HRB Historical Prices

Summary

Key Stock Metrics

45.87

(April 26, 2024)

52-Week Low

68.45

(August 16, 2024)

52-Week High

68.45

(August 16, 2024)

All-Time High

54.00

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-01	8.72	8.91	8.69	8.88	869200
1993-06-02	8.81	8.91	8.81	8.91	322800
1993-06-03	8.94	8.94	8.81	8.91	429600
1993-06-04	8.84	8.94	8.78	8.91	518800
1993-06-07	8.94	9.09	8.88	9.06	649600
1993-06-08	9.06	9.06	8.72	8.94	1249200
1993-06-09	8.97	9.03	8.94	9.03	889600
1993-06-10	9.03	9.09	9.03	9.03	961600
1993-06-11	9.09	9.22	9.06	9.09	646000
1993-06-14	9.09	9.19	9.06	9.13	485600
1993-06-15	9.19	9.19	8.94	8.94	1096000
1993-06-16	8.97	9.16	8.97	9.16	1036400
1993-06-17	9.25	9.38	8.81	9.13	1332400
1993-06-18	9.22	9.22	9.00	9.00	903600
1993-06-21	9.06	9.06	9.00	9.06	879600
1993-06-22	9.06	9.22	9.06	9.09	612800
1993-06-23	9.03	9.13	8.97	9.03	878800
1993-06-24	8.97	9.00	8.78	8.78	1628000
1993-06-25	8.81	8.81	8.69	8.72	1488800
1993-06-28	8.72	8.97	8.72	8.97	974800
1993-06-29	8.97	9.03	8.91	8.97	394800
1993-06-30	8.97	9.00	8.91	8.94	910000
1993-07-01	9.00	9.00	8.84	8.97	648400
1993-07-02	8.94	8.94	8.78	8.81	889600
1993-07-06	8.81	8.84	8.69	8.78	830800
1993-07-07	8.84	9.00	8.63	8.84	494000
1993-07-08	8.84	9.03	8.84	8.97	407600
1993-07-09	8.97	8.97	8.78	8.78	428800
1993-07-12	8.81	8.88	8.78	8.81	260800
1993-07-13	8.78	8.84	8.75	8.78	466800
1993-07-14	8.78	8.91	8.75	8.78	588400
1993-07-15	8.78	8.97	8.75	8.97	1797600
1993-07-16	9.00	9.00	8.94	8.94	962000
1993-07-19	8.94	9.00	8.88	8.94	842800
1993-07-20	8.94	8.94	8.78	8.84	840800
1993-07-21	8.78	8.84	8.69	8.72	1679600
1993-07-22	8.78	8.78	8.63	8.69	1174800
1993-07-23	8.66	8.72	8.63	8.72	1039200
1993-07-26	8.75	8.88	8.72	8.88	364400
1993-07-27	8.88	8.91	8.72	8.78	758800
1993-07-28	8.78	8.88	8.72	8.81	514400
1993-07-29	8.88	9.03	8.88	9.03	693200
1993-07-30	9.00	9.03	8.84	9.00	804000
1993-08-02	9.03	9.06	8.94	9.06	630800
1993-08-03	9.13	9.13	9.03	9.09	719600
1993-08-04	9.13	9.13	9.03	9.13	595200
1993-08-05	9.06	9.19	9.06	9.19	490800
1993-08-06	9.19	9.22	9.16	9.19	562800
1993-08-09	9.22	9.50	9.22	9.50	2158800
1993-08-10	9.50	9.69	9.44	9.44	1587600
1993-08-11	9.47	9.53	9.44	9.50	854400
1993-08-12	9.50	9.56	9.34	9.47	645200
1993-08-13	9.53	9.53	9.38	9.47	462800
1993-08-16	9.47	9.53	9.41	9.41	447600
1993-08-17	9.44	9.53	9.38	9.50	531600
1993-08-18	9.50	9.69	9.41	9.41	945200
1993-08-19	9.44	9.59	9.34	9.59	1146400
1993-08-20	9.63	9.63	9.38	9.47	1110400
1993-08-23	9.47	9.50	9.41	9.50	880800
1993-08-24	9.50	9.66	9.44	9.66	2304000
1993-08-25	9.69	9.84	9.66	9.78	2101600
1993-08-26	9.78	9.91	9.69	9.91	859600
1993-08-27	9.94	10.16	9.91	10.09	2676000
1993-08-30	10.00	10.06	9.91	10.03	1401200
1993-08-31	10.06	10.06	9.91	10.06	824400
1993-09-01	10.00	10.13	9.97	10.09	695200
1993-09-02	10.03	10.09	9.94	9.97	996400
1993-09-03	9.81	10.06	9.81	10.06	1044800
1993-09-07	10.06	10.09	9.97	9.97	609200
1993-09-08	9.97	10.00	9.81	9.94	1077600
1993-09-09	9.97	9.97	9.88	9.91	854000
1993-09-10	9.91	10.06	9.91	9.97	622800
1993-09-13	10.00	10.38	10.00	10.25	2058800
1993-09-14	10.22	10.25	9.97	10.03	1346800
1993-09-15	10.03	10.03	9.88	9.97	1257600
1993-09-16	9.97	9.97	9.88	9.91	1036000
1993-09-17	9.81	9.94	9.81	9.91	1348800
1993-09-20	9.94	9.94	9.84	9.88	930400
1993-09-21	9.84	9.91	9.75	9.78	630000
1993-09-22	9.84	9.97	9.81	9.94	621200
1993-09-23	9.91	9.97	9.84	9.88	904400
1993-09-24	9.88	9.97	9.88	9.88	826800
1993-09-27	9.91	9.94	9.81	9.91	566800
1993-09-28	9.88	9.91	9.84	9.91	560400
1993-09-29	9.91	9.91	9.78	9.84	1141600
1993-09-30	9.78	9.81	9.44	9.50	1054800
1993-10-01	9.59	9.72	9.50	9.66	716400
1993-10-04	9.66	9.72	9.53	9.63	603200
1993-10-05	9.63	9.66	9.56	9.59	519600
1993-10-06	9.59	9.63	9.50	9.53	450000
1993-10-07	9.59	9.59	9.47	9.47	520800
1993-10-08	9.59	9.69	9.53	9.69	800000
1993-10-11	9.66	9.66	9.53	9.53	180800
1993-10-12	9.56	9.69	9.50	9.66	999600
1993-10-13	9.63	9.88	9.63	9.88	2006000
1993-10-14	9.84	9.88	9.72	9.81	1116400
1993-10-15	9.81	9.88	9.63	9.84	718800
1993-10-18	9.88	9.97	9.88	9.91	900000
1993-10-19	9.88	9.97	9.84	9.94	885600
1993-10-20	9.94	9.94	9.75	9.78	517200
1993-10-21	9.78	9.78	9.50	9.66	519200
1993-10-22	9.75	9.88	9.72	9.88	559200
1993-10-25	9.84	9.88	9.75	9.78	787600
1993-10-26	9.63	9.81	9.63	9.78	459600
1993-10-27	9.78	10.00	9.78	9.94	1038000
1993-10-28	10.00	10.22	10.00	10.13	1406000
1993-10-29	10.09	10.09	9.97	9.97	694800
1993-11-01	10.03	10.09	9.94	10.09	688800
1993-11-02	10.03	10.06	9.97	10.00	1269600
1993-11-03	10.00	10.03	9.97	10.00	1042400
1993-11-04	10.00	10.09	9.97	9.97	718000
1993-11-05	9.97	9.97	9.75	9.78	1148000
1993-11-08	9.81	10.13	9.78	10.03	854800
1993-11-09	10.06	10.09	9.94	10.03	643600
1993-11-10	10.00	10.13	10.00	10.13	672800
1993-11-11	10.13	10.19	10.09	10.09	801600
1993-11-12	10.13	10.19	10.09	10.19	343200
1993-11-15	10.19	10.22	10.06	10.06	951200
1993-11-16	10.06	10.09	9.88	9.97	849600
1993-11-17	10.00	10.00	9.72	9.84	698400
1993-11-18	9.78	9.81	9.59	9.66	1076400
1993-11-19	9.72	9.81	9.69	9.69	1107600
1993-11-22	9.72	9.81	9.50	9.50	790000
1993-11-23	9.50	9.66	9.47	9.56	935600
1993-11-24	9.63	9.66	9.38	9.38	1682800
1993-11-26	9.47	9.56	9.44	9.50	404000
1993-11-29	9.53	9.59	9.47	9.56	1035200
1993-11-30	9.63	9.78	9.59	9.59	892000
1993-12-01	9.66	9.84	9.63	9.78	710400
1993-12-02	9.78	10.03	9.75	10.00	923200
1993-12-03	10.03	10.19	9.94	10.16	1295200
1993-12-06	10.19	10.31	10.16	10.25	1546000
1993-12-07	10.13	10.28	10.13	10.22	1255200
1993-12-08	10.19	10.47	10.19	10.38	1228000
1993-12-09	10.38	10.38	10.25	10.31	584400
1993-12-10	10.25	10.28	10.19	10.22	848400
1993-12-13	10.25	10.44	10.25	10.44	461200
1993-12-14	10.44	10.44	10.19	10.31	877200
1993-12-15	10.31	10.41	10.28	10.41	610800
1993-12-16	10.41	10.44	10.38	10.41	477600
1993-12-17	10.41	10.44	10.25	10.28	895200
1993-12-20	10.31	10.31	10.16	10.22	703600
1993-12-21	10.22	10.25	10.06	10.19	958400
1993-12-22	10.13	10.19	10.03	10.19	1736400
1993-12-23	10.22	10.34	10.13	10.13	865200
1993-12-27	10.16	10.19	10.13	10.19	333200
1993-12-28	10.13	10.19	10.09	10.13	323200
1993-12-29	10.13	10.19	10.09	10.16	281600
1993-12-30	10.13	10.22	10.09	10.19	801600
1993-12-31	10.22	10.28	10.19	10.19	538400
1994-01-03	10.22	10.34	10.16	10.16	805200
1994-01-04	10.09	10.09	9.88	10.03	1310800
1994-01-05	10.06	10.28	10.03	10.19	1021600
1994-01-06	10.22	10.28	10.19	10.22	612400
1994-01-07	10.25	10.28	10.16	10.19	1268800
1994-01-10	10.25	10.44	10.25	10.44	1293200
1994-01-11	10.44	10.53	10.31	10.41	824800
1994-01-12	10.34	10.44	10.31	10.44	621600
1994-01-13	10.38	10.47	10.31	10.47	979600
1994-01-14	10.53	10.75	10.53	10.63	1608400
1994-01-17	10.63	10.72	10.59	10.66	1413600
1994-01-18	10.69	11.06	10.66	11.00	1500000
1994-01-19	11.00	11.03	10.78	10.78	721200
1994-01-20	10.84	10.91	10.75	10.84	861200
1994-01-21	10.88	11.13	10.81	11.00	1314000
1994-01-24	11.06	11.09	11.00	11.00	1157200
1994-01-25	11.03	11.03	10.69	10.75	878000
1994-01-26	10.81	10.84	10.69	10.69	534800
1994-01-27	10.75	10.94	10.66	10.88	565600
1994-01-28	10.88	11.13	10.88	10.97	1286800
1994-01-31	10.97	11.00	10.88	10.97	862800
1994-02-01	10.97	10.97	10.75	10.78	580800
1994-02-02	10.84	10.97	10.78	10.97	1150000
1994-02-03	10.97	11.06	10.91	10.94	1096000
1994-02-04	11.00	11.00	10.75	10.75	1127200
1994-02-07	10.56	10.66	10.56	10.66	1377200
