	33.79	33.84	1408370
2020-01-16	33.85	33.98	33.77	33.96	1195582
2020-01-17	34.14	34.15	34.02	34.09	2351107
2020-01-21	33.83	33.86	33.73	33.73	2710376
2020-01-22	33.98	33.98	33.84	33.87	1293014
2020-01-23	33.68	33.77	33.50	33.73	1610748
2020-01-24	33.98	33.99	33.58	33.66	1391147
2020-01-27	33.00	33.09	32.91	32.95	1616294
2020-01-28	33.01	33.21	32.97	33.18	1629914
2020-01-29	33.17	33.25	33.07	33.16	967207
2020-01-30	32.94	33.16	32.82	33.14	2861399
2020-01-31	32.82	32.83	32.52	32.64	3262713
2020-02-03	32.52	32.64	32.39	32.39	3375852
2020-02-04	32.91	32.99	32.89	32.90	1766217
2020-02-05	33.14	33.14	33.00	33.10	1554657
2020-02-06	33.10	33.10	33.00	33.01	1465467
2020-02-07	32.86	32.86	32.62	32.63	1861916
2020-02-10	32.69	32.78	32.65	32.75	1453253
2020-02-11	33.07	33.11	32.95	33.02	1533170
2020-02-12	33.23	33.28	33.15	33.27	2198599
2020-02-13	32.94	33.16	32.91	33.07	1078897
2020-02-14	33.00	33.00	32.81	32.92	1765976
2020-02-18	32.75	32.82	32.68	32.76	2467861
2020-02-19	32.87	32.90	32.81	32.87	1457669
2020-02-20	32.72	32.85	32.60	32.74	1168032
2020-02-21	32.73	32.78	32.60	32.70	1824155
2020-02-24	31.37	31.58	31.32	31.38	6653542
2020-02-25	31.43	31.44	30.64	30.71	4476742
2020-02-26	30.76	31.06	30.58	30.63	4042998
2020-02-27	30.02	30.29	29.46	29.47	5531075
2020-02-28	28.71	29.32	28.36	29.30	8166661
2020-03-02	29.13	29.53	28.83	29.53	7376473
2020-03-03	29.81	30.05	28.96	29.16	7661700
2020-03-04	29.92	30.36	29.62	30.33	3291330
2020-03-05	29.61	29.82	29.35	29.45	3890786
2020-03-06	28.85	29.13	28.60	28.94	4421019
2020-03-09	26.71	27.35	26.15	26.21	9616767
2020-03-10	27.30	27.39	26.31	27.21	6868168
2020-03-11	26.42	26.49	25.38	25.60	10382382
2020-03-12	23.51	23.61	22.42	23.04	6101775
2020-03-13	24.06	24.06	22.44	24.02	5745674
2020-03-16	20.84	21.87	20.60	21.14	4691522
2020-03-17	21.19	22.17	20.83	22.05	3913406
2020-03-18	20.43	21.01	19.70	20.24	4473151
2020-03-19	19.97	21.06	19.75	20.61	9101236
2020-03-20	21.21	21.38	20.05	20.06	9943668
2020-03-23	20.12	20.33	19.51	19.66	7089009
2020-03-24	21.32	21.98	21.02	21.93	6104947
2020-03-25	22.32	23.32	22.00	22.84	6319965
2020-03-26	23.08	24.34	23.08	24.26	5005654
2020-03-27	23.17	23.84	22.78	23.35	4414712
2020-03-30	23.40	23.81	23.23	23.77	5138509
2020-03-31	23.81	24.24	23.57	23.88	6584125
2020-04-01	23.12	23.44	22.69	22.73	6123981
2020-04-02	23.01	23.61	22.85	23.25	4306893
2020-04-03	22.79	22.91	22.43	22.55	4281594
2020-04-06	23.27	23.67	23.23	23.56	6002492
2020-04-07	24.40	24.43	23.69	23.72	3253155
2020-04-08	23.92	24.25	23.69	24.12	2441939
2020-04-09	24.65	25.07	24.56	24.99	2529086
2020-04-13	25.07	25.08	24.58	24.71	1554211
2020-04-14	24.89	25.08	24.78	24.93	4261620
2020-04-15	24.02	24.09	23.79	23.88	2813403
2020-04-16	24.04	24.06	23.73	24.03	1936668
2020-04-17	24.71	24.87	24.48	24.85	2020226
2020-04-20	24.40	24.81	24.31	24.34	2755245
2020-04-21	23.77	24.06	23.59	23.67	2301437
2020-04-22	24.29	24.32	24.14	24.24	2230419
2020-04-23	24.37	24.73	24.24	24.32	2753504
2020-04-24	24.42	24.54	24.19	24.48	3368800
2020-04-27	24.66	24.94	24.58	24.88	2894983
2020-04-28	25.42	25.45	25.12	25.14	2816032
2020-04-29	25.79	26.11	25.78	26.00	3212687
2020-04-30	25.50	25.55	25.10	25.25	3877712
2020-05-01	24.80	24.83	24.49	24.59	2089847
2020-05-04	24.43	24.72	24.34	24.71	2267990
2020-05-05	24.90	25.01	24.67	24.74	6090474
2020-05-06	24.94	24.96	24.56	24.56	8825571
2020-05-07	24.91	25.10	24.86	24.91	2981536
2020-05-08	25.28	25.37	25.13	25.35	3341146
2020-05-11	24.96	25.23	24.89	25.13	2894056
2020-05-12	25.39	25.39	24.85	24.86	8228896
2020-05-13	24.94	24.95	24.35	24.49	4079053
2020-05-14	23.81	24.23	23.61	24.20	3736882
2020-05-15	24.11	24.31	23.99	24.17	3183493
2020-05-18	24.91	25.36	24.91	25.28	2644127
2020-05-19	25.11	25.20	24.84	24.84	2536432
2020-05-20	25.35	25.48	25.25	25.35	2487190
2020-05-21	25.42	25.52	25.09	25.17	2559934
2020-05-22	24.91	25.07	24.81	25.01	3004066
2020-05-26	25.56	25.67	25.46	25.51	2617909
2020-05-27	25.81	25.86	25.49	25.83	3202825
2020-05-28	26.14	26.33	26.01	26.03	3221015
2020-05-29	25.87	25.90	25.40	25.73	3578319
2020-06-01	25.95	26.48	25.94	26.44	3218447
2020-06-02	26.65	26.77	26.61	26.75	3504068
2020-06-03	27.12	27.55	27.12	27.45	2758829
2020-06-04	27.20	27.41	27.12	27.27	4979911
2020-06-05	27.94	28.20	27.86	27.88	3169731
2020-06-08	28.16	28.31	27.93	28.31	2279582
2020-06-09	27.45	27.62	27.42	27.51	4099855
2020-06-10	27.66	27.81	27.42	27.49	2724253
2020-06-11	26.64	26.68	25.66	25.69	7819957
2020-06-12	26.50	26.64	25.78	25.85	4982338
2020-06-15	25.39	26.10	25.26	26.04	11160586
2020-06-16	26.69	26.77	26.13	26.38	13320387
2020-06-17	26.50	26.51	26.22	26.27	2987692
2020-06-18	25.92	26.05	25.86	25.97	2651081
2020-06-19	26.29	26.29	25.84	25.89	3056245
2020-06-22	26.13	26.29	26.03	26.23	2379473
2020-06-23	26.52	26.65	26.40	26.42	4584304
2020-06-24	25.99	26.01	25.45	25.50	3872182
2020-06-25	25.56	25.99	25.46	25.96	3432301
2020-06-26	25.94	25.94	25.44	25.48	4170386
2020-06-29	25.66	25.82	25.52	25.76	3356534
2020-06-30	25.49	25.87	25.41	25.76	3507866
2020-07-01	25.80	26.01	25.76	25.94	2514585
2020-07-02	26.23	26.35	26.03	26.14	2901456
2020-07-06	26.30	26.44	26.25	26.41	2868694
2020-07-07	26.10	26.22	25.93	25.93	1795500
2020-07-08	26.00	26.27	25.96	26.26	4082608
2020-07-09	26.12	26.12	25.58	25.75	2864366
2020-07-10	25.87	26.06	25.80	26.05	2342513
2020-07-13	26.18	26.28	25.68	25.75	3443691
2020-07-14	25.77	26.25	25.74	26.18	5296917
2020-07-15	26.72	26.83	26.54	26.65	2470627
2020-07-16	26.53	26.59	26.39	26.44	1856560
2020-07-17	26.49	26.64	26.39	26.60	1541730
2020-07-20	26.66	26.74	26.46	26.62	1591571
2020-07-21	26.75	26.90	26.68	26.69	1606439
2020-07-22	26.52	26.63	26.48	26.58	1158620
2020-07-23	26.60	26.64	26.31	26.37	1736006
2020-07-24	26.30	26.41	26.19	26.27	1762493
2020-07-27	26.40	26.51	26.33	26.50	2093822
2020-07-28	26.41	26.66	26.41	26.49	3311029
2020-07-29	26.78	26.90	26.68	26.85	2240648
2020-07-30	26.23	26.52	25.95	26.47	3277182
2020-07-31	26.40	26.42	25.73	25.93	3624210
2020-08-03	26.16	26.41	26.09	26.40	2045393
2020-08-04	26.25	26.51	26.23	26.51	2028891
2020-08-05	26.82	26.92	26.70	26.71	2439819
2020-08-06	26.57	26.74	26.52	26.69	1885828
2020-08-07	26.34	26.53	26.29	26.51	3353525
2020-08-10	26.60	26.69	26.56	26.66	2584424
2020-08-11	27.08	27.17	26.81	26.83	5780415
2020-08-12	27.38	27.59	27.33	27.41	3374523
2020-08-13	27.39	27.39	27.07	27.13	3181782
2020-08-14	26.82	26.92	26.72	26.81	1778981
2020-08-17	27.01	27.07	26.95	27.01	1747786
2020-08-18	27.14	27.21	26.96	27.02	2548094
2020-08-19	27.09	27.16	26.80	26.83	1632463
2020-08-20	26.56	26.83	26.51	26.78	1560865
2020-08-21	26.35	26.55	26.35	26.51	2013979
2020-08-24	26.95	26.95	26.82	26.93	3333685
2020-08-25	27.01	27.02	26.63	26.79	1952201
2020-08-26	26.74	26.96	26.69	26.94	2714964
2020-08-27	27.01	27.02	26.59	26.71	2713946
2020-08-28	26.86	26.92	26.69	26.92	1611860
2020-08-31	26.76	26.87	26.63	26.64	4588875
2020-09-01	26.48	26.54	26.32	26.43	3039360
2020-09-02	26.58	26.85	26.55	26.83	2389925
2020-09-03	26.69	26.76	25.95	26.07	4659790
2020-09-04	26.26	26.33	25.71	26.16	5049570