1994-02-08	10.75	11.22	10.69	11.19	1478400
1994-02-09	11.25	11.63	11.25	11.47	2021600
1994-02-10	11.47	11.56	11.22	11.28	1305200
1994-02-11	11.22	11.38	11.16	11.38	758800
1994-02-14	11.31	11.72	11.31	11.44	2347200
1994-02-15	11.41	11.56	11.19	11.28	1894400
1994-02-16	11.25	11.50	11.22	11.31	1524800
1994-02-17	11.38	11.41	11.00	11.09	965600
1994-02-18	11.25	11.28	10.94	10.94	1011200
1994-02-22	11.00	11.22	10.94	11.09	1305200
1994-02-23	11.16	11.31	11.16	11.25	1458800
1994-02-24	11.22	11.31	11.09	11.13	1110400
1994-02-25	11.09	11.16	11.00	11.06	1094800
1994-02-28	11.06	11.56	11.06	11.53	4054400
1994-03-01	11.47	11.50	11.19	11.34	1186400
1994-03-02	11.19	11.56	11.16	11.50	1630800
1994-03-03	11.50	11.81	11.44	11.72	2442000
1994-03-04	11.56	11.59	11.31	11.38	1765600
1994-03-07	11.38	11.97	11.38	11.97	1829600
1994-03-08	11.94	11.94	11.63	11.88	2221600
1994-03-09	11.94	12.19	11.94	12.09	2854400
1994-03-10	12.06	12.06	11.63	11.69	1078800
1994-03-11	11.75	11.88	11.66	11.78	1434800
1994-03-14	11.78	11.91	11.78	11.91	1404800
1994-03-15	11.84	11.97	11.84	11.84	1343600
1994-03-16	11.81	11.81	11.53	11.69	1256400
1994-03-17	11.69	11.72	11.50	11.56	906400
1994-03-18	11.53	11.59	11.50	11.53	1912400
1994-03-21	11.47	11.47	11.28	11.41	958800
1994-03-22	11.44	11.84	11.44	11.81	581200
1994-03-23	11.75	12.00	11.75	11.81	786000
1994-03-24	11.72	11.84	11.38	11.47	795600
1994-03-25	11.47	11.63	11.47	11.50	493200
1994-03-28	11.44	11.47	11.13	11.25	982000
1994-03-29	11.31	11.31	11.13	11.19	750000
1994-03-30	11.06	11.09	10.75	10.78	1130400
1994-03-31	10.81	10.94	10.63	10.75	1488000
1994-04-04	10.63	10.84	10.50	10.69	1035600
1994-04-05	10.81	11.31	10.81	11.13	1970000
1994-04-06	11.13	11.31	11.06	11.25	961600
1994-04-07	11.25	11.28	11.06	11.13	994400
1994-04-08	11.06	11.06	10.94	11.03	1101600
1994-04-11	11.03	11.16	11.00	11.16	1117200
1994-04-12	11.16	11.25	11.13	11.13	766000
1994-04-13	11.09	11.16	10.84	10.97	911200
1994-04-14	10.91	11.03	10.78	10.91	381200
1994-04-15	10.97	10.97	10.75	10.78	708400
1994-04-18	10.75	10.78	10.50	10.66	898800
1994-04-19	10.63	11.00	10.53	10.94	876400
1994-04-20	10.91	10.91	10.56	10.72	999600
1994-04-21	10.75	10.97	10.69	10.94	872000
1994-04-22	10.94	10.94	10.59	10.59	1772800
1994-04-25	10.63	10.88	10.59	10.78	699200
1994-04-26	10.75	10.78	10.63	10.63	612800
1994-04-28	10.59	10.59	10.44	10.56	964800
1994-04-29	10.50	10.69	10.41	10.63	1224000
1994-05-02	10.59	10.75	10.56	10.75	861200
1994-05-03	10.84	10.94	10.72	10.81	440000
1994-05-04	10.84	10.91	10.78	10.88	515600
1994-05-05	10.91	11.03	10.84	10.88	1014000
1994-05-06	10.81	10.94	10.56	10.66	1416400
1994-05-09	10.59	10.66	10.41	10.44	907600
1994-05-10	10.53	10.53	10.41	10.47	1242000
1994-05-11	10.47	10.56	10.38	10.47	2288800
1994-05-12	10.41	10.59	10.41	10.53	594400
1994-05-13	10.50	10.59	10.41	10.44	892400
1994-05-16	10.38	10.44	9.88	9.94	1054800
1994-05-17	9.91	10.19	9.91	10.19	1041200
1994-05-18	10.28	10.41	10.25	10.41	1236400
1994-05-19	10.41	10.53	10.28	10.44	1151600
1994-05-20	10.41	10.53	10.25	10.50	1232800
1994-05-23	10.44	10.53	10.22	10.28	588800
1994-05-24	10.34	10.47	10.28	10.38	685600
1994-05-25	10.41	10.56	10.25	10.53	692400
1994-05-26	10.53	10.53	10.34	10.38	418800
1994-05-27	10.38	10.41	10.31	10.41	569200
1994-05-31	10.34	10.75	10.34	10.66	900400
1994-06-01	10.56	10.75	10.50	10.53	760800
1994-06-02	10.59	10.78	10.53	10.72	1161600
1994-06-03	10.72	10.78	10.66	10.75	785200
1994-06-06	10.72	10.84	10.72	10.81	862800
1994-06-07	10.75	10.84	10.75	10.78	1185600
1994-06-08	10.75	10.88	10.75	10.84	1433600
1994-06-09	10.81	11.03	10.81	10.97	1374000
1994-06-10	10.97	10.97	10.91	10.97	402800
1994-06-13	10.91	11.16	10.91	11.16	1814000
1994-06-14	11.16	11.16	11.00	11.03	680400
1994-06-15	11.09	11.09	10.88	10.88	353200
1994-06-16	10.88	11.03	10.75	10.97	521200
1994-06-17	11.00	11.06	10.78	10.78	816800
1994-06-20	10.72	10.81	10.56	10.78	578400
1994-06-21	10.66	10.72	10.38	10.47	1069600
1994-06-22	10.50	10.53	10.31	10.31	1055600
1994-06-23	10.28	10.28	9.38	10.09	7206800
1994-06-24	10.19	10.19	9.50	9.88	3116400
1994-06-27	9.88	10.13	9.88	10.13	1012000
1994-06-28	10.06	10.06	9.94	10.00	738800
1994-06-29	9.97	10.03	9.91	9.94	1450000
1994-06-30	9.97	9.97	9.72	9.81	603200
1994-07-01	9.88	9.91	9.69	9.84	1115200
1994-07-05	9.88	9.91	9.72	9.75	663600
1994-07-06	9.72	9.94	9.63	9.78	858400
1994-07-07	9.78	9.81	9.69	9.75	702800
1994-07-08	9.75	9.81	9.69	9.75	911200
1994-07-11	9.69	9.75	9.50	9.66	821200
1994-07-12	9.66	9.69	9.53	9.66	679600
1994-07-13	9.63	9.69	9.41	9.41	1273600
1994-07-14	9.41	9.88	9.41	9.88	2010800
1994-07-15	9.81	9.94	9.75	9.88	1653600
1994-07-18	9.88	9.91	9.75	9.75	403600
1994-07-19	9.88	9.91	9.75	9.75	1760400
1994-07-20	9.75	9.78	9.63	9.66	731600
1994-07-21	9.72	9.72	9.56	9.56	638400
1994-07-22	9.59	9.59	9.41	9.50	800000
1994-07-25	9.44	9.50	9.38	9.44	856000
1994-07-26	9.50	9.59	9.41	9.56	1633600
1994-07-27	9.50	9.66	9.47	9.63	595200
1994-07-28	9.53	9.63	9.53	9.59	627200
1994-07-29	9.66	9.75	9.63	9.75	784800
1994-08-01	9.81	10.06	9.75	9.97	2165600
1994-08-02	10.03	10.13	9.91	10.00	1244000
1994-08-03	9.94	10.03	9.94	9.97	450000
1994-08-04	10.00	10.03	9.97	9.97	605600
1994-08-05	9.91	10.00	9.81	9.97	2688400
1994-08-08	10.03	10.06	9.94	10.03	486400
1994-08-09	9.97	10.03	9.88	9.88	414000
1994-08-10	9.91	10.38	9.88	10.34	1073600
1994-08-11	10.38	10.53	10.28	10.31	1013600
1994-08-12	10.31	10.44	10.19	10.19	432400
1994-08-15	10.22	10.34	10.13	10.13	744400
1994-08-16	10.19	10.50	10.16	10.50	1314400
1994-08-17	10.50	10.69	10.50	10.59	713200
1994-08-18	10.69	10.81	10.50	10.50	1474400
1994-08-19	10.63	10.63	10.53	10.53	730000
1994-08-22	10.53	10.78	10.50	10.75	1176800
1994-08-23	10.75	10.75	10.66	10.69	745200
1994-08-24	10.69	10.78	10.63	10.78	1551600
1994-08-25	10.72	10.78	10.69	10.75	440000
1994-08-26	10.75	10.88	10.66	10.81	1306400
1994-08-29	10.81	10.97	10.75	10.88	880800
1994-08-30	10.88	11.13	10.84	11.00	811200
1994-08-31	11.00	11.00	10.78	10.94	1878400
1994-09-01	10.94	10.94	10.81	10.81	482000
1994-09-02	10.91	11.00	10.88	10.88	841600
1994-09-06	10.88	11.00	10.78	11.00	1395600
1994-09-07	11.00	11.00	10.78	10.88	780000
1994-09-08	10.94	11.34	10.94	11.31	1697600
1994-09-09	11.25	11.34	11.16	11.22	1386000
1994-09-12	11.19	11.31	11.19	11.31	1195600
1994-09-13	11.28	11.44	11.25	11.25	1484400
1994-09-14	11.25	11.47	11.13	11.47	1737200
1994-09-15	11.47	11.59	11.44	11.50	1016800
1994-09-16	11.47	11.56	11.38	11.44	1822400
1994-09-19	11.44	11.59	11.41	11.56	1318400
1994-09-20	11.50	11.59	11.47	11.53	1550000
1994-09-21	11.53	11.53	11.38	11.44	1407600
1994-09-22	11.47	11.50	11.38	11.44	576400
1994-09-23	11.41	11.41	11.06	11.13	1827600
1994-09-26	11.13	11.44	11.13	11.44	1510000
1994-09-27	11.38	11.59	11.38	11.53	1198400
1994-09-28	11.53	11.91	11.53	11.75	1890800
1994-09-29	11.78	11.81	11.41	11.44	874800
1994-09-30	11.50	11.69	11.47	11.47	986800
1994-10-03	11.41	11.50	11.28	11.47	696400
1994-10-04	11.50	11.53	11.16	11.25	841600
1994-10-05	11.19	11.22	11.06	11.19	840000
1994-10-06	11.16	11.25	11.09	11.25	721200
1994-10-07	11.25	11.34	11.13	11.34	585200
1994-10-10	11.41	11.44	11.13	11.13	1130800
1994-10-11	11.19	11.41	11.19	11.25	966800
1994-10-12	11.25	11.28	11.13	11.13	755200
1994-10-13	11.13	11.28	11.13	11.19	1055600
1994-10-14	11.16	11.22	10.91	11.22	832800
1994-10-17	11.22	11.22	11.09	11.16	312400
1994-10-18	11.09	11.25	11.03	11.25	596400
1994-10-19	11.22	11.66	11.19	11.53	1283200
1994-10-20	11.56	11.69	11.47	11.59	2457600
1994-10-21	11.59	11.69	11.56	11.66	1006800
1994-10-24	11.66	11.81	11.44	11.44	1002800
1994-10-25	11.47	11.56	11.41	11.44	1080400
1994-10-26	11.47	11.47	11.00	11.03	1752800
1994-10-27	11.00	11.00	10.53	10.75	3436800
1994-10-28	10.75	11.25	10.47	11.25	2899600
1994-10-31	11.25	11.28	11.09	11.09	956000
1994-11-01	11.06	11.06	10.94	11.06	699200
1994-11-02	11.03	11.13	11.03	11.06	670400
1994-11-03	11.03	11.06	10.84	11.00	1558000
1994-11-04	11.06	11.19	10.97	11.00	875600
1994-11-07	11.00	11.03	10.88	10.91	910400
1994-11-08	10.88	10.91	10.56	10.59	1292000
1994-11-09	10.72	10.72	10.47	10.53	1308000
1994-11-10	10.44	10.59	10.41	10.47	1109600
1994-11-11	10.47	10.50	10.38	10.44	1000000
1994-11-14	10.41	10.41	9.94	10.25	1866400
1994-11-15	10.19	10.31	10.13	10.28	2408000
1994-11-16	10.31	10.38	10.22	10.28	1137600
1994-11-17	10.22	10.22	10.03	10.06	1005600
1994-11-18	10.09	10.25	9.97	10.25	1292800
1994-11-21	10.31	10.34	10.06	10.09	1769600
1994-11-22	10.03	10.03	8.25	8.38	6581200
1994-11-23	8.75	8.94	8.69	8.88	15378800
1994-11-25	8.94	9.00	8.88	8.91	538800
1994-11-28	8.84	9.06	8.69	8.81	2934000
1994-11-29	8.75	8.94	8.66	8.84	3005600
1994-11-30	8.88	8.91	8.63	8.66	1523600
1994-12-01	8.66	8.81	8.34	8.75	3802800
1994-12-02	8.78	8.81	8.56	8.72	1695600
1994-12-05	8.81	8.81	8.63	8.66	1448800
1994-12-06	8.63	8.69	8.59	8.66	1254000
1994-12-07	8.50	8.66	8.44	8.63	1432000
1994-12-08	8.59	8.69	8.56	8.59	1412800
1994-12-09	8.56	8.91	8.56	8.84	1567200
1994-12-12	8.78	8.97	8.69	8.94	1173200
1994-12-13	8.94	9.13	8.94	8.97	1296800
1994-12-14	8.97	9.38	8.94	9.31	1641600
1994-12-15	9.28	9.50	9.16	9.38	1537600
1994-12-16	9.50	9.53	9.41	9.44	3447600
1994-12-19	9.44	9.56	9.41	9.50	1097200
1994-12-20	9.47	9.50	9.28	9.31	1349600
1994-12-21	9.31	9.34	9.19	9.25	1298800
1994-12-22	9.25	9.28	9.16	9.22	2609200
1994-12-23	9.25	9.34	9.22	9.25	669600
1994-12-27	9.25	9.34	9.25	9.31	590000
1994-12-28	9.28	9.38	9.25	9.34	667200
1994-12-29	9.41	9.50	9.28	9.34	1209600
1994-12-30	9.31	9.38	9.22	9.28	547200
1995-01-03	9.25	9.25	8.88	9.03	3521600
1995-01-04	9.03	9.19	9.03	9.13	1357200
1995-01-05	9.13	9.34	9.03	9.19	920800
1995-01-06	9.22	9.22	8.91	8.97	900000
1995-01-09	8.91	9.03	8.91	9.00	1394400
1995-01-10	9.00	9.31	8.97	8.97	1201200
1995-01-11	8.97	9.13	8.97	9.06	1331600
1995-01-12	8.97	9.03	8.97	8.97	1196800
1995-01-13	9.00	9.00	8.81	8.81	1669200
1995-01-16	8.88	8.94	8.47	8.69	2996000
1995-01-17	8.72	8.84	8.69	8.75	3361600
1995-01-18	8.75	8.75	8.69	8.75	2204000
1995-01-19	8.72	8.72	8.66	8.72	1886000
1995-01-20	8.69	8.69	8.47	8.50	2743200
1995-01-23	8.34	8.47	8.34	8.44	1375600
1995-01-24	8.41	8.56	8.41	8.47	1944800
1995-01-25	8.44	8.63	8.44	8.56	3626000
1995-01-26	8.59	8.66	8.56	8.56	2064400
1995-01-27	8.56	8.69	8.56	8.69	2899200
1995-01-30	8.69	8.84	8.69	8.75	2570400
1995-01-31	8.75	8.97	8.75	8.94	2277200
1995-02-01	8.94	9.22	8.91	9.16	3592400
1995-02-02	9.13	9.16	8.94	9.00	2335600
1995-02-03	9.00	9.41	9.00	9.28	1548400
1995-02-06	9.22	9.59	9.19	9.53	1434000
1995-02-07	9.44	9.44	8.69	9.06	10022000
1995-02-08	8.94	9.00	8.84	8.97	3237600
1995-02-09	8.97	8.97	8.66	8.88	2667600
1995-02-10	8.84	9.13	8.81	9.03	3928800
1995-02-13	9.06	9.28	9.06	9.25	2481200
1995-02-14	9.22	9.22	9.16	9.19	2024000
1995-02-15	9.19	9.31	9.06	9.25	5713200
1995-02-16	9.19	9.19	8.81	9.13	2590000
1995-02-17	9.13	9.16	9.00	9.06	566800
1995-02-21	9.06	9.13	9.03	9.06	1390400
1995-02-22	9.00	9.16	9.00	9.13	2514000
1995-02-23	9.13	9.16	8.94	8.94	2450000
1995-02-24	8.97	9.09	8.91	9.06	636000
1995-02-27	9.03	9.03	8.84	8.91	1835600
1995-02-28	8.88	9.41	8.88	9.38	1315200
1995-03-01	9.34	9.72	9.34	9.72	4498400
1995-03-02	9.69	9.75	9.56	9.72	3322400
1995-03-03	9.72	9.97	9.63	9.91	1840800
1995-03-06	9.88	9.91	9.66	9.81	1716000
1995-03-07	9.63	9.69	9.56	9.63	1132000
1995-03-08	9.66	9.69	9.56	9.66	846000
1995-03-09	9.66	9.69	9.53	9.66	798400
1995-03-10	9.69	9.94	9.59	9.94	1182000
1995-03-13	9.88	10.03	9.84	10.00	1678400
1995-03-14	10.31	10.81	10.31	10.69	5240400
1995-03-15	10.75	11.19	10.63	11.06	3187600
1995-03-16	11.06	11.44	10.97	11.00	3368400
1995-03-17	11.00	11.00	10.75	10.75	2330000
1995-03-20	10.75	10.88	10.69	10.84	1584000
1995-03-21	10.88	11.09	10.84	10.94	1994000
1995-03-22	10.91	10.91	10.47	10.56	2662800
1995-03-23	10.63	10.75	10.53	10.75	1494000
1995-03-24	10.81	10.97	10.75	10.91	2548400
1995-03-27	10.88	11.00	10.81	11.00	1107600
1995-03-28	10.94	10.97	10.78	10.84	1412000
1995-03-29	10.78	11.00	10.63	10.69	1164800
1995-03-30	10.75	10.97	10.72	10.84	788400
1995-03-31	10.81	10.91	10.66	10.81	555200
1995-04-03	10.84	11.25	10.81	11.25	1355200
1995-04-04	11.19	11.22	11.00	11.03	945200
1995-04-05	11.03	11.03	10.56	10.63	1241600
1995-04-06	10.66	10.78	10.59	10.75	770800
1995-04-07	10.75	10.75	10.53	10.63	1310000
1995-04-10	10.66	10.66	10.56	10.56	1136400
1995-04-11	10.63	10.63	10.47	10.50	1394400
1995-04-12	10.44	11.66	10.38	11.56	5840800
1995-04-13	11.53	11.53	11.22	11.41	3237600
1995-04-17	11.38	11.38	11.00	11.19	1515200
1995-04-18	11.22	11.28	11.03	11.16	1115600
1995-04-19	11.16	11.16	10.72	10.88	2303200
1995-04-20	10.91	10.91	10.50	10.63	1138800
1995-04-21	10.63	10.63	10.25	10.34	2398000
1995-04-24	10.34	10.44	10.16	10.41	4447600
1995-04-25	10.38	10.41	10.22	10.34	1273600
1995-04-26	10.31	10.41	10.25	10.31	1059200
1995-04-27	10.25	10.50	9.97	10.47	2845600
1995-04-28	10.47	10.59	10.19	10.53	1370400
1995-05-01	10.53	10.66	10.44	10.50	930400
1995-05-02	10.50	10.56	10.47	10.53	641200
1995-05-03	10.53	10.63	10.19	10.38	2074000
1995-05-04	10.41	10.59	10.38	10.50	1476000
1995-05-05	10.50	10.56	10.34	10.34	2116800
1995-05-08	10.34	10.50	10.19	10.38	832400
1995-05-09	10.34	10.34	10.09	10.25	1422400
1995-05-10	10.25	10.44	10.25	10.28	1098800
1995-05-11	10.31	10.63	10.19	10.19	1748000
1995-05-12	10.19	10.22	10.09	10.13	984800
1995-05-15	10.06	10.19	9.97	10.19	1898800
1995-05-16	10.19	10.22	10.09	10.13	2709200
1995-05-17	10.13	10.13	9.91	9.94	2522800
1995-05-18	9.78	9.78	9.66	9.69	2872800
1995-05-19	9.56	9.56	9.25	9.34	3608800
1995-05-22	9.41	9.59	9.31	9.31	2246000
1995-05-23	9.38	9.59	9.34	9.50	1690400
1995-05-24	9.50	9.50	9.00	9.19	2513600
1995-05-25	9.13	9.13	8.91	9.06	4114000
1995-05-26	9.06	9.06	8.78	8.94	2160800
1995-05-30	8.94	9.03	8.63	8.66	4091600
1995-05-31	8.63	9.06	8.63	9.03	3735600
1995-06-01	9.00	9.16	9.00	9.03	2812000
1995-06-02	9.00	9.19	8.94	9.06	2477200
1995-06-05	9.13	9.41	9.13	9.31	3006000
1995-06-06	9.28	9.63	9.19	9.41	3241200
1995-06-07	9.34	9.38	9.19	9.25	2145600
1995-06-08	9.22	9.41	9.16	9.25	1440000
1995-06-09	9.25	9.31	9.09	9.22	2065200
1995-06-12	9.13	9.22	9.00	9.06	1786400
1995-06-13	9.13	9.25	9.00	9.25	2758000
1995-06-14	9.22	9.44	9.22	9.44	2002400
1995-06-15	9.47	9.78	9.47	9.56	3718400
1995-06-16	9.69	9.75	9.56	9.59	3286400
1995-06-19	9.53	9.59	9.44	9.50	1118400
1995-06-20	9.44	9.75	9.38	9.69	1846000
1995-06-21	9.69	9.88	9.22	9.53	2530800
1995-06-22	9.59	9.88	9.59	9.88	2961200
1995-06-23	9.94	10.50	9.91	10.47	4561600
1995-06-26	10.44	10.56	10.34	10.38	2490000
1995-06-27	10.34	10.34	10.13	10.28	2892000
1995-06-28	10.25	10.38	10.16	10.22	2920800
1995-06-29	10.06	10.22	9.97	10.13	1884400