2020-09-08	25.92	26.14	25.80	25.85	6724385
2020-09-09	26.33	26.50	26.31	26.37	3027810
2020-09-10	26.32	26.36	25.69	25.73	3738990
2020-09-11	25.98	26.13	25.84	25.99	2444361
2020-09-14	26.23	26.26	26.09	26.10	1751437
2020-09-15	26.46	26.54	26.36	26.40	3052862
2020-09-16	26.52	26.72	26.45	26.53	2360107
2020-09-17	26.27	26.51	26.25	26.43	15015519
2020-09-18	26.31	26.35	26.04	26.11	4220226
2020-09-21	25.26	25.26	24.95	25.21	10253792
2020-09-22	25.26	25.33	25.00	25.29	8582103
2020-09-23	25.55	25.60	25.06	25.10	3667237
2020-09-24	25.18	25.27	24.91	25.07	6224074
2020-09-25	24.91	25.24	24.80	25.22	3234821
2020-09-28	25.76	25.83	25.64	25.70	2327636
2020-09-29	25.58	25.69	25.43	25.54	3517356
2020-09-30	25.58	25.74	25.41	25.49	3557882
2020-10-01	25.56	25.59	25.36	25.54	2760143
2020-10-02	25.37	25.81	25.34	25.74	3386839
2020-10-05	25.90	26.09	25.89	26.07	2016594
2020-10-06	26.03	26.06	25.61	25.68	3848359
2020-10-07	25.82	25.90	25.75	25.85	3188405
2020-10-08	26.03	26.14	25.98	26.13	5592486
2020-10-09	26.35	26.41	26.25	26.37	2084332
2020-10-12	26.37	26.49	26.32	26.46	1911469
2020-10-13	26.10	26.12	25.94	25.99	1710062
2020-10-14	26.02	26.09	25.83	25.87	1550593
2020-10-15	25.19	25.46	25.17	25.42	3171479
2020-10-16	25.62	25.75	25.58	25.67	2455081
2020-10-19	25.66	25.78	25.40	25.42	2101412
2020-10-20	25.63	25.77	25.56	25.57	2633618
2020-10-21	25.51	25.67	25.43	25.45	3933204
2020-10-22	25.41	25.56	25.32	25.51	2972012
2020-10-23	25.81	25.84	25.60	25.77	3703374
2020-10-26	25.65	25.68	25.23	25.38	2561028
2020-10-27	25.32	25.35	25.10	25.13	2943463
2020-10-28	24.42	24.50	24.15	24.16	5311715
2020-10-29	24.22	24.50	24.02	24.40	4353056
2020-10-30	24.32	24.38	24.08	24.34	3858612
2020-11-02	24.53	24.63	24.40	24.62	3606803
2020-11-03	25.22	25.47	25.18	25.31	3777031
2020-11-04	25.45	25.79	25.31	25.54	4660150
2020-11-05	25.98	26.11	25.87	26.03	3725373
2020-11-06	26.19	26.25	26.07	26.10	2563327
2020-11-09	27.79	27.81	27.31	27.33	9016595
2020-11-10	28.07	28.30	28.03	28.13	8668664
2020-11-11	28.42	28.53	28.31	28.46	3651880
2020-11-12	28.06	28.22	27.78	27.88	4631335
2020-11-13	28.05	28.33	28.04	28.31	2841598
2020-11-16	28.71	28.75	28.56	28.71	3376519
2020-11-17	28.42	28.62	28.29	28.53	2335983
2020-11-18	28.71	28.81	28.36	28.36	2378695
2020-11-19	28.34	28.61	28.23	28.60	3331101
2020-11-20	28.58	28.62	28.44	28.58	4587913
2020-11-23	28.71	28.77	28.44	28.63	4927711
2020-11-24	28.93	29.19	28.91	29.18	3998743
2020-11-25	28.84	29.02	28.75	28.97	4654490
2020-11-27	28.61	28.94	28.59	28.94	10344787
2020-11-30	28.85	28.85	28.22	28.26	7907434
2020-12-01	28.82	29.12	28.78	29.09	4788338
2020-12-02	29.01	29.27	28.98	29.18	6817127
2020-12-03	29.49	29.65	29.39	29.54	9845031
2020-12-04	29.86	30.00	29.76	29.85	6175127
2020-12-07	29.55	29.67	29.48	29.56	6369978
2020-12-08	29.45	29.72	29.44	29.69	3218558
2020-12-09	29.93	29.95	29.55	29.80	5250247
2020-12-10	29.52	29.83	29.50	29.70	4168709
2020-12-11	29.33	29.39	29.15	29.04	3326857
2020-12-14	29.27	29.32	28.96	28.97	2774708
2020-12-15	29.09	29.41	28.97	29.39	5235101
2020-12-16	29.55	29.68	29.48	29.64	3060266
2020-12-17	29.83	29.88	29.67	29.72	6410577
2020-12-18	29.63	29.63	29.36	29.38	2919360
2020-12-21	28.38	29.01	28.31	28.88	5081637
2020-12-22	28.79	28.85	28.66	28.82	3532190
2020-12-23	29.21	29.43	29.20	29.37	4103034
2020-12-24	29.55	29.56	29.31	29.43	2173236
2020-12-28	29.72	29.75	29.37	29.39	3361592
2020-12-29	29.98	29.99	29.62	29.68	2974131
2020-12-30	29.90	29.90	29.60	29.62	1459944
2020-12-31	29.45	29.48	29.22	29.29	3722009
2021-01-04	30.15	30.21	29.52	29.68	4989353
2021-01-05	29.81	30.26	29.80	30.14	4346695
2021-01-06	30.81	31.22	30.75	31.05	6197695
2021-01-07	31.00	31.14	30.91	31.05	3044567
2021-01-08	31.16	31.27	30.94	31.26	2030072
2021-01-11	30.49	30.78	30.48	30.70	3930455
2021-01-12	30.68	30.90	30.57	30.87	5596954
2021-01-13	30.80	30.82	30.64	30.72	2257066
2021-01-14	30.91	31.20	30.90	31.10	3277148
2021-01-15	30.71	30.74	30.32	30.55	3998605
2021-01-19	30.64	30.71	30.49	30.70	2826217
2021-01-20	30.77	30.90	30.65	30.90	2714771
2021-01-21	31.00	31.00	30.72	30.92	2452401
2021-01-22	30.54	30.71	30.49	30.62	3036329
2021-01-25	30.30	30.55	30.17	30.53	2494878
2021-01-26	30.64	30.65	30.50	30.60	1478061
2021-01-27	30.06	30.22	29.78	29.88	4436374
2021-01-28	29.87	30.14	29.84	29.98	4170017
2021-01-29	29.54	29.64	29.07	29.22	5492535
2021-02-01	29.65	29.67	29.45	29.59	2847097
2021-02-02	29.68	29.80	29.56	29.77	1799236
2021-02-03	29.64	29.75	29.55	29.72	2843893
2021-02-04	29.65	29.69	29.53	29.66	1840263
2021-02-05	29.76	29.82	29.57	29.80	1771920
2021-02-08	29.98	30.04	29.81	29.95	2321479
2021-02-09	30.03	30.22	29.96	30.17	1604033
2021-02-10	30.28	30.32	29.95	30.07	1831896
2021-02-11	30.10	30.13	29.95	30.11	2031307
2021-02-12	30.12	30.54	30.12	30.54	2401394
2021-02-16	31.21	31.40	31.21	31.30	3476998
2021-02-17	31.12	31.22	30.99	31.18	1886737
2021-02-18	30.98	31.03	30.74	31.00	1459064
2021-02-19	31.11	31.19	30.90	30.97	3831173
2021-02-22	30.93	31.24	30.92	31.02	2225103
2021-02-23	31.21	31.43	30.90	31.36	3686497
2021-02-24	31.28	31.67	31.23	31.63	2451283
2021-02-25	31.75	31.83	30.92	31.00	4826567
2021-02-26	30.75	30.75	30.23	30.37	6144149
2021-03-01	30.70	30.90	30.67	30.87	3720971
2021-03-02	31.01	31.17	30.95	31.06	4172193
2021-03-03	31.07	31.35	30.95	31.10	4177152
2021-03-04	31.21	31.42	30.68	30.88	5729845
2021-03-05	31.29	31.33	30.80	31.28	7000033
2021-03-08	31.06	31.42	31.00	31.20	4508646
2021-03-09	31.54	31.59	31.40	31.44	3446607
2021-03-10	31.55	31.60	31.37	31.59	2591959
2021-03-11	31.62	31.71	31.52	31.65	1765771
2021-03-12	31.49	31.89	31.46	31.87	5089740
2021-03-15	31.69	31.74	31.33	31.71	2600608
2021-03-16	31.78	31.85	31.65	31.79	3165247
2021-03-17	31.65	31.94	31.57	31.86	7130524
2021-03-18	31.67	31.92	31.50	31.53	7792977
2021-03-19	31.29	31.46	31.06	31.39	3060147
2021-03-22	31.34	31.43	31.26	31.34	3843808
2021-03-23	31.14	31.21	30.84	30.87	8158571
2021-03-24	30.84	31.10	30.81	30.84	4679597
2021-03-25	30.75	31.10	30.66	31.08	4013400
2021-03-26	31.23	31.57	31.23	31.56	4372505
2021-03-29	31.34	31.51	31.30	31.49	2966077
2021-03-30	31.28	31.45	31.26	31.43	1678682
2021-03-31	31.37	31.43	31.22	31.31	4579335
2021-04-01	31.47	31.68	31.38	31.67	3149818
2021-04-05	31.90	32.12	31.85	32.10	3862236
2021-04-06	31.84	31.99	31.73	31.87	2217073
2021-04-07	31.94	32.08	31.89	32.01	2950553
2021-04-08	32.18	32.25	32.05	32.21	2978111
2021-04-09	32.09	32.12	32.05	32.11	4736810
2021-04-12	32.00	32.08	31.95	32.02	6310529
2021-04-13	31.88	32.02	31.86	32.02	1857431
2021-04-14	32.11	32.35	32.11	32.26	3605688
2021-04-15	32.50	32.60	32.46	32.60	3904354
2021-04-16	32.72	32.86	32.63	32.81	3433486
2021-04-19	33.02	33.10	32.94	33.03	3286602
2021-04-20	32.66	32.66	32.27	32.40	5668945
2021-04-21	32.25	32.66	32.24	32.65	2537979
2021-04-22	32.42	32.49	32.20	32.26	3071677
2021-04-23	32.30	32.57	32.29	32.46	2595392
2021-04-26	32.62	32.70	32.60	32.64	5486023
2021-04-27	32.57	32.66	32.53	32.63	1245036
2021-04-28	32.62	32.82	32.61	32.80	1976057
2021-04-29	33.02	33.02	32.69	32.86	3137178
2021-04-30	32.77	32.88	32.41	32.53	3953893
2021-05-03	32.85	33.04	32.78	33.00	4460872
2021-05-04	32.67	32.80	32.44	32.66	3424690
2021-05-05	32.95	33.19	32.91	33.17	1422658
2021-05-06	33.20	33.43	33.04	33.43	2176841
2021-05-07	33.51	33.91	33.44	33.89	2840366
2021-05-10	34.13	34.20	33.90	33.92	4249007
2021-05-11	33.26	33.53	33.21	33.41	3418699
2021-05-12	33.53	33.72	33.22	33.31	2787079
2021-05-13	33.02	33.40	32.98	33.35	3766953
2021-05-14	33.63	33.91	33.63	33.84	3126286
2021-05-17	33.70	34.00	33.68	33.97	1986835
2021-05-18	34.08	34.10	33.80	33.82	2509864
2021-05-19	33.41	33.65	33.19	33.51	4253585
2021-05-20	33.64	33.94	33.56	33.93	3389658
2021-05-21	33.91	33.94	33.69	33.80	2692371
2021-05-24	33.81	34.02	33.75	33.94	2182057
2021-05-25	33.86	33.87	33.65	33.71	2160016
2021-05-26	33.68	33.80	33.61	33.69	2552958
2021-05-27	33.83	33.92	33.71	33.88	5141256
2021-05-28	33.88	33.95	33.79	33.79	3551984
2021-06-01	34.19	34.24	34.00	34.04	2014612
2021-06-02	34.12	34.26	34.04	34.20	1799046
2021-06-03	33.93	33.94	33.83	33.91	1656312
2021-06-04	34.12	34.13	34.02	34.11	1323999
2021-06-07	34.21	34.22	34.10	34.12	1139315
2021-06-08	34.19	34.24	34.06	34.18	1463896
2021-06-09	34.04	34.05	33.94	33.38	2355529
2021-06-10	33.57	33.64	33.47	33.52	5729109
2021-06-11	33.71	33.74	33.60	33.74	4208443
2021-06-14	33.69	33.84	33.67	33.77	1355149
2021-06-15	33.76	33.86	33.74	33.83	4371865
2021-06-16	33.93	33.96	33.48	33.61	3150348
2021-06-17	33.41	33.48	33.13	33.32	2543366
2021-06-18	32.58	32.68	32.32	32.39	3897568
2021-06-21	32.61	33.05	32.58	32.99	3664431
2021-06-22	32.95	33.11	32.84	33.01	2413256
2021-06-23	33.32	33.34	32.97	33.01	2060080
2021-06-24	33.10	33.20	33.03	33.16	2035234
2021-06-25	33.20	33.25	33.14	33.24	1682773
2021-06-28	33.10	33.10	32.84	32.85	5032506
2021-06-29	32.91	32.94	32.74	32.80	1712737
2021-06-30	32.58	32.76	32.51	32.70	2286193
2021-07-01	32.81	32.93	32.74	32.91	2516650
2021-07-02	32.91	33.04	32.77	33.04	1380312
2021-07-06	33.12	33.12	32.68	32.83	3055890
2021-07-07	32.95	33.07	32.83	33.05	2742031
2021-07-08	32.36	32.56	32.22	32.52	2883179
2021-07-09	32.80	33.17	32.75	33.17	3547263
2021-07-12	33.03	33.30	32.98	33.20	3023721
2021-07-13	33.12	33.16	33.01	33.07	1190164
2021-07-14	33.11	33.14	32.93	32.98	1234368
2021-07-15	32.65	32.77	32.47	32.60	1695324
2021-07-16	32.57	32.58	32.23	32.31	1683310
2021-07-19	31.56	31.60	31.23	31.44	3435651
2021-07-20	31.19	31.64	31.12	31.61	3052832
2021-07-21	32.01	32.31	32.01	32.24	3165490
2021-07-22	32.30	32.31	32.06	32.16	1830988
2021-07-23	32.41	32.50	32.30	32.44	2113263
2021-07-26	32.46	32.62	32.46	32.62	1951400
2021-07-27	32.47	32.66	32.33	32.66	2478614
2021-07-28	32.59	32.76	32.51	32.68	2066121
2021-07-29	33.18	33.26	33.06	33.07	1294859
2021-07-30	32.93	33.05	32.73	32.79	1626516
2021-08-02	33.01	33.14	32.86	32.90	2960319
2021-08-03	33.20	33.32	33.00	33.29	1750546
2021-08-04	33.36	33.41	33.17	33.20	1474753
2021-08-05	33.31	33.38	33.22	33.33	1144774
2021-08-06	33.28	33.34	33.17	33.24	1336336
2021-08-09	33.22	33.25	33.14	33.21	945806
2021-08-10	33.17	33.38	33.14	33.38	7975614
2021-08-11	33.54	33.70	33.51	33.69	2042491
2021-08-12	33.62	33.62	33.48	33.54	2163943
2021-08-13	33.66	33.74	33.62	33.72	1141153
2021-08-16	33.37	33.47	33.19	33.44	1284530
2021-08-17	33.24	33.35	33.06	33.24	1669535
2021-08-18	33.16	33.31	33.03	33.06	1856711
2021-08-19	32.55	32.69	32.44	32.55	2653862
2021-08-20	32.46	32.73	32.43	32.70	1650522
2021-08-23	32.82	32.98	32.81	32.92	1759201
2021-08-24	32.76	33.01	32.73	32.96	4724714
2021-08-25	33.03	33.16	32.97	33.11	1553304
2021-08-26	33.02	33.08	32.86	32.91	1713359
2021-08-27	32.97	33.26	32.95	33.20	1821788
2021-08-30	33.24	33.34	33.16	33.18	2264550
2021-08-31	33.08	33.12	33.00	33.01	3977508
2021-09-01	33.26	33.32	33.21	33.21	3088195
2021-09-02	33.31	33.51	33.31	33.44	1651184
2021-09-03	33.40	33.52	33.34	33.47	2105178
2021-09-07	33.38	33.43	33.14	33.15	3340787
2021-09-08	33.07	33.13	32.88	32.96	1810648
2021-09-09	32.81	32.96	32.68	32.72	3034675
2021-09-10	33.02	33.04	32.74	32.74	2996645
2021-09-13	33.11	33.14	32.93	33.02	2651975
2021-09-14	33.20	33.20	32.74	32.74	1879111
2021-09-15	32.86	33.00	32.79	32.98	1872554
2021-09-16	32.87	32.94	32.65	32.90	6025325
2021-09-17	32.72	32.77	32.19	32.36	3804876
2021-09-20	31.71	31.95	31.54	31.85	2965372
2021-09-21	32.24	32.35	32.08	32.11	2776455
2021-09-22	32.53	32.84	32.48	32.48	2846184
2021-09-23	32.76	32.92	32.76	32.86	1177355
2021-09-24	32.57	32.72	32.54	32.57	2087150
2021-09-27	32.63	32.80	32.63	32.74	2067020
2021-09-28	32.38	32.40	32.05	32.14	2752331
2021-09-29	32.23	32.38	32.10	32.20	1932231
2021-09-30	32.45	32.51	32.22	32.25	3238325
2021-10-01	32.34	32.51	32.15	32.39	4438012
2021-10-04	32.47	32.68	32.30	32.45	2856431
2021-10-05	32.52	32.77	32.47	32.67	2538083
2021-10-06	32.20	32.46	32.09	32.46	2271850
2021-10-07	32.55	32.79	32.54	32.64	1747579
2021-10-08	32.79	32.89	32.74	32.79	1329163
2021-10-11	32.96	33.08	32.76	32.78	3042698
2021-10-12	32.90	32.99	32.77	32.87	1628052
2021-10-13	32.98	33.23	32.92	33.23	1719845
2021-10-14	33.54	33.56	33.44	33.47	1816243
2021-10-15	33.68	33.80	33.66	33.75	3335752
2021-10-18	33.50	33.57	33.45	33.54	2194886
2021-10-19	33.70	33.84	33.67	33.81	1871856
2021-10-20	33.71	33.90	33.67	33.86	1068055
2021-10-21	33.66	33.79	33.63	33.72	1870912
2021-10-22	33.73	33.86	33.57	33.74	2706928
2021-10-25	33.79	33.81	33.69	33.76	1910040
2021-10-26	34.03	34.09	33.91	33.97	12013832
2021-10-27	33.89	33.96	33.73	33.79	3532896
2021-10-28	33.83	34.01	33.81	33.97	2227607
2021-10-29	33.73	33.79	33.61	33.68	2283033
2021-11-01	33.78	33.92	33.75	33.89	2671171
2021-11-02	33.60	33.68	33.52	33.63	1377831
2021-11-03	33.56	33.80	33.52	33.79	3135263
2021-11-04	33.47	33.50	33.30	33.39	2324617
2021-11-05	33.47	33.54	33.40	33.53	1612661
2021-11-08	33.64	33.74	33.58	33.62	1593578
2021-11-09	33.64	33.66	33.41	33.53	1553299
2021-11-10	33.61	33.69	33.32	33.36	1687751
2021-11-11	33.61	33.67	33.54	33.54	1493212
2021-11-12	33.51	33.56	33.44	33.51	1515573
2021-11-15	33.55	33.60	33.45	33.48	1211810
2021-11-16	33.50	33.53	33.40	33.40	1314900
2021-11-17	33.45	33.51	33.35	33.42	1788999
2021-11-18	33.32	33.38	33.22	33.35	1660823
2021-11-19	33.12	33.12	32.96	33.00	1442491
2021-11-22	33.00	33.20	32.98	32.98	2070430
2021-11-23	33.08	33.23	33.05	33.23	1681787
2021-11-24	32.94	33.14	32.94	33.12	1334145
2021-11-26	32.26	32.27	31.92	32.08	1904684
2021-11-29	32.46	32.47	32.22	32.33	1739729
2021-11-30	32.25	32.37	31.73	32.04	3609172
2021-12-01	32.45	32.61	31.81	31.81	4116497
2021-12-02	32.23	32.55	32.21	32.48	3143224
2021-12-03	32.45	32.49	32.03	32.25	3376342
2021-12-06	32.63	32.82	32.55	32.73	2422263
2021-12-07	32.99	33.18	32.98	33.15	2891366
2021-12-08	33.16	33.23	33.09	33.19	2606921
2021-12-09	33.03	33.05	32.95	33.02	1156359
2021-12-10	33.05	33.10	32.93	32.18	1868998
2021-12-13	32.06	32.07	31.79	31.81	4730356
2021-12-14	31.82	31.97	31.71	31.78	2108229
2021-12-15	31.71	31.92	31.48	31.92	3373829
2021-12-16	32.09	32.26	32.04	32.16	4167454
2021-12-17	32.08	32.13	31.81	31.85	3026157
2021-12-20	31.70	31.84	31.57	31.81	2433007
2021-12-21	32.03	32.28	32.02	32.24	3540859