1995-06-30	10.13	10.31	10.06	10.25	2010800
1995-07-03	10.25	10.34	10.22	10.34	898800
1995-07-05	10.34	10.41	10.19	10.19	1276800
1995-07-06	10.13	10.22	10.00	10.13	1012000
1995-07-07	10.06	10.44	10.00	10.06	3277600
1995-07-10	10.09	10.41	10.06	10.22	1383200
1995-07-11	10.09	10.19	10.03	10.03	1775600
1995-07-12	10.09	10.09	9.94	10.03	2093600
1995-07-13	10.13	10.22	9.94	10.03	1536000
1995-07-14	10.28	10.31	9.88	10.00	1396800
1995-07-17	10.00	10.00	9.81	9.81	1079600
1995-07-18	9.84	9.84	9.63	9.72	5291600
1995-07-19	9.50	9.69	9.34	9.53	2118000
1995-07-20	9.50	9.50	9.34	9.47	1768000
1995-07-21	9.47	9.50	9.34	9.47	3678800
1995-07-24	9.44	9.78	9.44	9.66	1844000
1995-07-25	9.63	9.66	9.44	9.44	836800
1995-07-26	9.50	9.69	9.47	9.56	1186400
1995-07-27	9.56	9.75	9.53	9.59	1468000
1995-07-28	9.66	9.66	9.47	9.56	1977200
1995-07-31	9.53	9.53	9.38	9.38	2386400
1995-08-01	9.47	9.56	9.38	9.50	2960000
1995-08-02	9.56	9.66	9.53	9.56	2028400
1995-08-03	9.53	9.56	9.44	9.47	1451600
1995-08-04	9.47	9.50	9.19	9.25	1476400
1995-08-07	9.31	9.31	9.09	9.19	2028800
1995-08-08	9.19	9.50	9.19	9.44	2389600
1995-08-09	9.41	9.53	9.22	9.50	2596400
1995-08-10	9.47	9.50	9.34	9.34	1443600
1995-08-11	9.34	9.38	9.19	9.28	1300400
1995-08-14	9.25	9.47	9.25	9.31	2430000
1995-08-15	9.34	9.41	9.28	9.34	3777200
1995-08-16	9.34	9.44	9.31	9.38	2189600
1995-08-17	9.34	9.41	9.22	9.41	3912800
1995-08-18	9.31	9.38	9.22	9.25	3579600
1995-08-21	9.22	9.28	9.13	9.13	3096400
1995-08-22	9.13	9.19	9.03	9.06	2895200
1995-08-23	9.25	9.59	9.19	9.38	5375600
1995-08-24	9.50	9.91	9.50	9.78	5095600
1995-08-25	9.81	10.19	9.72	10.03	5090000
1995-08-28	10.06	10.06	9.91	10.00	2848800
1995-08-29	10.00	10.00	9.88	9.97	1771600
1995-08-30	9.97	9.97	9.69	9.75	2109200
1995-08-31	9.81	9.81	9.69	9.75	1418000
1995-09-01	9.78	9.78	9.69	9.72	1107600
1995-09-05	9.72	9.84	9.72	9.75	1388400
1995-09-06	9.81	9.94	9.78	9.84	1168000
1995-09-07	9.69	9.78	9.56	9.59	1348800
1995-09-08	9.53	9.53	9.38	9.44	1899200
1995-09-11	9.50	9.69	9.47	9.63	2651200
1995-09-12	9.66	9.72	9.56	9.72	1810000
1995-09-13	9.66	9.78	9.59	9.63	1743200
1995-09-14	9.69	9.69	9.53	9.56	1340800
1995-09-15	9.59	9.59	9.31	9.38	1883200
1995-09-18	9.34	9.41	9.28	9.38	1646000
1995-09-19	9.38	9.47	9.38	9.44	1616800
1995-09-20	9.41	9.47	9.25	9.34	1429200
1995-09-21	9.31	9.41	9.25	9.34	1099200
1995-09-22	9.25	9.44	9.25	9.28	1272000
1995-09-25	9.19	9.25	9.06	9.22	1709600
1995-09-26	9.25	9.34	9.03	9.16	2166000
1995-09-27	9.09	9.25	9.03	9.16	1505200
1995-09-28	9.16	9.34	9.16	9.31	887600
1995-09-29	9.31	9.63	9.31	9.50	2117600
1995-10-02	9.53	9.63	9.44	9.47	2274000
1995-10-03	9.47	9.50	9.22	9.25	2466800
1995-10-04	9.28	9.56	9.25	9.56	2444800
1995-10-05	9.50	9.84	9.50	9.72	2211200
1995-10-06	9.75	10.03	9.66	10.03	2227600
1995-10-09	10.00	10.00	9.84	9.88	1584400
1995-10-10	9.81	9.84	9.69	9.72	1172000
1995-10-11	9.75	9.94	9.72	9.88	540400
1995-10-12	9.91	10.03	9.91	9.97	972800
1995-10-13	10.03	10.13	10.00	10.00	748400
1995-10-16	10.06	10.09	9.91	10.00	1197200
1995-10-17	10.06	10.06	9.94	9.97	578000
1995-10-18	10.00	10.38	10.00	10.38	1581200
1995-10-19	10.34	10.44	10.22	10.22	992000
1995-10-20	10.22	10.75	10.19	10.31	3735200
1995-10-23	10.19	10.38	10.06	10.34	1027200
1995-10-24	10.41	10.50	10.34	10.44	972800
1995-10-25	10.53	10.72	10.28	10.31	1918000
1995-10-26	10.28	10.50	10.09	10.19	1486800
1995-10-27	10.25	10.31	10.13	10.31	1585600
1995-10-30	10.38	10.75	10.34	10.53	2150400
1995-10-31	10.59	10.66	10.31	10.31	1486400
1995-11-01	10.31	10.63	10.31	10.63	1369200
1995-11-02	10.75	10.88	10.72	10.88	2208800
1995-11-03	10.94	11.34	10.94	11.06	2256800
1995-11-06	11.13	11.28	11.06	11.09	2889200
1995-11-07	11.09	11.13	10.69	10.88	1423200
1995-11-08	10.91	11.16	10.88	10.88	1368000
1995-11-09	10.88	11.00	10.66	10.97	2212800
1995-11-10	11.00	11.94	11.00	11.66	3761600
1995-11-13	11.59	11.66	11.25	11.34	2402800
1995-11-14	11.38	11.44	11.13	11.16	1617200
1995-11-15	11.22	11.25	11.00	11.16	1895200
1995-11-16	11.16	11.41	10.94	10.94	8142000
1995-11-17	11.00	11.66	11.00	11.66	4660800
1995-11-20	11.72	12.22	11.63	11.63	5041600
1995-11-21	11.69	11.88	11.19	11.34	1749200
1995-11-22	11.44	11.59	11.16	11.34	1604000
1995-11-24	11.41	11.44	11.28	11.44	186400
1995-11-27	11.41	11.44	11.06	11.13	1050000
1995-11-28	11.22	11.38	10.88	11.25	2099200
1995-11-29	11.25	11.44	11.13	11.22	2888800
1995-11-30	11.16	11.22	11.09	11.16	1382800
1995-12-01	11.19	11.25	11.03	11.13	1594800
1995-12-04	11.06	11.19	10.88	10.91	2839200
1995-12-05	10.94	11.13	10.91	11.00	1996000
1995-12-06	11.19	11.41	11.03	11.16	3232400
1995-12-07	11.16	11.19	10.91	10.97	1612400
1995-12-08	10.94	11.03	10.88	10.94	2301200
1995-12-11	10.91	11.19	10.91	11.06	1222000
1995-12-12	11.03	11.11	10.91	10.94	1168000
1995-12-13	10.91	10.94	10.75	10.91	910000
1995-12-14	10.91	10.91	10.69	10.75	1834800
1995-12-15	10.81	10.91	10.53	10.56	3753600
1995-12-18	10.50	10.50	10.13	10.25	2023200
1995-12-19	10.19	10.56	10.19	10.44	1184800
1995-12-20	10.47	10.53	10.03	10.03	3124000
1995-12-21	10.16	10.25	10.00	10.09	2425200
1995-12-22	10.16	10.22	9.94	10.13	1184800
1995-12-26	10.13	10.19	9.94	9.94	1170800
1995-12-27	9.84	10.31	9.81	10.19	1723600
1995-12-28	10.28	10.44	10.13	10.25	652000
1995-12-29	10.31	10.38	10.03	10.13	726800
1996-01-02	10.16	10.28	10.06	10.28	1373200
1996-01-03	10.31	10.44	10.16	10.16	1547200
1996-01-04	10.22	10.38	10.09	10.22	944800
1996-01-05	10.16	10.41	10.13	10.19	1038400
1996-01-08	10.19	10.41	10.19	10.28	310400
1996-01-09	10.25	10.28	9.91	10.12	1734000
1996-01-10	9.69	9.78	9.44	9.44	3330800
1996-01-11	9.50	9.50	9.28	9.34	2562400
1996-01-12	9.38	9.38	9.13	9.22	2884800
1996-01-15	9.22	9.22	9.09	9.16	2400800
1996-01-16	9.09	9.13	7.88	8.69	14954400
1996-01-17	8.69	8.72	8.47	8.47	4968000
1996-01-18	8.38	8.59	8.09	8.50	4707200
1996-01-19	8.50	8.75	8.47	8.72	3068000
1996-01-22	8.59	8.69	8.50	8.53	2104000
1996-01-23	8.53	8.88	8.53	8.75	1882400
1996-01-24	8.78	8.91	8.66	8.72	6004400
1996-01-25	8.63	8.84	8.50	8.78	2026400
1996-01-26	8.75	9.03	8.69	9.03	1868400
1996-01-29	9.00	9.00	8.84	8.88	1762400
1996-01-30	8.84	9.03	8.84	9.03	2190800
1996-01-31	9.06	9.44	9.03	9.22	4773200
1996-02-01	9.31	9.44	9.31	9.34	3294800
1996-02-02	9.34	9.38	9.00	9.13	3520000
1996-02-05	9.00	9.31	8.94	9.28	1597600
1996-02-06	9.34	9.41	9.25	9.38	1899200
1996-02-07	9.41	9.63	9.41	9.44	2111200
1996-02-08	9.44	9.59	9.41	9.56	1959200
1996-02-09	9.63	9.78	9.56	9.72	2697600
1996-02-12	9.72	9.94	9.72	9.91	1286800
1996-02-13	9.75	9.75	9.44	9.50	3106800
1996-02-14	9.53	9.75	9.16	9.31	3538800
1996-02-15	9.31	9.50	9.31	9.34	2708000
1996-02-16	9.56	10.03	9.56	9.97	5783600
1996-02-20	10.25	10.53	10.25	10.47	5833200
1996-02-21	10.38	10.44	10.06	10.31	4054800
1996-02-22	10.34	10.44	10.03	10.13	2726000
1996-02-23	10.22	10.31	9.78	10.09	3000400
1996-02-26	10.09	10.09	9.59	9.69	2076000
1996-02-27	9.72	9.72	9.16	9.31	2822400
1996-02-28	9.31	9.31	8.56	8.78	12054400
1996-02-29	8.75	9.00	8.72	8.84	4003200
1996-03-01	8.97	8.97	8.47	8.59	6076000
1996-03-04	8.56	8.78	8.56	8.72	3753600
1996-03-05	8.66	8.75	8.63	8.66	1886000
1996-03-06	8.69	8.91	8.63	8.72	3829600
1996-03-07	8.69	8.72	8.44	8.56	1907600
1996-03-08	8.41	8.47	8.16	8.16	4128000
1996-03-11	8.16	8.47	8.16	8.34	3532400
1996-03-12	8.34	8.81	8.31	8.69	4345600