2021-12-22	32.34	32.71	32.27	32.70	2526308
2021-12-23	32.79	32.99	32.79	32.90	2276775
2021-12-27	32.96	33.35	32.91	33.32	5189761
2021-12-28	33.29	33.43	33.24	33.26	3803178
2021-12-29	33.29	33.36	33.19	33.29	2202603
2021-12-30	33.30	33.41	33.13	33.14	4183556
2021-12-31	33.21	33.24	33.10	33.14	1833621
2022-01-03	33.33	33.54	33.24	33.53	5387246
2022-01-04	33.69	33.90	33.68	33.75	4318328
2022-01-05	33.89	34.03	33.61	33.61	2997678
2022-01-06	33.62	33.73	33.49	33.58	5199258
2022-01-07	33.71	33.99	33.70	33.98	4119379
2022-01-10	33.76	33.92	33.58	33.88	4160392
2022-01-11	33.82	34.22	33.75	34.21	2764042
2022-01-12	34.50	34.58	34.42	34.53	2719312
2022-01-13	34.68	34.72	34.43	34.49	3136376
2022-01-14	34.44	34.63	34.38	34.58	2705526
2022-01-18	34.40	34.49	34.26	34.40	10941363
2022-01-19	34.70	34.77	34.53	34.58	3498979
2022-01-20	34.51	34.65	34.22	34.22	2842617
2022-01-21	33.95	34.05	33.68	33.70	5416493
2022-01-24	33.23	33.41	32.56	33.41	11906970
2022-01-25	33.19	33.78	32.96	33.59	5895856
2022-01-26	33.98	34.08	33.30	33.48	7329977
2022-01-27	33.90	34.16	33.67	33.79	7007363
2022-01-28	33.60	33.75	33.28	33.74	7261006
2022-01-31	33.57	33.90	33.48	33.89	6347790
2022-02-01	34.06	34.28	33.93	34.28	6459985
2022-02-02	34.46	34.62	34.38	34.59	3554959
2022-02-03	34.41	34.48	34.22	34.24	2673784
2022-02-04	34.08	34.33	33.98	34.15	5681844
2022-02-07	34.27	34.45	34.23	34.34	5821088
2022-02-08	34.41	34.53	34.26	34.49	2822014
2022-02-09	34.70	34.77	34.61	34.76	3166728
2022-02-10	34.60	35.09	34.57	34.62	4280095
2022-02-11	34.66	34.94	34.38	34.46	7448704
2022-02-14	34.23	34.24	33.93	34.10	5803798
2022-02-15	34.30	34.51	34.20	34.48	3557562
2022-02-16	34.35	34.73	34.35	34.66	4609501
2022-02-17	34.49	34.49	34.23	34.30	4959375
2022-02-18	34.43	34.50	34.17	34.27	3378944
2022-02-22	34.13	34.29	33.88	34.09	5654396
2022-02-23	34.48	34.50	33.99	34.10	5626271
2022-02-24	32.72	33.02	32.34	32.94	11730816
2022-02-25	33.50	34.25	33.50	34.22	7636480
2022-02-28	33.40	33.88	33.32	33.49	6595428
2022-03-01	33.49	33.66	32.75	33.01	6626819
2022-03-02	33.47	33.76	33.39	33.73	6349979
2022-03-03	33.24	33.33	32.62	32.79	8562245
2022-03-04	31.65	31.70	31.05	31.41	9970911
2022-03-07	31.38	31.46	30.55	30.78	11764264
2022-03-08	31.15	31.66	30.90	31.17	13473834
2022-03-09	31.71	32.37	31.66	32.14	6886795
2022-03-10	31.72	31.93	31.54	31.71	4397355
2022-03-11	31.91	31.98	31.47	31.50	4439908
2022-03-14	31.85	32.08	31.64	31.69	6082217
2022-03-15	31.86	32.00	31.62	31.93	4882187
2022-03-16	32.31	32.79	32.11	32.79	3755529
2022-03-17	32.64	33.19	32.61	33.08	4244625
2022-03-18	32.75	33.37	32.73	33.34	4694492
2022-03-21	33.36	33.49	33.21	33.35	3762193
2022-03-22	33.78	33.83	33.64	33.77	5121919
2022-03-23	33.53	33.66	33.43	33.46	4578113
2022-03-24	33.61	33.76	33.54	33.69	3121312
2022-03-25	33.67	33.86	33.63	33.86	2767736
2022-03-28	33.52	33.57	33.33	33.54	2873946
2022-03-29	33.84	33.92	33.52	33.81	3868933
2022-03-30	33.87	34.08	33.84	33.95	2331208
2022-03-31	33.89	33.97	33.61	33.64	8416053
2022-04-01	33.72	33.93	33.65	33.93	2924869
2022-04-04	33.82	33.93	33.76	33.90	2439979
2022-04-05	33.95	34.16	33.82	33.95	6506783
2022-04-06	33.85	34.14	33.71	33.99	4924315
2022-04-07	33.93	34.17	33.72	34.14	3987308
2022-04-08	34.01	34.28	33.97	34.20	2960904
2022-04-11	34.09	34.12	33.83	33.84	4403767
2022-04-12	33.83	33.92	33.60	33.67	7943210
2022-04-13	33.72	34.09	33.69	34.08	5196204
2022-04-14	34.11	34.21	33.99	34.10	4712470
2022-04-18	33.97	34.18	33.89	33.94	3506655
2022-04-19	33.78	34.02	33.78	34.02	3439380
2022-04-20	34.06	34.22	33.98	34.17	4336504
2022-04-21	34.25	34.26	33.67	33.73	4773233
2022-04-22	33.46	33.46	32.94	32.98	3467330
2022-04-25	32.40	32.64	32.13	32.58	5105276
2022-04-26	32.35	32.39	31.75	31.75	3339338
2022-04-27	32.00	32.20	31.81	32.02	5053460
2022-04-28	32.17	32.53	31.95	32.46	3677373
2022-04-29	32.50	32.76	32.25	32.30	10074182
2022-05-02	32.25	32.32	31.73	32.13	8433790
2022-05-03	32.61	32.72	32.47	32.59	4870387
2022-05-04	32.58	33.12	32.27	33.04	7580727
2022-05-05	32.52	32.55	31.82	32.04	5839139
2022-05-06	31.61	31.75	31.35	31.59	8872925
2022-05-09	31.05	31.11	30.66	30.71	6239112
2022-05-10	31.13	31.23	30.73	30.95	5807099
2022-05-11	31.13	31.46	30.71	30.71	9517472
2022-05-12	30.53	30.86	30.35	30.56	8135364
2022-05-13	31.05	31.57	31.05	31.53	2986849
2022-05-16	31.58	32.06	31.54	31.90	4481006
2022-05-17	32.49	32.59	32.36	32.54	2658951
2022-05-18	32.18	32.23	31.61	31.64	3194885
2022-05-19	31.38	31.94	31.38	31.76	3690355
2022-05-20	32.17	32.25	31.69	32.08	2442620
2022-05-23	32.59	32.83	32.58	32.71	2390206
2022-05-24	32.61	32.84	32.47	32.77	2393128
2022-05-25	32.67	33.04	32.67	32.94	2688547
2022-05-26	32.91	33.11	32.89	33.05	4309255
2022-05-27	33.18	33.32	33.11	33.21	1994333
2022-05-31	33.29	33.44	33.13	33.17	2725488
2022-06-01	33.23	33.25	32.56	32.71	2898252
2022-06-02	32.96	33.33	32.77	33.33	3775655
2022-06-03	32.87	33.01	32.79	32.88	3233271
2022-06-06	33.27	33.31	33.00	33.07	2861200
2022-06-07	32.88	33.40	32.87	33.35	1563583
2022-06-08	32.99	33.13	32.85	32.30	2605671
2022-06-09	32.10	32.20	31.61	31.61	2593490
2022-06-10	31.00	31.02	30.74	30.88	3358015
2022-06-13	30.06	30.27	29.77	29.95	7253213
2022-06-14	29.70	29.88	29.20	29.49	8151384
2022-06-15	30.11	30.44	29.68	30.27	7630521
2022-06-16	29.61	29.87	29.47	29.63	6125687
2022-06-17	29.60	29.71	29.11	29.18	14889029
2022-06-21	29.99	30.05	29.89	29.95	5452070
2022-06-22	29.50	29.90	29.46	29.62	2951887
2022-06-23	29.51	29.57	29.15	29.44	2587783
2022-06-24	29.90	30.39	29.87	30.38	2510979
2022-06-27	30.32	30.55	30.25	30.34	1746870
2022-06-28	30.55	30.70	30.26	30.26	3558038
2022-06-29	30.36	30.40	30.16	30.19	2218053
2022-06-30	29.65	29.99	29.52	29.96	4673115
2022-07-01	29.42	29.91	29.23	29.89	2771633
2022-07-05	28.90	29.02	28.55	29.01	4124834
2022-07-06	29.05	29.15	28.82	29.14	4000243
2022-07-07	29.37	29.60	29.37	29.60	2369615
2022-07-08	29.42	29.61	29.27	29.49	14246562
2022-07-11	29.17	29.32	29.03	29.15	9049264
2022-07-12	29.07	29.34	29.05	29.17	2974467
2022-07-13	28.83	29.26	28.78	29.11	2161561
2022-07-14	28.39	28.53	28.16	28.51	2472819
2022-07-15	28.75	29.05	28.65	29.04	2023632
2022-07-18	29.55	29.64	29.20	29.25	2661396
2022-07-19	29.74	29.94	29.73	29.89	1953864
2022-07-20	29.77	29.81	29.45	29.59	3184992
2022-07-21	29.25	29.76	29.20	29.71	1973463
2022-07-22	29.78	29.95	29.50	29.64	2133976
2022-07-25	30.00	30.07	29.86	30.06	2557210
2022-07-26	29.99	30.06	29.88	29.88	3062735
2022-07-27	30.20	30.64	30.10	30.60	4834874
2022-07-28	30.40	30.56	30.16	30.50	2370960
2022-07-29	30.49	30.92	30.45	30.91	3335682
2022-08-01	30.99	31.13	30.83	30.90	3538777
2022-08-02	30.93	30.99	30.62	30.63	2215063
2022-08-03	30.79	30.87	30.60	30.81	2125650
2022-08-04	30.74	30.84	30.67	30.81	1746900
2022-08-05	30.41	30.70	30.40	30.64	1705019
2022-08-08	30.95	31.02	30.69	30.73	1667067
2022-08-09	30.88	30.96	30.74	30.77	3484496
2022-08-10	31.22	31.40	31.11	31.27	2124937
2022-08-11	31.19	31.25	31.04	31.10	5917613
2022-08-12	30.97	31.27	30.89	31.27	6412073
2022-08-15	30.90	31.06	30.84	31.01	1851233