1996-03-13	8.69	8.84	8.66	8.72	4784800
1996-03-14	8.78	9.00	8.78	8.88	4292000
1996-03-15	8.84	8.94	8.78	8.91	1899200
1996-03-18	8.94	9.03	8.72	9.00	1812000
1996-03-19	9.03	9.06	8.91	8.97	2102000
1996-03-20	8.97	9.00	8.91	9.00	914000
1996-03-21	9.06	9.19	9.03	9.19	2934800
1996-03-22	9.22	9.41	9.22	9.41	2474000
1996-03-25	9.38	9.50	9.03	9.19	1863600
1996-03-26	8.88	9.22	8.81	9.06	2393200
1996-03-27	9.09	9.13	8.91	8.91	2029200
1996-03-28	8.91	9.16	8.91	9.06	3182000
1996-03-29	9.13	9.22	9.03	9.03	1889200
1996-04-01	9.13	9.63	9.09	9.63	2526800
1996-04-02	9.63	9.72	9.38	9.41	2037200
1996-04-03	9.44	9.47	9.25	9.38	1991600
1996-04-04	9.41	9.50	9.34	9.44	1800000
1996-04-08	9.25	9.28	8.97	9.13	790000
1996-04-09	9.16	9.22	8.94	9.06	900400
1996-04-10	9.00	9.06	8.81	8.81	1809600
1996-04-11	8.81	8.94	8.63	8.69	2004800
1996-04-12	8.72	8.91	8.72	8.84	1265200
1996-04-15	8.84	9.16	8.84	9.09	2347600
1996-04-16	9.00	9.34	9.00	9.22	3104800
1996-04-17	9.22	9.50	9.19	9.38	4016800
1996-04-18	9.56	9.63	9.47	9.59	3243200
1996-04-19	9.63	9.84	9.28	9.28	4522000
1996-04-22	9.34	9.47	9.13	9.16	2790400
1996-04-23	9.16	9.19	8.78	9.00	2837600
1996-04-24	9.00	9.13	8.81	9.13	2024800
1996-04-25	9.09	9.31	9.03	9.19	1656800
1996-04-26	9.16	9.19	8.94	9.09	1372400
1996-04-29	9.06	9.06	8.75	8.94	2114400
1996-04-30	8.94	9.03	8.78	8.81	1764400
1996-05-01	8.84	9.09	8.81	8.97	2124400
1996-05-02	8.91	8.91	8.69	8.78	1302000
1996-05-03	8.75	8.81	8.66	8.78	760000
1996-05-06	8.72	9.00	8.72	9.00	1669200
1996-05-07	8.97	9.00	8.72	8.84	980400
1996-05-08	8.75	8.84	8.63	8.66	1700800
1996-05-09	8.72	8.78	8.66	8.75	1469200
1996-05-10	8.75	8.81	8.75	8.78	876000
1996-05-13	8.75	8.78	8.66	8.75	1316000
1996-05-14	8.66	9.00	8.66	8.88	1444800
1996-05-15	8.94	8.97	8.81	8.81	4099200
1996-05-16	8.81	8.81	8.50	8.72	3330400
1996-05-17	8.66	8.78	8.63	8.78	2845200
1996-05-20	8.75	8.84	8.69	8.78	2569200
1996-05-21	8.75	8.78	8.63	8.66	2013200
1996-05-22	8.59	8.72	8.50	8.69	2120800
1996-05-23	8.63	8.88	8.63	8.84	2186800
1996-05-24	8.78	8.88	8.66	8.78	2636400
1996-05-28	8.81	8.88	8.56	8.63	1351600
1996-05-29	8.53	8.56	8.38	8.41	1676000
1996-05-30	8.34	8.66	8.25	8.59	2323200
1996-05-31	8.75	8.91	8.63	8.72	4732800
1996-06-03	8.63	8.69	8.59	8.66	2518400
1996-06-04	8.69	9.03	8.69	8.91	2977600
1996-06-05	8.97	9.03	8.94	8.94	1730800
1996-06-06	8.91	8.91	8.75	8.84	1379600
1996-06-07	8.72	8.84	8.63	8.84	954400
1996-06-10	8.84	8.91	8.75	8.88	975200
1996-06-11	8.84	8.97	8.81	8.94	925200
1996-06-12	8.88	9.03	8.72	8.75	1940800
1996-06-13	8.75	8.81	8.63	8.72	1244400
1996-06-14	8.75	8.75	8.63	8.66	1207600
1996-06-17	8.63	8.72	8.59	8.59	783200
1996-06-18	8.59	8.72	8.53	8.53	897600
1996-06-19	8.50	8.59	8.31	8.44	2370000
1996-06-20	8.44	8.50	8.28	8.34	1904400
1996-06-21	8.28	8.41	8.25	8.38	2113200
1996-06-24	8.41	8.53	8.38	8.47	1417200
1996-06-25	8.50	8.53	8.34	8.41	1504800
1996-06-26	8.38	8.47	8.28	8.28	3140400
1996-06-27	8.25	8.28	8.06	8.19	1492800
1996-06-28	8.25	8.34	8.16	8.19	954800
1996-07-01	8.22	8.31	8.13	8.28	844000
1996-07-02	8.25	8.25	8.06	8.13	1596400
1996-07-03	8.13	8.13	8.03	8.03	1793200
1996-07-05	7.94	8.00	7.91	7.94	466800
1996-07-08	7.91	7.91	7.69	7.84	1724400
1996-07-09	7.81	7.84	7.59	7.63	2576800
1996-07-10	7.63	7.63	7.34	7.41	2787600
1996-07-11	7.34	7.34	6.94	7.06	2710000
1996-07-12	7.13	7.19	7.06	7.13	1766800
1996-07-15	7.13	7.13	6.69	6.72	1243200
1996-07-16	6.75	6.88	6.22	6.56	4543200
1996-07-17	6.63	6.78	6.63	6.75	4470800
1996-07-18	6.78	6.84	6.72	6.78	3424800
1996-07-19	6.63	6.75	6.53	6.69	3114800
1996-07-22	6.69	6.69	6.41	6.44	2810000
1996-07-23	6.53	6.53	6.16	6.28	1309200
1996-07-24	5.94	6.22	5.91	6.09	3916400
1996-07-25	6.13	6.28	6.03	6.13	2875200
1996-07-26	6.19	6.25	6.13	6.25	4226800
1996-07-29	6.28	6.28	6.16	6.19	2896800
1996-07-30	6.19	6.25	6.16	6.25	4038400
1996-07-31	6.22	6.56	6.22	6.53	7446800
1996-08-01	6.50	6.81	6.50	6.78	4354000
1996-08-02	6.81	6.91	6.81	6.91	3070400
1996-08-05	6.88	6.94	6.81	6.88	1665600
1996-08-06	6.88	6.91	6.84	6.88	838400
1996-08-07	6.84	6.94	6.84	6.91	2005600
1996-08-08	6.94	7.09	6.91	7.00	1648400
1996-08-09	6.94	7.00	6.81	6.91	1592000
1996-08-12	6.91	7.03	6.81	7.03	1954800
1996-08-13	7.06	7.06	6.84	7.00	1072400
1996-08-14	7.00	7.00	6.88	6.91	1821200
1996-08-15	6.88	6.97	6.81	6.91	1260400
1996-08-16	6.94	7.09	6.91	7.03	3846400
1996-08-19	7.03	7.28	7.03	7.22	4282000
1996-08-20	7.22	7.22	7.09	7.09	1892000
1996-08-21	6.94	6.97	6.72	6.91	2424000
1996-08-22	6.91	6.97	6.88	6.94	2360000
1996-08-23	6.91	6.97	6.88	6.88	1577200
1996-08-26	6.88	6.91	6.78	6.81	1164000
1996-08-27	6.81	7.03	6.78	6.97	2400000
1996-08-28	6.94	6.94	6.44	6.47	9185600
1996-08-29	6.41	6.44	6.28	6.38	3971200
1996-08-30	6.31	6.34	6.22	6.25	3675200
1996-09-03	6.19	6.22	6.09	6.09	2486800
1996-09-04	6.13	6.28	5.91	6.22	4970400
1996-09-05	6.19	6.47	6.19	6.31	4706400
1996-09-06	6.28	6.44	6.28	6.38	4395200
1996-09-09	6.38	6.50	6.38	6.41	2150400
1996-09-10	6.41	6.44	6.28	6.34	3673600
1996-09-11	6.28	6.34	6.25	6.31	2658400
1996-09-12	6.31	6.47	6.28	6.44	2029200
1996-09-13	6.50	6.66	6.47	6.50	2470000
1996-09-16	6.56	6.72	6.56	6.63	2487200
1996-09-17	6.69	7.06	6.69	7.06	6229200
1996-09-18	7.00	7.28	7.00	7.22	3416400
1996-09-19	7.16	7.31	7.06	7.19	2820400
1996-09-20	7.19	7.47	7.19	7.47	2622400
1996-09-23	7.44	7.47	7.34	7.41	3136000
1996-09-24	7.44	7.53	7.44	7.44	2414400
1996-09-25	7.44	7.47	7.31	7.31	2191600
1996-09-26	7.34	7.41	7.31	7.38	957600
1996-09-27	7.34	7.41	7.34	7.38	521600
1996-09-30	7.38	7.47	7.38	7.44	796000
1996-10-01	7.41	7.41	7.28	7.41	1192800
1996-10-02	7.34	7.38	7.13	7.22	1748000
1996-10-03	7.09	7.19	7.09	7.19	1506800
1996-10-04	7.38	7.44	7.28	7.38	1506000
1996-10-07	7.38	7.41	7.06	7.19	1980400
1996-10-08	7.25	7.25	7.00	7.06	985200
1996-10-09	7.03	7.09	6.72	6.75	1162400
1996-10-10	6.81	7.00	6.66	6.78	1495200
1996-10-11	6.81	6.97	6.78	6.91	791200
1996-10-14	6.84	6.88	6.69	6.75	688400
1996-10-15	6.72	6.78	6.59	6.69	1010000
1996-10-16	6.72	6.81	6.53	6.78	1231200
1996-10-17	6.75	6.78	6.63	6.75	2289600
1996-10-18	6.75	6.75	6.66	6.69	1264800
1996-10-21	6.69	6.72	6.63	6.66	2553200
1996-10-22	6.56	6.63	6.44	6.53	1308800
1996-10-23	6.50	6.53	6.28	6.31	3066000
1996-10-24	6.38	6.41	6.16	6.22	5565600
1996-10-25	6.22	6.25	6.19	6.25	1781200
1996-10-28	6.28	6.28	6.22	6.22	1027200
1996-10-29	6.25	6.28	6.16	6.19	2130400
1996-10-30	6.19	6.22	6.16	6.16	1406400
1996-10-31	6.16	6.34	6.13	6.22	2190400
1996-11-01	6.19	6.47	6.19	6.38	3282800
1996-11-04	6.38	6.44	6.34	6.44	966000
1996-11-05	6.47	6.53	6.41	6.50	929200
1996-11-06	6.47	6.50	6.44	6.50	2252000
1996-11-07	6.44	6.50	6.41	6.47	2016400
1996-11-08	6.44	6.75	6.44	6.72	1561200
1996-11-11	6.69	6.84	6.69	6.75	1748800
1996-11-12	6.78	6.88	6.75	6.75	1184800
1996-11-13	6.72	6.94	6.69	6.91	1690000
1996-11-14	6.88	7.00	6.81	7.00	1575600
1996-11-15	7.00	7.22	6.97	7.03	1916000
1996-11-18	7.03	7.06	6.97	7.00	1249600
1996-11-19	6.94	7.06	6.94	6.97	1202000
1996-11-20	6.91	7.09	6.91	7.09	1079200
1996-11-21	6.63	7.09	6.59	7.00	8814000
1996-11-22	7.03	7.06	6.94	7.00	2998800
1996-11-25	7.03	7.16	7.00	7.13	1987200
1996-11-26	7.19	7.34	7.13	7.31	3145600
1996-11-27	7.28	7.34	7.19	7.34	1796800
1996-11-29	7.31	7.38	7.28	7.31	914000
1996-12-02	7.31	7.44	7.25	7.38	2306800
1996-12-03	7.38	7.44	7.31	7.34	2503600
1996-12-04	7.28	7.56	7.28	7.47	2355600
1996-12-05	7.47	7.72	7.47	7.66	2175200
1996-12-06	7.50	7.72	7.34	7.72	2373200
1996-12-09	7.72	8.13	7.72	8.13	2804400
1996-12-10	8.06	8.19	8.06	8.09	3812800
1996-12-11	7.88	8.00	7.69	7.72	2260800
1996-12-12	7.72	7.78	7.53	7.53	1297200
1996-12-13	7.41	7.53	7.38	7.50	1184800
1996-12-16	7.50	7.53	7.34	7.38	1568400
1996-12-17	7.19	7.25	7.16	7.25	2468800
1996-12-18	7.31	7.47	7.28	7.47	1574400
1996-12-19	7.44	7.56	7.41	7.50	1174400
1996-12-20	7.81	7.81	7.34	7.41	1717600
1996-12-23	7.50	7.50	7.28	7.44	1536000
1996-12-24	7.41	7.44	7.34	7.44	450400
1996-12-26	7.38	7.47	7.28	7.34	818800
1996-12-27	7.44	7.44	7.31	7.41	1023200
1996-12-30	7.44	7.44	7.34	7.41	2291200
1996-12-31	7.41	7.44	7.25	7.25	1894400
1997-01-02	7.25	7.28	7.00	7.13	1048400
1997-01-03	7.19	7.31	7.19	7.25	907200
1997-01-06	7.25	7.34	7.22	7.31	1413200
1997-01-07	7.28	7.31	7.16	7.28	518400
1997-01-08	7.31	7.31	7.19	7.19	488400
1997-01-09	7.19	7.34	7.19	7.28	800400
1997-01-10	7.22	7.31	7.16	7.31	604800
1997-01-13	7.31	7.47	7.31	7.44	1052000
1997-01-14	7.47	7.75	7.47	7.63	1477200
1997-01-15	7.59	7.59	7.44	7.47	673200
1997-01-16	7.50	7.53	7.41	7.50	842800
1997-01-17	7.56	7.59	7.47	7.50	918800
1997-01-20	7.50	7.50	7.41	7.47	1220400
1997-01-21	7.34	7.50	7.31	7.44	1852800
1997-01-22	7.38	7.41	7.28	7.34	1190400
1997-01-23	7.34	7.47	7.28	7.41	2902000
1997-01-24	7.44	7.59	7.34	7.50	1312800
1997-01-27	7.44	7.47	7.34	7.41	709200
1997-01-28	7.44	7.50	7.38	7.41	921600
1997-01-29	7.38	7.47	7.38	7.41	2290800
1997-01-30	7.41	7.44	7.34	7.41	1274400
1997-01-31	7.41	7.44	7.38	7.41	609600
1997-02-03	7.41	7.47	7.38	7.44	1032800
1997-02-04	7.41	7.44	7.38	7.38	419200
1997-02-05	7.41	7.41	7.31	7.38	1406400
1997-02-06	7.31	7.41	7.31	7.38	680400
1997-02-07	7.34	7.44	7.34	7.44	712400
1997-02-10	7.41	7.44	7.31	7.31	331600
1997-02-11	7.38	7.47	7.38	7.47	654800
1997-02-12	7.50	7.69	7.50	7.63	2288800
1997-02-13	7.63	7.75	7.56	7.66	1059600
1997-02-14	7.63	7.69	7.56	7.56	659200
1997-02-18	7.56	7.63	7.47	7.63	598400
1997-02-19	7.50	7.56	7.44	7.53	814000
1997-02-20	7.50	7.56	7.44	7.44	885600
1997-02-21	7.50	7.50	7.44	7.50	1649200
1997-02-24	7.50	7.59	7.50	7.53	1060400
1997-02-25	7.59	7.63	7.53	7.63	720800
1997-02-26	7.56	7.59	7.31	7.38	2792400
1997-02-27	7.34	7.41	7.31	7.34	3562800
1997-02-28	7.34	7.38	7.31	7.34	3395200
1997-03-03	7.25	7.34	7.22	7.34	1004800
1997-03-04	7.31	7.38	7.28	7.31	2876400
1997-03-05	7.34	7.47	7.31	7.44	2727600
1997-03-06	7.47	7.66	7.47	7.56	3542400
1997-03-07	7.59	7.72	7.59	7.69	760400
1997-03-10	7.63	7.72	7.63	7.69	997200
1997-03-11	7.75	7.75	7.66	7.69	712800
1997-03-12	7.66	7.69	7.63	7.66	654400
1997-03-13	7.59	7.63	7.47	7.47	1182000
1997-03-14	7.47	7.66	7.47	7.59	776000
1997-03-17	7.53	7.53	7.31	7.44	1037600
1997-03-18	7.44	7.44	7.28	7.34	386800
1997-03-19	7.22	7.41	7.22	7.41	1062800
1997-03-20	7.34	7.44	7.31	7.44	564800
1997-03-21	7.50	7.50	7.25	7.25	926400
1997-03-24	7.31	7.47	7.31	7.47	771600
1997-03-25	7.50	7.53	7.41	7.47	478400
1997-03-26	7.44	7.53	7.38	7.47	577200
1997-03-27	7.50	7.59	7.38	7.41	1526400
1997-03-31	7.38	7.41	7.25	7.34	883600
1997-04-01	7.28	7.66	7.16	7.66	1636400
1997-04-02	7.69	7.88	7.56	7.88	5640000
1997-04-03	7.69	7.69	7.44	7.69	3567200
1997-04-04	7.69	8.25	7.66	8.19	2548400
1997-04-07	8.19	8.19	7.88	8.00	3451200
1997-04-08	7.94	7.94	7.84	7.88	1144000
1997-04-09	7.91	7.91	7.78	7.81	715200
1997-04-10	7.81	7.81	7.66	7.72	1127600
1997-04-11	7.63	7.63	7.47	7.50	933600
1997-04-14	7.38	7.59	7.34	7.59	772000
1997-04-15	7.63	7.75	7.63	7.72	548000
1997-04-16	7.72	7.94	7.66	7.88	1548400
1997-04-17	7.91	8.09	7.88	7.97	1502800
1997-04-18	8.00	8.06	7.88	7.91	875600
1997-04-21	7.81	7.84	7.75	7.78	1093200
1997-04-22	7.78	7.78	7.59	7.75	662000
1997-04-23	7.72	7.72	7.56	7.56	663200
1997-04-24	7.59	7.66	7.56	7.56	654800
1997-04-25	7.56	7.66	7.53	7.63	337200
1997-04-28	7.59	7.63	7.56	7.59	426000
1997-04-29	7.63	8.09	7.63	8.06	1699600
1997-04-30	8.03	8.06	7.91	8.06	1286800
1997-05-01	8.00	8.03	7.84	7.94	756800
1997-05-02	7.94	8.13	7.91	8.06	689200
1997-05-05	8.03	8.22	8.00	8.16	657600
1997-05-06	8.16	8.25	8.13	8.13	669600
1997-05-07	8.16	8.22	8.06	8.09	376400
1997-05-08	7.97	8.22	7.97	8.19	762800
1997-05-09	8.19	8.25	7.97	8.16	498400
1997-05-12	8.09	8.19	8.09	8.13	530400
1997-05-13	8.13	8.16	7.97	8.06	521600
1997-05-14	8.06	8.44	8.06	8.19	1196000
1997-05-15	8.19	8.28	8.13	8.19	724800
1997-05-16	8.22	8.22	7.94	7.94	492000
1997-05-19	8.03	8.06	7.94	8.06	385200
1997-05-20	8.00	8.25	7.94	8.25	626000
1997-05-21	8.22	8.22	7.94	8.03	1145200
1997-05-22	8.00	8.09	7.97	7.97	990400
1997-05-23	8.00	8.19	8.00	8.16	966800
1997-05-27	8.19	8.19	8.03	8.06	1146400
1997-05-28	8.06	8.09	8.00	8.06	912400
1997-05-29	8.09	8.13	8.03	8.09	2114800
1997-05-30	7.97	8.25	7.97	8.25	1181200
1997-06-02	8.25	8.25	8.09	8.25	658000
1997-06-03	8.19	8.22	8.06	8.13	716000
1997-06-04	8.13	8.13	8.00	8.06	959200
1997-06-05	8.03	8.06	7.97	7.97	1564800
1997-06-06	7.91	8.19	7.91	8.19	1048000
1997-06-09	8.25	8.59	8.22	8.59	1816000
1997-06-10	8.53	8.75	8.41	8.53	1678800
1997-06-11	8.56	8.59	8.44	8.47	1350800
1997-06-12	8.56	8.66	8.53	8.56	1440400
1997-06-13	8.59	8.72	8.50	8.56	1148800
1997-06-16	8.66	8.66	8.44	8.53	821200
1997-06-17	8.59	8.81	8.56	8.69	1264800
1997-06-18	8.69	8.69	8.00	8.00	2249600
1997-06-19	7.94	8.13	7.75	8.03	7183200
1997-06-20	8.06	8.19	7.97	7.97	3084400
1997-06-23	8.00	8.00	7.78	7.78	1079200
1997-06-24	7.88	8.00	7.84	7.88	2660000
1997-06-25	7.94	7.95	7.81	7.81	2293200
1997-06-26	7.81	7.88	7.66	7.72	1682000
1997-06-27	7.75	7.98	7.75	7.89	1808400
1997-06-30	8.00	8.13	7.91	8.06	3782400
1997-07-01	8.09	8.28	8.09	8.13	15453600
1997-07-02	8.16	8.38	8.16	8.25	1092400
1997-07-03	8.34	8.34	8.19	8.19	652400
1997-07-07	8.38	8.69	8.34	8.55	5994000
1997-07-08	8.53	8.69	8.47	8.64	1472400
1997-07-09	8.63	8.78	8.59	8.59	2279200
1997-07-10	8.63	8.94	8.63	8.81	2564000
1997-07-11	8.78	8.95	8.75	8.95	995600
1997-07-14	8.95	9.03	8.88	8.88	1366800
1997-07-15	8.94	9.00	8.91	9.00	1015200
1997-07-16	8.91	9.20	8.88	9.08	1443600
1997-07-17	9.06	9.06	8.91	8.97	1091200
1997-07-18	8.94	8.94	8.73	8.77	1401600
1997-07-21	8.75	8.83	8.70	8.81	905200
1997-07-22	8.80	8.97	8.73	8.97	820800
1997-07-23	8.97	8.98	8.86	8.97	544400
1997-07-24	8.94	9.22	8.94	9.16	1316400
1997-07-25	9.20	9.50	9.20	9.45	1243600
1997-07-28	9.45	9.48	9.34	9.38	1584800
1997-07-29	9.33	9.42	9.20	9.41	1596000
1997-07-30	9.44	9.63	9.44	9.59	1156800
1997-07-31	9.61	9.63	9.48	9.58	1492000
1997-08-01	9.52	9.52	9.38	9.48	2059600
1997-08-04	9.50	9.59	9.38	9.59	1450400
1997-08-05	9.63	9.67	9.56	9.67	1068000
1997-08-06	9.70	9.98	9.66	9.94	2458400
1997-08-07	9.91	9.94	9.77	9.84	1435600
1997-08-08	9.69	9.72	9.56	9.67	2297200
1997-08-11	9.64	10.06	9.61	10.05	2212000
1997-08-12	10.00	10.56	10.00	10.25	2965200
1997-08-13	10.25	10.30	10.06	10.14	2554800
1997-08-14	10.13	10.16	9.72	9.80	2187200
1997-08-15	9.78	9.97	9.50	9.73	2327200
1997-08-18	9.67	9.69	9.59	9.67	843600
1997-08-19	9.70	9.91	9.70	9.91	1515600
1997-08-20	9.88	10.00	9.78	10.00	815600
1997-08-21	10.00	10.19	9.97	10.03	1106800
1997-08-22	9.97	10.00	9.75	9.94	1493200
1997-08-25	9.94	10.05	9.66	9.69	724400
1997-08-26	9.66	9.92	9.64	9.84	1760400
1997-08-27	9.86	9.94	9.81	9.89	635200
1997-08-28	9.83	9.91	9.77	9.81	954000
1997-08-29	9.81	9.88	9.77	9.81	479600
1997-09-02	9.81	10.11	9.81	10.05	829200