2022-08-16	31.01	31.24	31.01	31.19	1458344
2022-08-17	30.97	31.13	30.83	30.99	1715129
2022-08-18	30.96	31.00	30.80	30.92	653322
2022-08-19	30.67	30.69	30.45	30.55	1210632
2022-08-22	30.39	30.44	30.26	30.30	2554015
2022-08-23	30.20	30.46	30.17	30.34	1266158
2022-08-24	30.00	30.29	30.00	30.18	1888313
2022-08-25	30.25	30.44	30.16	30.44	1727302
2022-08-26	30.42	30.52	29.72	29.76	2946239
2022-08-29	29.59	29.89	29.57	29.73	9286533
2022-08-30	29.74	29.76	29.26	29.29	3471056
2022-08-31	29.03	29.19	28.90	28.91	2781283
2022-09-01	28.41	28.44	28.16	28.42	5596005
2022-09-02	28.75	28.92	28.32	28.41	3027783
2022-09-06	28.92	29.00	28.62	28.66	2378434
2022-09-07	28.32	28.66	28.25	28.63	2402480
2022-09-08	28.31	28.67	28.25	28.61	1708452
2022-09-09	29.18	29.35	29.13	29.32	1589406
2022-09-12	29.83	29.99	29.77	29.80	3785495
2022-09-13	29.34	29.49	28.86	28.87	3755850
2022-09-14	28.86	28.99	28.71	28.88	1543914
2022-09-15	28.57	28.79	28.50	28.57	1998168
2022-09-16	28.33	28.50	28.18	28.37	2408055
2022-09-19	28.05	28.51	28.05	28.49	2611315
2022-09-20	28.15	28.22	27.91	28.09	2941813
2022-09-21	28.18	28.34	27.80	27.81	2920167
2022-09-22	27.96	28.02	27.63	27.74	4778948
2022-09-23	26.71	26.74	26.07	26.25	5241892
2022-09-26	25.92	26.21	25.56	25.78	9762230
2022-09-27	25.95	26.10	25.46	25.64	6383761
2022-09-28	25.47	26.33	25.36	26.25	7524318
2022-09-29	25.99	26.28	25.73	26.18	10370885
2022-09-30	26.13	26.52	26.08	26.21	6132139
2022-10-03	26.59	26.98	26.50	26.87	6897845
2022-10-04	27.52	27.95	27.50	27.89	5915733
2022-10-05	27.33	27.65	27.14	27.47	3101719
2022-10-06	26.94	27.07	26.72	26.79	4147777
2022-10-07	26.82	26.92	26.50	26.64	2798423
2022-10-10	26.57	26.66	26.34	26.46	2121934
2022-10-11	26.27	26.60	25.89	25.95	8617985
2022-10-12	25.84	26.13	25.79	26.00	6709880
2022-10-13	25.92	26.99	25.85	26.86	10649724
2022-10-14	26.96	27.03	26.25	26.27	4969661
2022-10-17	27.03	27.27	26.96	26.99	5136524
2022-10-18	27.21	27.25	26.86	27.07	5274700
2022-10-19	26.80	26.95	26.56	26.78	2594364
2022-10-20	26.80	27.13	26.66	26.78	2696931
2022-10-21	26.49	27.20	26.42	27.19	7207133
2022-10-24	27.18	27.48	27.12	27.26	2042511
2022-10-25	27.37	27.69	27.34	27.66	1458994
2022-10-26	27.68	28.23	27.68	28.08	3702908
2022-10-27	28.10	28.36	28.02	28.04	2386619
2022-10-28	27.97	28.33	27.91	28.33	2602549
2022-10-31	28.00	28.21	27.98	28.04	1972661
2022-11-01	28.66	28.68	28.24	28.36	1678504
2022-11-02	28.28	28.60	27.84	27.86	2102615
2022-11-03	27.33	27.74	27.30	27.64	1699650
2022-11-04	28.45	28.84	28.33	28.81	3518918
2022-11-07	28.87	28.92	28.72	28.75	1924427
2022-11-08	28.80	29.16	28.75	28.96	2818576
2022-11-09	28.57	28.77	28.37	28.37	2123930
2022-11-10	29.48	29.83	29.35	29.79	3340965
2022-11-11	29.67	29.94	29.57	29.87	6221619
2022-11-14	29.82	30.02	29.71	29.71	2367078
2022-11-15	30.28	30.34	29.69	29.92	3716072
2022-11-16	30.11	30.14	29.93	30.07	2681334
2022-11-17	29.71	30.14	29.71	30.12	1485171
2022-11-18	30.29	30.36	30.14	30.27	1389754
2022-11-21	30.07	30.18	29.89	30.13	2443587
2022-11-22	30.33	30.61	30.33	30.59	1059908
2022-11-23	30.77	31.05	30.77	31.03	1621595
2022-11-25	31.06	31.24	31.03	31.14	802874
2022-11-28	30.94	31.11	30.70	30.75	1956165
2022-11-29	30.96	31.20	30.95	30.98	2307630
2022-11-30	31.38	31.65	31.01	31.53	2643567
2022-12-01	31.94	32.07	31.75	31.82	4753003
2022-12-02	31.64	32.00	31.64	31.90	2436647
2022-12-05	31.95	32.07	31.58	31.65	3224326
2022-12-06	31.65	31.82	31.40	31.59	1777568
2022-12-07	31.60	31.73	31.40	31.51	8714373
2022-12-08	31.47	31.59	31.38	31.55	2010380
2022-12-09	31.56	31.73	31.46	31.51	2499283
2022-12-12	31.47	31.54	31.37	31.05	3169016
2022-12-13	31.72	31.83	31.29	31.44	5319232
2022-12-14	31.48	31.73	31.28	31.48	3133793
2022-12-15	31.20	31.22	30.77	30.91	5352494
2022-12-16	30.38	30.54	30.25	30.41	2790071
2022-12-19	30.57	30.64	30.32	30.39	1923500
2022-12-20	30.40	30.60	30.39	30.53	1037201
2022-12-21	30.69	30.97	30.66	30.90	1098533
2022-12-22	30.77	30.77	30.33	30.62	4194547
2022-12-23	30.54	30.82	30.53	30.81	1179266
2022-12-27	30.84	30.90	30.73	30.83	1117097
2022-12-28	31.03	31.12	30.54	30.55	1369074
2022-12-29	30.73	30.89	30.70	30.81	668308
2022-12-30	30.63	30.80	30.56	30.66	1938395
2023-01-03	30.92	31.11	30.67	30.77	1934865
2023-01-04	31.04	31.17	30.88	31.12	1691632
2023-01-05	30.93	31.05	30.87	30.98	1378683
2023-01-06	31.10	31.74	31.01	31.69	3228031
2023-01-09	31.88	32.02	31.77	31.79	1942304
2023-01-10	31.81	31.89	31.70	31.86	1229279
2023-01-11	32.02	32.02	31.80	32.00	2998338
2023-01-12	32.16	32.44	31.85	32.37	5060826
2023-01-13	32.34	32.64	32.34	32.62	1386192
2023-01-17	32.74	32.84	32.61	32.68	1371805
2023-01-18	33.04	33.09	32.61	32.61	3809869
2023-01-19	32.49	32.75	32.46	32.69	1299317
2023-01-20	32.52	32.79	32.49	32.76	1221658
2023-01-23	32.59	32.79	32.58	32.76	3299672
2023-01-24	32.30	32.50	32.22	32.46	1285357
2023-01-25	32.28	32.64	32.26	32.62	2922161
2023-01-26	32.64	32.75	32.46	32.74	872914
2023-01-27	32.55	32.69	32.40	32.58	4165234
2023-01-30	32.58	32.70	32.52	32.52	1055294
2023-01-31	32.36	32.59	32.31	32.57	809647
2023-02-01	32.49	32.81	32.20	32.68	3742678
2023-02-02	32.69	32.70	32.27	32.37	2440387
2023-02-03	32.24	32.45	32.16	32.22	2006667
2023-02-06	32.00	32.06	31.79	31.93	1237409
2023-02-07	31.85	32.30	31.82	32.24	1243694
2023-02-08	32.38	32.42	32.20	32.26	912656
2023-02-09	32.82	32.90	32.42	32.49	1790448
2023-02-10	32.43	32.43	32.26	32.37	745323
2023-02-13	32.53	32.84	32.50	32.83	2995645
2023-02-14	32.79	33.18	32.75	33.05	2376161
2023-02-15	32.52	32.80	32.49	32.80	876003
2023-02-16	32.52	32.85	32.48	32.65	1046199
2023-02-17	32.54	32.85	32.51	32.81	647024
2023-02-21	32.85	33.01	32.77	32.79	1424034
2023-02-22	32.63	32.65	32.40	32.46	2011361
2023-02-23	32.58	32.64	32.30	32.54	967082
2023-02-24	32.15	32.28	32.06	32.25	913134
2023-02-27	32.51	32.70	32.46	32.63	845124
2023-02-28	32.54	32.59	32.28	32.28	924549
2023-03-01	32.48	32.56	32.32	32.48	1576576
2023-03-02	32.20	32.53	32.20	32.50	886882
2023-03-03	32.44	32.72	32.41	32.72	1075030
2023-03-06	32.40	32.61	32.38	32.51	749979
2023-03-07	32.49	32.49	31.82	31.87	2144040
2023-03-08	31.97	32.14	31.94	32.05	1172534
2023-03-09	32.11	32.17	31.78	31.79	1689722
2023-03-10	31.87	32.00	31.53	31.57	1532764
2023-03-13	31.22	31.58	31.19	31.37	5774067
2023-03-14	31.60	31.72	31.51	31.69	2537013
2023-03-15	30.50	30.65	30.00	30.50	7227520
2023-03-16	30.24	30.90	30.23	30.90	3217163
2023-03-17	30.52	30.62	30.33	30.43	3311340
2023-03-20	30.79	31.16	30.77	31.08	1501667
2023-03-21	31.52	31.59	31.32	31.53	1212164
2023-03-22	31.57	31.97	31.45	31.47	1334027
2023-03-23	31.61	31.74	31.11	31.25	1300921
2023-03-24	30.96	31.13	30.81	31.11	4463224
2023-03-27	31.40	31.54	31.33	31.52	1395283
2023-03-28	31.46	31.63	31.43	31.51	770371
2023-03-29	31.85	31.91	31.77	31.88	1289503
2023-03-30	32.23	32.29	32.18	32.29	1303175
2023-03-31	32.34	32.40	32.19	32.26	1974874
2023-04-03	32.52	32.74	32.49	32.73	1725470
2023-04-04	32.79	32.83	32.58	32.69	3903807
2023-04-05	32.75	32.87	32.60	32.77	3201727
2023-04-06	32.92	33.15	32.89	33.06	1183705
2023-04-10	32.89	33.09	32.89	33.07	994472
2023-04-11	33.14	33.20	33.11	33.15	1547198
2023-04-12	33.48	33.60	33.35	33.44	1065481
2023-04-13	33.68	33.79	33.60	33.78	2380422
2023-04-14	33.73	33.80	33.46	33.57	1340645
2023-04-17	33.54	33.55	33.36	33.51	1089541
2023-04-18	33.65	33.73	33.62	33.71	1184499
2023-04-19	33.67	33.73	33.64	33.67	773240
2023-04-20	33.62	33.78	33.62	33.72	1123571
2023-04-21	33.68	33.79	33.51	33.79	1021958
2023-04-24	33.75	33.86	33.73	33.86	913924
2023-04-25	33.68	33.68	33.41	33.42	1217681
2023-04-26	33.71	33.73	33.40	33.44	1370895
2023-04-27	33.50	33.78	33.49	33.74	1880971
2023-04-28	33.63	34.01	33.63	33.93	1663275
2023-05-01	33.88	34.05	33.81	33.82	3737003
2023-05-02	33.53	33.54	33.18	33.39	2055517
2023-05-03	33.47	33.69	33.42	33.43	1926945
2023-05-04	33.37	33.46	33.25	33.31	2136667
2023-05-05	33.53	33.92	33.51	33.88	1882054
2023-05-08	33.91	33.99	33.82	33.86	2391547
2023-05-09	33.50	33.69	33.48	33.64	1134274
2023-05-10	33.74	33.74	33.37	33.60	2436529
2023-05-11	33.20	33.33	33.02	33.30	2821552
2023-05-12	33.34	33.41	33.11	33.22	1853599
2023-05-15	33.45	33.58	33.39	33.54	1113983
2023-05-16	33.35	33.43	33.15	33.16	563673
2023-05-17	33.23	33.32	33.02	33.31	1125893
2023-05-18	33.16	33.17	32.94	33.10	1480015
2023-05-19	33.26	33.39	33.19	33.32	2119991
2023-05-22	33.20	33.32	33.16	33.23	1509127
2023-05-23	33.21	33.23	32.98	32.99	3405914
2023-05-24	32.56	32.56	32.32	32.42	3861416
2023-05-25	32.24	32.25	32.04	32.17	2937387
2023-05-26	32.35	32.48	32.34	32.44	4712843
2023-05-30	32.36	32.39	32.02	32.14	3814607
2023-05-31	31.90	31.93	31.68	31.90	5911759
2023-06-01	32.00	32.35	31.98	32.31	5204083
2023-06-02	32.64	32.69	32.53	32.63	1930526
2023-06-05	32.54	32.58	32.40	32.63	2624395
2023-06-06	32.43	32.67	32.42	32.04	2596240
2023-06-07	32.15	32.21	31.96	32.04	1857659
2023-06-08	32.11	32.30	32.06	32.29	1386437
2023-06-09	32.09	32.20	32.05	32.16	1449433
2023-06-12	32.08	32.11	31.90	32.01	1419449
2023-06-13	32.24	32.37	32.22	32.33	3876634
2023-06-14	32.60	32.67	32.31	32.45	3710199
2023-06-15	32.61	32.98	32.58	32.95	1579001
2023-06-16	33.10	33.15	32.93	32.97	1877873
2023-06-20	32.65	32.65	32.46	32.54	1684634
2023-06-21	32.35	32.58	32.29	32.49	1820480
2023-06-22	32.24	32.32	32.18	32.30	1717852
2023-06-23	31.95	32.11	31.91	31.99	1071268
2023-06-26	31.95	32.07	31.94	32.00	1078845
2023-06-27	32.05	32.23	31.97	32.18	1459085
2023-06-28	32.01	32.02	31.88	31.97	1590826
2023-06-29	31.71	31.90	31.70	31.90	1448749
2023-06-30	32.29	32.41	32.27	32.35	1672363
2023-07-03	32.26	32.27	32.17	32.21	862519
2023-07-05	32.03	32.06	31.83	31.85	2790256
2023-07-06	31.44	31.46	31.11	31.31	2756505
2023-07-07	31.22	31.56	31.22	31.44	2297699
2023-07-10	31.33	31.53	31.33	31.48	1168969
2023-07-11	31.57	31.78	31.55	31.76	2403014
2023-07-12	32.37	32.49	32.32	32.44	2631245
2023-07-13	32.84	32.98	32.81	32.94	1829169
2023-07-14	33.04	33.04	32.71	32.73	1708017
2023-07-17	32.66	32.73	32.59	32.68	1147165
2023-07-18	32.66	32.88	32.65	32.80	1764487
2023-07-19	32.98	33.11	32.94	33.10	4759698
2023-07-20	33.17	33.28	33.10	33.21	4052405
2023-07-21	33.24	33.29	33.14	33.28	2640765
2023-07-24	33.10	33.29	33.07	33.23	1326227
2023-07-25	33.26	33.45	33.26	33.44	1386002
2023-07-26	33.27	33.65	33.27	33.58	3094945
2023-07-27	33.45	33.45	32.99	33.04	2822070
2023-07-28	33.34	33.45	33.23	33.28	1960151
2023-07-31	33.35	33.49	33.29	33.30	2596574
2023-08-01	33.07	33.18	32.91	33.01	2600060
2023-08-02	32.51	32.55	32.25	32.38	3596823
2023-08-03	32.07	32.40	32.07	32.37	4075437
2023-08-04	32.36	32.68	32.30	32.35	3367219
2023-08-07	32.53	32.66	32.40	32.66	2553841
2023-08-08	32.29	32.53	32.18	32.52	3571889
2023-08-09	32.59	32.75	32.58	32.65	2717627
2023-08-10	32.91	33.05	32.63	32.65	1780278
2023-08-11	32.36	32.58	32.33	32.50	2752913
2023-08-14	32.13	32.39	32.03	32.38	3484781
2023-08-15	32.09	32.09	31.80	31.87	2384650
2023-08-16	31.71	31.89	31.67	31.68	2848701
2023-08-17	31.84	31.89	31.52	31.57	2217378
2023-08-18	31.25	31.52	31.25	31.47	2901466
2023-08-21	31.51	31.58	31.39	31.55	1853155
2023-08-22	31.56	31.60	31.39	31.42	5324014
2023-08-23	31.43	31.65	31.41	31.59	2907885
2023-08-24	31.47	31.64	31.31	31.31	1653582
2023-08-25	31.57	31.61	31.25	31.48	2292667
2023-08-28	31.64	31.86	31.64	31.82	1758184
2023-08-29	31.80	32.16	31.78	32.16	2192835
2023-08-30	32.34	32.43	32.24	32.28	1443653
2023-08-31	32.27	32.27	31.92	32.00	1552224
2023-09-01	32.28	32.31	31.94	32.06	1080336
2023-09-05	31.98	32.00	31.71	31.73	1113577
2023-09-06	31.66	31.73	31.49	31.58	2892497
2023-09-07	31.59	31.67	31.49	31.58	2077825
2023-09-08	31.67	31.82	31.64	31.75	1346742
2023-09-11	31.94	32.06	31.87	32.00	936705
2023-09-12	31.95	32.14	31.95	32.01	1698924
2023-09-13	32.05	32.14	31.95	32.01	1583845
2023-09-14	32.25	32.58	32.25	32.57	1908619
2023-09-15	32.66	32.78	32.49	32.49	1352706
2023-09-18	32.41	32.41	32.24	32.33	2071526
2023-09-19	32.38	32.45	32.27	32.37	1634732
2023-09-20	32.62	32.76	32.39	32.41	1517514
2023-09-21	32.36	32.39	32.04	32.05	2501578
2023-09-22	32.23	32.32	31.97	32.01	1690078
2023-09-25	31.67	31.89	31.60	31.85	2399454
2023-09-26	31.77	31.88	31.54	31.55	2252518
2023-09-27	31.64	31.65	31.27	31.50	2305536
2023-09-28	31.56	31.84	31.49	31.73	1818783
2023-09-29	32.03	32.03	31.57	31.64	2921373
2023-10-02	31.39	31.44	30.98	31.04	3053136
2023-10-03	31.01	31.07	30.77	30.87	1890533
2023-10-04	30.97	30.98	30.57	30.86	1775102
2023-10-05	30.93	31.13	30.92	31.10	1996275
2023-10-06	31.11	31.56	30.87	31.48	2241158
2023-10-09	31.29	31.55	31.26	31.52	1055147
2023-10-10	31.91	32.11	31.85	32.00	1631453
2023-10-11	32.21	32.25	31.96	32.17	1713732
2023-10-12	32.17	32.18	31.73	31.86	1605312
2023-10-13	31.83	31.92	31.57	31.67	1547061
2023-10-16	31.76	32.02	31.70	32.00	1724454
2023-10-17	31.85	32.25	31.85	32.09	2435918
2023-10-18	31.79	31.84	31.48	31.51	2888533
2023-10-19	31.26	31.45	31.10	31.17	1793800
2023-10-20	30.93	31.01	30.79	30.81	2040444
2023-10-23	30.74	30.99	30.62	30.83	1527552
2023-10-24	30.76	30.92	30.72	30.84	1148765
2023-10-25	30.80	30.97	30.67	30.74	2180047
2023-10-26	30.68	30.74	30.44	30.53	1546205
2023-10-27	30.59	30.62	30.14	30.21	1237127
2023-10-30	30.58	30.65	30.41	30.59	3822073
2023-10-31	30.48	30.58	30.34	30.50	2336084
2023-11-01	30.55	30.70	30.40	30.64	1456959
2023-11-02	31.09	31.22	31.02	31.21	2615252
2023-11-03	31.36	31.46	31.23	31.33	1758135
2023-11-06	31.55	31.59	31.37	31.38	1175352
2023-11-07	31.26	31.27	31.09	31.14	1499235
2023-11-08	31.15	31.26	31.03	31.08	1759827
2023-11-09	31.37	31.46	31.10	31.12	1533123
2023-11-10	30.88	31.07	30.60	31.04	1909068
2023-11-13	31.07	31.30	31.00	31.27	1657045
2023-11-14	31.70	31.87	31.70	31.82	1520065
2023-11-15	31.94	31.97	31.78	31.80	1568748
2023-11-16	31.63	31.76	31.55	31.62	2005795
2023-11-17	31.95	32.12	31.87	32.10	1901223
2023-11-20	31.98	32.19	31.97	32.14	2346035
2023-11-21	32.16	32.24	32.14	32.20	1160893
2023-11-22	31.99	32.09	31.88	32.08	1900128
2023-11-24	32.28	32.49	32.28	32.49	1357387
2023-11-27	32.40	32.42	32.29	32.36	863095
2023-11-28	32.36	32.55	32.31	32.44	996993
2023-11-29	32.43	32.49	32.29	32.37	1576357
2023-11-30	32.44	32.48	32.34	32.39	1656535