1997-09-03	10.11	10.20	10.02	10.02	1277200
1997-09-04	10.25	10.28	10.06	10.19	2545200
1997-09-05	10.19	10.19	9.94	10.05	1478400
1997-09-08	10.13	10.23	9.88	9.88	3781600
1997-09-09	9.94	10.02	9.84	9.98	1242000
1997-09-10	9.92	9.98	9.84	9.88	1132400
1997-09-11	9.83	9.88	9.69	9.70	1024800
1997-09-12	9.75	9.84	9.69	9.78	1176800
1997-09-15	9.78	9.81	9.69	9.72	1245200
1997-09-16	9.75	9.94	9.73	9.86	1149600
1997-09-17	9.92	10.00	9.92	9.98	1921200
1997-09-18	9.95	10.00	9.78	10.00	1599600
1997-09-19	9.98	10.00	9.86	9.94	1246400
1997-09-22	9.97	9.98	9.86	9.91	1248400
1997-09-23	9.88	9.92	9.70	9.77	1738800
1997-09-24	9.80	9.98	9.80	9.81	726400
1997-09-25	9.80	9.81	9.63	9.77	1130000
1997-09-26	9.78	9.92	9.78	9.88	578800
1997-09-29	9.83	9.89	9.66	9.73	1866400
1997-09-30	9.73	9.80	9.59	9.66	888400
1997-10-01	9.66	9.66	9.34	9.53	1746800
1997-10-02	9.59	9.84	9.59	9.83	692400
1997-10-03	9.89	9.91	9.66	9.66	1110000
1997-10-06	9.72	9.78	9.44	9.53	1534400
1997-10-07	9.52	9.59	9.50	9.55	1350000
1997-10-08	9.55	9.59	9.44	9.50	1191600
1997-10-09	9.47	9.58	9.41	9.56	1241200
1997-10-10	9.50	9.52	9.28	9.38	1019600
1997-10-13	9.30	9.30	9.16	9.19	2728800
1997-10-14	9.17	9.28	9.03	9.28	3526400
1997-10-15	9.30	9.45	9.22	9.41	3808800
1997-10-16	9.41	9.53	9.39	9.50	1733600
1997-10-17	9.44	9.48	9.20	9.42	1027200
1997-10-20	9.42	9.63	9.28	9.44	834400
1997-10-21	9.38	9.61	9.28	9.59	1175600
1997-10-22	9.59	9.81	9.58	9.66	1080000
1997-10-23	9.53	9.75	9.38	9.61	1321200
1997-10-24	9.75	9.75	9.33	9.45	686000
1997-10-27	9.41	9.50	8.63	8.69	1240800
1997-10-28	8.50	9.06	8.44	9.06	3918800
1997-10-29	9.13	9.44	9.03	9.23	2092000
1997-10-30	9.00	9.17	9.00	9.13	1220400
1997-10-31	9.16	9.28	9.06	9.25	1387600
1997-11-03	9.44	9.55	9.34	9.52	807600
1997-11-04	9.52	9.75	9.52	9.75	1342400
1997-11-05	9.63	10.02	9.55	9.89	1661600
1997-11-06	9.84	9.84	9.69	9.73	859600
1997-11-07	9.63	9.73	9.52	9.73	572400
1997-11-10	9.73	10.03	9.56	9.67	1455600
1997-11-11	9.66	9.94	9.64	9.91	1226800
1997-11-12	9.84	9.88	9.72	9.75	2442800
1997-11-13	9.75	9.81	9.69	9.81	2394800
1997-11-14	9.78	9.78	9.63	9.66	2339200
1997-11-17	9.69	9.73	9.63	9.63	3338000
1997-11-18	9.63	9.66	9.59	9.63	922800
1997-11-19	9.61	10.00	9.61	9.94	4378000
1997-11-20	9.94	10.31	9.94	10.28	2836400
1997-11-21	10.22	10.23	9.97	10.05	1623200
1997-11-24	10.05	10.05	9.88	9.98	1640400
1997-11-25	10.09	10.09	9.88	10.06	871200
1997-11-26	10.03	10.08	9.97	10.06	644000
1997-11-28	10.08	10.31	10.08	10.25	378000
1997-12-01	10.31	10.73	10.14	10.58	1722000
1997-12-02	10.63	10.77	10.52	10.72	1793600
1997-12-03	10.69	10.83	10.69	10.77	1343600
1997-12-04	10.75	10.80	10.70	10.73	1734000
1997-12-05	10.70	11.05	10.67	11.05	1050000
1997-12-08	11.05	11.05	10.73	10.78	629600
1997-12-09	10.75	10.81	10.58	10.78	961600
1997-12-10	10.69	10.81	10.53	10.81	798000
1997-12-11	10.81	10.86	10.64	10.84	985600
1997-12-12	10.88	10.92	10.84	10.88	942000
1997-12-15	10.84	11.09	10.84	11.05	1170000
1997-12-16	11.16	11.30	11.06	11.08	1273600
1997-12-17	11.11	11.19	11.06	11.09	1639600
1997-12-18	11.09	11.27	11.06	11.25	1153200
1997-12-19	11.13	11.38	11.00	11.38	1223200
1997-12-22	11.42	11.44	11.09	11.11	646800
1997-12-23	11.19	11.19	11.11	11.14	986400
1997-12-24	11.11	11.16	10.97	11.00	619200
1997-12-26	10.97	11.06	10.97	11.05	275200
1997-12-29	11.09	11.23	11.02	11.02	766400
1997-12-30	11.06	11.13	11.00	11.05	878800
1997-12-31	11.05	11.23	10.97	11.20	795200
1998-01-02	11.14	11.19	10.95	11.06	1168400
1998-01-05	11.00	11.03	10.61	10.70	1474000
1998-01-06	10.56	10.73	10.27	10.27	1860800
1998-01-07	10.36	10.56	10.30	10.56	965600
1998-01-08	10.56	10.56	10.34	10.48	816000
1998-01-09	10.48	10.48	9.94	10.08	1290800
1998-01-12	9.97	10.44	9.97	10.38	788400
1998-01-13	10.34	10.50	10.19	10.45	632800
1998-01-14	10.44	10.48	10.31	10.47	500800
1998-01-15	10.41	10.50	10.38	10.47	647600
1998-01-16	10.50	10.83	10.50	10.69	1033200
1998-01-20	10.72	10.78	10.66	10.72	640800
1998-01-21	10.66	10.67	10.44	10.55	400400
1998-01-22	10.48	10.50	10.38	10.48	1021200
1998-01-23	10.52	10.52	10.20	10.23	861200
1998-01-26	10.33	10.33	9.97	10.03	633600
1998-01-27	10.06	10.44	10.05	10.22	1421600
1998-01-28	10.41	10.70	10.41	10.45	1609600
1998-01-29	10.75	10.77	10.58	10.69	1622000
1998-01-30	10.63	10.98	10.63	10.97	2662000
1998-02-02	11.13	11.16	10.72	10.75	1768400
1998-02-03	10.78	11.06	10.78	11.06	2861600
1998-02-04	11.19	11.44	11.13	11.30	3394800
1998-02-05	11.31	11.47	11.14	11.23	2367200
1998-02-06	11.30	11.42	11.23	11.36	1196800
1998-02-09	11.36	11.41	11.19	11.30	754800
1998-02-10	11.30	11.41	11.30	11.39	1448800
1998-02-11	11.39	11.42	11.36	11.39	803600
1998-02-12	11.34	11.41	11.22	11.39	888400
1998-02-13	11.33	11.47	11.31	11.38	468800
1998-02-17	11.36	11.50	11.19	11.38	951200
1998-02-18	11.38	11.47	11.33	11.42	707600
1998-02-19	11.39	11.39	11.22	11.30	1638800
1998-02-20	11.36	11.36	11.22	11.30	843600
1998-02-23	11.30	11.41	11.28	11.38	2019600
1998-02-24	11.41	11.45	11.20	11.25	2083200
1998-02-25	11.25	11.30	11.19	11.22	1419200
1998-02-26	11.16	11.84	11.16	11.75	1806400
1998-02-27	11.69	11.95	11.53	11.77	2143200
1998-03-02	11.75	11.81	11.63	11.63	1374400
1998-03-03	11.50	11.80	11.47	11.78	2321600
1998-03-04	11.75	11.97	11.75	11.89	998800
1998-03-05	11.75	11.78	11.69	11.75	762400
1998-03-06	11.78	11.86	11.73	11.83	1108400
1998-03-09	11.56	12.00	11.55	11.86	1766000
1998-03-10	11.88	11.97	11.81	11.94	606800
1998-03-11	11.97	11.99	11.84	11.88	1562000
1998-03-12	11.94	11.97	11.86	11.86	793600
1998-03-13	11.84	11.98	11.80	11.92	1024400
1998-03-16	11.70	12.27	11.70	12.19	2260000
1998-03-17	12.03	12.09	11.84	11.88	1502400
1998-03-18	11.91	11.91	11.75	11.84	2419200
1998-03-19	11.81	11.88	11.75	11.83	1967200
1998-03-20	11.88	11.88	11.72	11.83	3188000
1998-03-23	11.78	11.89	11.66	11.80	2063600
1998-03-24	11.81	12.11	11.78	11.98	2420400
1998-03-25	12.02	12.02	11.73	11.75	932800
1998-03-26	11.78	12.00	11.72	11.73	976800
1998-03-27	11.78	11.78	11.47	11.70	887600
1998-03-30	11.75	11.81	11.69	11.73	810000
1998-03-31	11.75	11.98	11.75	11.89	1524800
1998-04-01	11.94	11.94	11.67	11.88	652400
1998-04-02	11.86	12.05	11.70	12.03	948800
1998-04-03	12.00	12.00	11.83	11.92	981200
1998-04-06	11.92	11.94	11.61	11.61	1864800
1998-04-07	11.61	11.84	11.55	11.84	3028800
1998-04-08	11.83	11.97	11.66	11.67	2701200
1998-04-09	11.72	11.92	11.72	11.84	708400
1998-04-13	11.81	11.88	11.75	11.77	1049600
1998-04-14	11.81	11.97	11.78	11.91	889200
1998-04-15	11.89	12.02	11.84	11.91	1804800
1998-04-16	11.88	11.91	11.63	11.69	1162800
1998-04-17	11.72	11.94	11.72	11.84	5449200
1998-04-20	11.78	12.06	11.70	11.94	3251200
1998-04-21	12.00	12.05	11.88	12.05	959600
1998-04-22	12.00	12.00	11.75	11.88	1363200
1998-04-23	11.94	11.94	11.61	11.77	2547600
1998-04-24	11.63	11.64	10.97	11.22	4954000
1998-04-27	11.13	11.23	10.88	11.16	1783200
1998-04-28	11.14	11.25	11.03	11.09	2138800
1998-04-29	11.13	11.28	11.13	11.25	961200
1998-04-30	11.28	11.38	11.23	11.25	2315600
1998-05-01	11.28	11.38	11.16	11.30	1196800
1998-05-04	11.36	11.41	11.13	11.25	1322000
1998-05-05	11.31	11.31	11.17	11.25	772800
1998-05-06	11.36	11.36	11.13	11.14	981200
1998-05-07	11.13	11.20	10.94	10.95	1309600
1998-05-08	10.91	11.16	10.91	11.08	489200
1998-05-11	11.08	11.14	10.83	10.83	1450000
1998-05-12	10.89	11.00	10.66	10.83	1513200