2023-12-01	32.48	32.92	32.48	32.88	1815512
2023-12-04	32.54	32.72	32.51	32.61	1593457
2023-12-05	32.43	32.51	32.36	32.36	1844558
2023-12-06	32.59	32.64	32.30	32.32	762289
2023-12-07	32.44	32.53	32.30	32.50	980750
2023-12-08	32.43	32.66	32.43	32.58	944451
2023-12-11	32.48	32.60	32.47	32.56	771887
2023-12-12	32.56	32.61	32.42	32.60	837631
2023-12-13	32.63	32.99	32.42	32.98	1313394
2023-12-14	33.41	33.65	33.31	33.52	2885312
2023-12-15	33.07	33.13	32.86	32.87	1968785
2023-12-18	33.14	33.16	33.00	33.08	910762
2023-12-19	33.28	33.47	33.28	32.69	2442599
2023-12-20	32.76	32.87	32.44	32.45	2305278
2023-12-21	32.71	32.82	32.61	32.81	1465627
2023-12-22	33.04	33.08	32.83	32.92	1361691
2023-12-26	32.96	33.14	32.91	33.09	1328882
2023-12-27	33.12	33.25	33.09	33.22	779611
2023-12-28	33.10	33.21	33.03	33.05	1086622
2023-12-29	33.05	33.13	32.94	33.05	1717921
2024-01-02	32.70	32.90	32.66	32.74	1978817
2024-01-03	32.56	32.83	32.53	32.74	1227183
2024-01-04	32.82	33.02	32.81	32.84	1264931
2024-01-05	32.75	33.08	32.74	32.82	2192690
2024-01-08	32.88	33.13	32.81	33.12	1012707
2024-01-09	32.91	32.94	32.77	32.80	1251985
2024-01-10	32.79	32.86	32.75	32.82	1000816
2024-01-11	32.86	32.87	32.41	32.65	1464829
2024-01-12	32.91	32.96	32.68	32.76	1053443
2024-01-16	32.26	32.29	32.00	32.05	1678399
2024-01-17	31.61	31.79	31.51	31.76	2066927
2024-01-18	31.81	31.95	31.69	31.95	1597535
2024-01-19	31.84	31.97	31.73	31.96	1650336
2024-01-22	32.00	32.10	31.93	32.01	1673843
2024-01-23	31.91	32.01	31.84	32.00	1633696
2024-01-24	32.29	32.34	32.09	32.10	2102311
2024-01-25	32.21	32.27	32.06	32.27	1589618
2024-01-26	32.69	32.76	32.57	32.64	1520169
2024-01-29	32.57	32.72	32.49	32.70	1158085
2024-01-30	32.69	32.79	32.58	32.77	1768117
2024-01-31	32.85	32.91	32.37	32.43	1748269
2024-02-01	32.55	32.80	32.47	32.78	2707587
2024-02-02	32.51	32.53	32.33	32.46	1565745
2024-02-05	32.23	32.25	32.04	32.18	2209879
2024-02-06	32.39	32.66	32.39	32.65	2541049
2024-02-07	32.51	32.56	32.38	32.45	4344965
2024-02-08	32.28	32.34	32.18	32.32	3087581
2024-02-09	32.21	32.26	32.09	32.25	3668124
2024-02-12	32.10	32.23	32.08	32.20	1864844
2024-02-13	31.87	31.91	31.58	31.68	2211371
2024-02-14	31.96	32.03	31.87	32.03	1521721
2024-02-15	32.07	32.38	32.07	32.37	1427081
2024-02-16	32.61	32.80	32.54	32.68	2465846
2024-02-20	32.93	32.96	32.80	32.86	1827116
2024-02-21	32.59	32.66	32.51	32.65	2208492
2024-02-22	32.74	32.91	32.68	32.89	4189232
2024-02-23	32.92	33.04	32.89	33.01	1301078
2024-02-26	32.99	33.00	32.84	32.91	1081136
2024-02-27	32.85	32.95	32.84	32.93	865309
2024-02-28	32.61	32.65	32.51	32.58	1101109
2024-02-29	32.87	32.89	32.57	32.75	2142136
2024-03-01	32.75	32.92	32.58	32.92	1567936
2024-03-04	32.71	32.86	32.71	32.82	1119963
2024-03-05	32.80	32.95	32.74	32.81	1296542
2024-03-06	33.07	33.16	33.00	33.06	1343417
2024-03-07	33.32	33.46	33.29	33.41	1378291
2024-03-08	33.43	33.51	33.29	33.33	2823347
2024-03-11	33.23	33.41	33.13	33.39	1934315
2024-03-12	33.57	33.66	33.47	33.64	1946941
2024-03-13	33.70	33.81	33.70	33.76	1497989
2024-03-14	33.71	33.73	33.37	33.50	2516022
2024-03-15	33.48	33.52	33.32	33.42	2615969
2024-03-18	33.44	33.46	33.29	33.33	2006276
2024-03-19	33.27	33.44	33.24	33.38	2456782
2024-03-20	33.31	33.73	33.31	33.73	2208800
2024-03-21	33.93	34.04	33.87	33.88	2350610
2024-03-22	33.96	34.00	33.88	33.90	2656750
2024-03-25	33.92	34.06	33.88	33.88	1110161
2024-03-26	34.02	34.03	33.89	33.91	1883571
2024-03-27	33.86	34.09	33.83	34.09	1676340
2024-03-28	34.11	34.25	34.11	34.21	6920922
2024-04-01	34.25	34.32	34.02	34.10	3099418
2024-04-02	33.89	34.03	33.84	34.02	6116892
2024-04-03	33.86	34.22	33.85	34.18	2624424
2024-04-04	34.51	34.53	33.96	34.03	3748575
2024-04-05	33.94	34.18	33.87	34.16	2838237
2024-04-08	34.29	34.33	34.16	34.28	3135930
2024-04-09	34.43	34.50	34.20	34.34	4143745
2024-04-10	34.04	34.17	33.91	34.09	1528936
2024-04-11	34.17	34.17	33.73	34.09	3050548
2024-04-12	34.07	34.23	33.68	33.72	1236064
2024-04-15	34.07	34.11	33.54	33.62	1792329
2024-04-16	33.34	33.37	33.12	33.21	1496929
2024-04-17	33.55	33.61	33.28	33.41	4522054
2024-04-18	33.38	33.53	33.29	33.33	1060794
2024-04-19	33.30	33.53	33.30	33.49	855791
2024-04-22	33.72	34.04	33.65	33.92	867783
2024-04-23	33.98	34.36	33.94	34.27	2008795
2024-04-24	34.36	34.36	34.09	34.23	1954814
2024-04-25	34.28	34.62	34.25	34.56	2992589
2024-04-26	34.69	34.86	34.62	34.83	1700769
2024-04-29	34.91	35.03	34.87	34.98	877898
2024-04-30	34.93	35.04	34.70	34.70	949020
2024-05-01	34.68	34.91	34.56	34.59	1737919
2024-05-02	34.92	35.12	34.76	35.05	1378184
2024-05-03	35.34	35.44	35.13	35.34	2171612
2024-05-06	35.48	35.58	35.42	35.56	1714413
2024-05-07	35.74	35.79	35.61	35.67	1819128
2024-05-08	35.57	35.76	35.54	35.76	552008
2024-05-09	35.76	36.07	35.76	36.06	605612
2024-05-10	36.24	36.25	36.13	36.15	537142
2024-05-13	36.19	36.27	36.12	36.17	1098811
2024-05-14	36.34	36.43	36.26	36.42	782156
2024-05-15	36.53	36.69	36.46	36.69	856717
2024-05-16	36.73	36.75	36.60	36.66	914547
2024-05-17	36.57	36.76	36.55	36.74	653611
2024-05-20	36.72	36.77	36.60	36.62	359324
2024-05-21	36.64	36.77	36.63	36.75	311778
2024-05-22	36.53	36.59	36.34	36.47	1144860
2024-05-23	36.58	36.60	36.01	36.10	1255484
2024-05-24	36.25	36.43	36.25	36.34	592292
2024-05-28	36.36	36.37	36.03	36.11	660730
2024-05-29	35.79	35.83	35.62	35.64	767661
2024-05-30	35.82	36.02	35.81	35.94	461023
2024-05-31	36.12	36.34	36.06	36.32	1043659
2024-06-03	36.23	36.37	36.07	36.22	1365498
2024-06-04	36.06	36.17	36.00	36.13	881200
2024-06-05	36.24	36.26	36.06	36.23	1068352
2024-06-06	36.25	36.41	36.23	36.40	446216
2024-06-07	36.08	36.18	35.90	35.93	682482
2024-06-10	35.82	36.08	35.76	35.34	569708
2024-06-11	34.93	34.97	34.75	34.88	1075599
2024-06-12	35.57	35.60	35.26	35.38	1174176
2024-06-13	35.18	35.19	34.96	35.09	1700350
2024-06-14	34.75	34.93	34.65	34.91	1501153
2024-06-17	34.76	34.98	34.65	34.98	505336
2024-06-18	34.97	35.09	34.97	35.06	963290
2024-06-20	35.21	35.39	35.15	35.35	1173347
2024-06-21	35.05	35.18	34.99	35.11	1057593
2024-06-24	35.37	35.56	35.35	35.46	1305473
2024-06-25	35.30	35.35	35.15	35.26	721213
2024-06-26	35.01	35.09	34.95	35.04	616894
2024-06-27	35.05	35.08	34.83	34.92	634889
2024-06-28	34.91	34.98	34.72	34.88	858231
2024-07-01	34.99	35.20	34.77	34.82	641025
2024-07-02	34.73	34.88	34.65	34.87	699351
2024-07-03	35.05	35.27	35.04	35.22	674945
2024-07-05	35.61	35.61	35.30	35.47	2494526
2024-07-08	35.60	35.63	35.38	35.39	456462
2024-07-09	35.20	35.25	35.03	35.16	999898
2024-07-10	35.36	35.56	35.31	35.53	692094
2024-07-11	35.67	35.82	35.67	35.78	849366
2024-07-12	36.00	36.18	36.00	36.03	445138
2024-07-15	35.88	35.91	35.66	35.72	813534
2024-07-16	35.50	35.83	35.47	35.82	1229636
2024-07-17	35.85	36.00	35.83	35.95	768696
2024-07-18	36.07	36.13	35.58	35.61	2722393
2024-07-19	35.54	35.59	35.43	35.51	901675
2024-07-22	35.80	35.87	35.64	35.77	805226
2024-07-23	35.52	35.57	35.46	35.48	1112559
2024-07-24	35.52	35.61	35.32	35.32	1826153
2024-07-25	35.36	35.75	35.31	35.51	1156116
2024-07-26	35.81	36.12	35.81	36.02	1418211
2024-07-29	36.09	36.09	35.87	35.89	635727
2024-07-30	35.83	35.89	35.68	35.87	823050
2024-07-31	36.18	36.42	36.09	36.26	884222
2024-08-01	36.19	36.27	35.47	35.66	1426794
2024-08-02	35.46	35.58	35.22	35.47	1033032
2024-08-05	34.24	34.77	34.17	34.48	3598721
2024-08-06	34.13	34.74	34.11	34.59	2411667
2024-08-07	35.01	35.10	34.68	34.72	1330534
2024-08-08	34.88	35.27	34.18	35.19	816682
2024-08-09	35.17	35.45	35.11	35.40	535418
2024-08-12	35.49	35.60	35.41	35.51	1104051
2024-08-13	35.66	35.98	35.61	35.97	2268458
2024-08-14	35.97	36.11	35.96	36.11	1149206
2024-08-15	36.43	36.52	36.31	36.45	1036726
2024-08-16	36.40	36.51	36.37	36.49	723526
2024-08-19	36.69	36.96	36.67	36.79	506483
2024-08-20	36.64	36.69	36.44	36.48	733685
2024-08-21	36.72	36.86	36.63	36.85	503181
2024-08-22	36.95	36.97	36.75	36.78	351253
2024-08-23	37.04	37.42	36.95	37.40	646265
2024-08-26	37.41	37.52	37.36	37.38	917311
2024-08-27	37.51	37.64	37.47	37.61	950896
2024-08-28	37.36	37.49	37.24	37.38	1485457
2024-08-29	37.47	37.68	37.37	37.57	701064
2024-08-30	37.46	37.54	37.27	37.53	866532
2024-09-03	37.15	37.15	36.71	36.81	1776857
2024-09-04	36.81	37.04	36.80	36.88	657450
2024-09-05	37.01	37.02	36.74	36.88	526344
2024-09-06	36.93	37.01	36.41	36.49	798894
2024-09-09	36.65	36.94	36.64	36.73	758770
2024-09-10	36.57	36.57	36.28	36.51	674011
2024-09-11	36.51	36.63	36.08	36.63	1318229
2024-09-12	36.53	36.79	36.41	36.79	2646095
2024-09-13	36.84	36.99	36.83	36.90	339829
2024-09-16	37.08	37.31	37.03	37.30	492760
2024-09-17	37.23	37.26	36.92	37.03	366386
2024-09-18	37.11	37.32	36.88	36.99	668489
2024-09-19	37.43	37.51	37.19	37.49	341499
2024-09-20	37.15	37.16	36.98	37.04	292888
2024-09-23	37.24	37.43	37.20	37.38	517893
2024-09-24	37.58	37.64	37.48	37.53	1405760
2024-09-25	37.59	37.59	37.29	37.31	561134
2024-09-26	37.56	37.72	37.50	37.66	1171869
2024-09-27	37.73	37.88	37.60	37.67	1143133
2024-09-30	37.53	37.57	37.25	37.41	553399
2024-10-01	37.44	37.44	37.17	37.34	806424
2024-10-02	37.36	37.41	37.18	37.24	284282
2024-10-03	36.93	36.96	36.75	36.83	860730
2024-10-04	36.78	36.99	36.72	36.97	480186
2024-10-07	36.87	36.93	36.68	36.78	341067
2024-10-08	36.56	36.58	36.32	36.44	551523
2024-10-09	36.33	36.67	36.33	36.62	558969
2024-10-10	36.55	36.61	36.41	36.58	331566
2024-10-11	36.47	36.70	36.47	36.55	3407041
2024-10-14	36.54	36.83	36.46	36.81	733118
2024-10-15	36.66	36.71	36.44	36.51	1988847
2024-10-16	36.75	36.81	36.67	36.81	781987
2024-10-17	36.85	37.00	36.84	36.88	737228
2024-10-18	36.88	37.01	36.74	37.01	1146223
2024-10-21	36.88	36.92	36.58	36.66	397522
2024-10-22	36.44	36.63	36.40	36.56	808365
2024-10-23	36.27	36.33	36.05	36.22	340798
2024-10-24	36.55	36.55	36.23	36.39	668627
2024-10-25	36.46	36.46	36.10	36.13	444144
2024-10-28	36.28	36.51	36.25	36.49	612177
2024-10-29	36.28	36.38	36.14	36.18	373509
2024-10-30	35.88	36.09	35.82	35.87	576989
2024-10-31	35.58	35.58	35.19	35.55	695823
2024-11-01	36.00	36.01	35.67	35.75	5615657
2024-11-04	36.05	36.15	35.78	35.81	437507
2024-11-05	35.91	36.06	35.83	36.03	538382
2024-11-06	35.55	35.67	35.38	35.65	606268
2024-11-07	35.85	35.95	35.76	35.94	779610
2024-11-08	35.44	35.45	35.20	35.33	515728
2024-11-11	35.46	35.50	35.27	35.29	696332
2024-11-12	34.86	34.86	34.49	34.63	1293814
2024-11-13	34.57	34.62	34.31	34.60	1945329
2024-11-14	34.71	34.77	34.50	34.56	1943854
2024-11-15	34.57	34.57	34.41	34.49	468392
2024-11-18	34.52	34.89	34.52	34.85	1431074
2024-11-19	34.57	34.82	34.54	34.75	904368
2024-11-20	34.75	34.77	34.61	34.75	1270667
2024-11-21	34.81	34.97	34.71	34.95	1402205
2024-11-22	35.01	35.18	35.01	35.17	592194
2024-11-25	35.39	35.45	35.20	35.34	1941067
2024-11-26	35.34	35.34	35.07	35.18	1832003
2024-11-27	35.39	35.62	35.39	35.57	693138
2024-11-29	35.53	35.80	35.50	35.80	765889
2024-12-02	35.76	35.78	35.44	35.74	759501
2024-12-03	35.96	36.00	35.84	35.88	1695439
2024-12-04	35.85	35.97	35.78	35.88	5220064
2024-12-05	36.08	36.20	36.03	36.13	739829
2024-12-06	36.16	36.16	35.77	35.90	1667785
2024-12-09	36.21	36.32	36.02	36.07	1730434
2024-12-10	35.91	35.91	35.74	35.75	546214
2024-12-11	35.96	35.98	35.82	35.97	958279
2024-12-12	35.77	35.93	35.59	35.59	711261
2024-12-13	35.67	35.67	35.39	35.51	1477640
2024-12-16	35.48	35.60	35.41	34.70	628236
2024-12-17	34.61	34.72	34.54	34.61	1497589
2024-12-18	34.54	34.61	33.83	33.84	981320
2024-12-19	33.94	33.94	33.67	33.67	1208739
2024-12-20	33.40	33.93	33.39	33.69	1742554
2024-12-23	33.73	33.91	33.57	33.85	1277233
2024-12-24	33.90	34.09	33.85	34.07	620631
2024-12-26	34.06	34.18	33.98	34.10	1190683
2024-12-27	33.89	34.08	33.86	33.96	1342993
2024-12-30	33.91	33.96	33.66	33.85	1235713
2024-12-31	34.03	34.09	33.85	33.90	1135378
2025-01-02	33.95	34.04	33.75	33.82	1620289
2025-01-03	34.04	34.05	33.85	33.97	805425
2025-01-06	34.09	34.36	34.07	34.13	1091259
2025-01-07	34.29	34.36	34.10	34.16	1460811
2025-01-08	33.74	33.97	33.64	33.97	1130900
2025-01-10	33.80	33.81	33.45	33.49	1524179
2025-01-13	33.07	33.39	33.06	33.39	5156952
2025-01-14	33.27	33.47	33.21	33.37	3224429
2025-01-15	33.82	33.93	33.73	33.90	3100470
2025-01-16	33.96	34.29	33.93	34.28	2994377
2025-01-17	34.50	34.72	34.36	34.38	891506
2025-01-21	34.88	35.18	34.81	35.18	1378078
2025-01-22	35.10	35.10	34.85	34.90	722932
2025-01-23	35.14	35.20	34.98	35.16	778203
2025-01-24	35.23	35.29	35.12	35.17	559566
2025-01-27	35.26	35.43	35.25	35.41	2381365
2025-01-28	35.45	35.48	35.20	35.33	578964
2025-01-29	35.30	35.46	35.20	35.27	822856
2025-01-30	35.65	35.94	35.64	35.79	840915
2025-01-31	35.78	35.98	35.56	35.61	1844668
2025-02-03	35.12	35.48	35.00	35.28	1955711
2025-02-04	35.43	35.60	35.36	35.54	1004570
2025-02-05	35.83	36.04	35.75	36.04	842158
2025-02-06	36.10	36.17	35.95	36.06	622155
2025-02-07	36.12	36.13	35.80	35.89	660126
2025-02-10	36.11	36.20	36.08	36.17	589855
2025-02-11	36.17	36.50	36.11	36.46	4601753
2025-02-12	36.29	36.69	36.27	36.57	2434052
2025-02-13	36.37	36.66	36.31	36.65	2482452
2025-02-14	36.75	36.81	36.52	36.55	599582
2025-02-18	36.86	36.95	36.77	36.85	1424385
2025-02-19	36.53	36.66	36.43	36.64	1362070
2025-02-20	36.56	36.62	36.50	36.55	4916243
2025-02-21	36.58	36.59	36.30	36.36	3018299
2025-02-24	36.48	36.56	36.26	36.39	1555952
2025-02-25	36.83	36.85	36.55	36.72	2507914
2025-02-26	36.78	37.00	36.70	36.75	2234359
2025-02-27	36.88	36.98	36.69	36.70	1139292
2025-02-28	36.99	37.09	36.76	37.04	2904546
2025-03-03	37.63	37.77	37.20	37.42	3467784
2025-03-04	37.33	37.91	37.14	37.55	2081347
2025-03-05	37.63	38.03	37.57	37.92	3049676
2025-03-06	37.29	37.60	37.23	37.25	3949365
2025-03-07	37.46	37.87	37.42	37.83	1874403
2025-03-10	37.28	37.43	36.77	37.05	1355950
2025-03-11	37.02	37.12	36.72	36.96	2213669
2025-03-12	37.03	37.23	36.88	37.12	1457481
2025-03-13	37.07	37.21	36.97	37.13	1355212

Explore More About EWU

Coins representing dividend payouts and trends

EWU Dividend History

Discover iShares MSCI United'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

EWU Stock Split History

Discover iShares MSCI United'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

EWU Historical Prices

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

Web Analytics