1998-05-13	10.75	10.75	10.59	10.66	2188400
1998-05-14	10.64	10.83	10.53	10.69	2591600
1998-05-15	10.69	10.81	10.66	10.73	3011600
1998-05-18	10.80	10.80	10.59	10.63	1777200
1998-05-19	10.59	11.03	10.59	10.92	3592400
1998-05-20	11.00	11.05	10.84	10.94	1050000
1998-05-21	10.98	11.06	10.84	10.98	3817200
1998-05-22	11.00	11.16	10.94	11.16	1514400
1998-05-26	11.03	11.11	10.97	10.98	1352800
1998-05-27	10.91	11.05	10.84	11.00	2124800
1998-05-28	11.00	11.06	10.89	11.02	1325200
1998-05-29	11.00	11.16	11.00	11.00	669200
1998-06-01	11.00	11.02	10.69	10.92	4716000
1998-06-02	11.00	11.13	10.97	11.02	1261200
1998-06-03	11.00	11.11	10.81	10.81	1642800
1998-06-04	10.80	10.91	10.72	10.89	798400
1998-06-05	10.92	11.06	10.91	11.06	1025200
1998-06-08	11.03	11.03	10.94	10.97	818400
1998-06-09	10.97	11.13	10.95	11.03	665600
1998-06-10	11.03	11.08	10.91	10.94	574800
1998-06-11	11.00	11.00	10.72	10.78	616000
1998-06-12	10.84	10.86	10.72	10.84	1403600
1998-06-15	10.63	10.78	10.59	10.66	4122400
1998-06-16	10.72	10.78	10.67	10.78	1185600
1998-06-17	10.80	11.00	10.75	10.89	1320800
1998-06-18	10.92	10.92	10.69	10.69	3754400
1998-06-19	10.63	10.84	10.63	10.80	1608800
1998-06-22	10.80	10.86	10.64	10.64	1012400
1998-06-23	10.69	10.72	10.56	10.56	4017200
1998-06-24	10.56	10.58	10.33	10.48	3873200
1998-06-25	10.50	10.58	10.47	10.53	1078800
1998-06-26	10.56	10.73	10.53	10.67	2663200
1998-06-29	10.67	10.78	10.66	10.72	835200
1998-06-30	10.78	10.91	10.53	10.53	1240400
1998-07-01	10.59	10.83	10.59	10.75	1908400
1998-07-02	10.81	10.81	10.72	10.73	514800
1998-07-06	10.69	10.75	10.67	10.75	2028800
1998-07-07	10.72	10.86	10.72	10.77	765200
1998-07-08	10.88	11.09	10.84	11.02	1021200
1998-07-09	11.00	11.13	10.97	10.97	814000
1998-07-10	10.94	11.09	10.94	10.98	634800
1998-07-13	10.97	11.02	10.91	10.91	1908800
1998-07-14	10.91	11.13	10.91	11.09	655200
1998-07-15	11.09	11.13	10.97	11.02	946400
1998-07-16	10.95	10.97	10.86	10.92	1040000
1998-07-17	10.95	11.17	10.88	11.13	832400
1998-07-20	11.16	11.23	11.06	11.16	985200
1998-07-21	11.13	11.14	10.88	10.92	1524800
1998-07-22	10.94	10.97	10.75	10.75	1784800
1998-07-23	10.72	10.73	10.66	10.66	2404400
1998-07-24	10.66	10.75	10.63	10.63	1529200
1998-07-27	10.63	10.66	10.52	10.58	838800
1998-07-28	10.53	10.58	10.41	10.47	724000
1998-07-29	10.53	10.56	10.38	10.56	1412400
1998-07-30	10.55	10.83	10.48	10.83	858400
1998-07-31	10.78	10.88	10.61	10.63	925600
1998-08-03	10.63	10.81	10.59	10.59	828000
1998-08-04	10.63	10.69	10.19	10.20	1116000
1998-08-05	10.28	10.48	10.25	10.25	1216400
1998-08-06	10.25	10.44	10.25	10.33	2514400
1998-08-07	10.27	10.38	10.19	10.22	971200
1998-08-10	10.22	10.44	10.17	10.41	1796000
1998-08-11	10.42	10.42	10.22	10.23	2493200
1998-08-12	10.22	10.69	10.22	10.59	1348800
1998-08-13	10.59	10.69	10.53	10.53	664400
1998-08-14	10.53	10.70	10.53	10.63	886000
1998-08-17	10.66	10.84	10.55	10.63	1419600
1998-08-18	10.63	10.70	10.59	10.64	1125600
1998-08-19	10.69	10.84	10.67	10.72	776800
1998-08-20	10.78	11.00	10.55	10.59	732400
1998-08-21	10.55	10.72	10.38	10.70	1163600
1998-08-24	10.70	10.91	10.66	10.69	1850000
1998-08-25	10.69	10.97	10.69	10.86	596400
1998-08-26	10.80	10.80	10.63	10.75	576800
1998-08-27	10.63	10.66	10.28	10.42	1445200
1998-08-28	10.42	10.61	10.19	10.22	2352800
1998-08-31	10.28	10.30	9.75	9.78	1549200
1998-09-01	9.75	10.06	9.63	10.03	3074000
1998-09-02	10.00	10.28	9.98	10.25	1525200
1998-09-03	10.23	10.25	10.02	10.11	2642800
1998-09-04	10.09	10.41	10.09	10.23	1623200
1998-09-08	10.28	10.72	10.28	10.70	1340400
1998-09-09	10.70	10.78	10.30	10.34	1004000
1998-09-10	10.13	10.17	10.06	10.13	1427200
1998-09-11	10.16	10.70	10.14	10.58	1328800
1998-09-14	10.72	10.94	10.72	10.89	948400
1998-09-15	10.88	10.94	10.69	10.73	914000
1998-09-16	10.72	10.91	10.69	10.89	1248400
1998-09-17	10.83	10.83	10.59	10.63	1255600
1998-09-18	10.69	10.81	10.56	10.73	1397600
1998-09-21	10.67	10.75	10.47	10.67	847200
1998-09-22	10.56	10.80	10.56	10.70	1094400
1998-09-23	10.77	11.05	10.58	10.97	1523600
1998-09-24	11.16	11.16	10.50	10.56	1345600
1998-09-25	10.59	10.75	10.44	10.73	1071200
1998-09-28	10.72	10.95	10.70	10.80	1423600
1998-09-29	10.86	10.92	10.67	10.80	1656800
1998-09-30	10.80	10.80	10.33	10.34	563200
1998-10-01	10.30	10.36	10.06	10.14	1924000
1998-10-02	10.19	10.23	9.81	9.84	5742400
1998-10-05	9.89	9.97	9.56	9.80	1394400
1998-10-06	9.84	9.86	9.31	9.33	1474400
1998-10-07	9.22	9.51	9.06	9.34	1301600
1998-10-08	9.22	9.50	8.83	9.41	4060800
1998-10-09	9.47	9.70	9.31	9.58	2553600
1998-10-12	9.64	10.06	9.59	9.98	2282000
1998-10-13	9.95	10.06	9.72	9.75	1189600
1998-10-14	9.67	10.50	9.64	10.33	2555600
1998-10-15	10.47	10.84	10.42	10.80	1140800
1998-10-16	10.94	11.16	10.91	11.13	2001600
1998-10-19	11.14	11.16	10.72	10.75	817200
1998-10-20	10.72	10.72	10.30	10.50	1147600
1998-10-21	10.53	10.89	10.48	10.88	833200
1998-10-22	10.94	11.06	10.92	11.03	1056000
1998-10-23	11.00	11.22	10.97	11.19	1302800
1998-10-26	11.19	11.72	11.19	11.47	1844400
1998-10-27	11.53	11.78	11.53	11.66	2036400
1998-10-28	11.56	11.56	11.06	11.16	869600
1998-10-29	11.19	11.22	10.88	11.00	878400
1998-10-30	11.00	11.34	11.00	11.20	1662000
1998-11-02	11.20	11.23	10.97	11.13	918800
1998-11-03	11.16	11.19	11.03	11.06	607600
1998-11-04	11.13	11.47	11.13	11.30	605600
1998-11-05	11.25	11.48	11.25	11.45	556400
1998-11-06	11.44	11.53	11.39	11.44	316400
1998-11-09	11.48	11.48	11.20	11.31	586000
1998-11-10	11.27	11.27	11.09	11.09	403600
1998-11-11	11.09	11.11	10.75	10.91	533600
1998-11-12	10.94	11.30	10.92	11.30	791600
1998-11-13	11.36	11.66	11.36	11.63	885200
1998-11-16	11.63	11.67	11.20	11.38	713200
1998-11-17	11.44	11.63	11.39	11.59	632800
1998-11-18	11.66	11.70	11.52	11.61	434000
1998-11-19	11.61	11.61	11.34	11.47	342800
1998-11-20	11.59	11.70	11.56	11.69	869200
1998-11-23	11.70	11.91	11.69	11.81	943200
1998-11-24	11.88	12.06	11.70	11.70	655600
1998-11-25	11.69	11.75	11.69	11.73	324400
1998-11-27	11.73	11.73	11.53	11.53	127200
1998-11-30	11.47	11.53	11.23	11.23	659200
1998-12-01	11.20	11.27	10.97	11.11	454000
1998-12-02	11.05	11.16	11.00	11.13	786800
1998-12-03	11.06	11.11	10.94	10.95	724000
1998-12-04	11.00	11.14	10.94	10.98	360800
1998-12-07	10.94	11.30	10.94	11.28	457600
1998-12-08	11.22	11.22	10.81	10.92	1000000
1998-12-09	10.91	10.91	10.61	10.77	1852400
1998-12-10	10.70	10.70	10.50	10.55	1834800
1998-12-11	10.53	10.53	10.20	10.34	1343200
1998-12-14	10.28	10.28	10.09	10.16	850800
1998-12-15	10.16	10.58	10.16	10.56	1002800
1998-12-16	10.52	10.58	10.31	10.42	552400
1998-12-17	10.44	10.64	10.44	10.50	660400
1998-12-18	10.38	10.88	10.38	10.61	797200
1998-12-21	10.55	11.06	10.55	10.77	940800
1998-12-22	10.81	10.88	10.63	10.78	476000
1998-12-23	10.69	10.83	10.56	10.81	748800
1998-12-24	10.72	10.81	10.69	10.73	235600
1998-12-28	10.70	10.92	10.56	10.92	588000
1998-12-29	10.97	11.36	10.88	11.31	1085600
1998-12-30	11.31	11.44	11.25	11.31	689600
1998-12-31	11.34	11.39	11.25	11.25	512800
1999-01-04	11.31	11.77	11.16	11.22	1512800
1999-01-05	11.22	11.30	11.16	11.23	950400
1999-01-06	11.25	11.50	11.20	11.47	918400
1999-01-07	11.41	11.63	11.34	11.58	1081600
1999-01-08	11.39	11.91	11.39	11.63	1213600
1999-01-11	11.61	11.64	11.25	11.45	959200
1999-01-12	11.34	11.41	11.25	11.25	814800
1999-01-13	11.13	11.30	11.06	11.19	1272800
1999-01-14	11.31	11.31	10.78	10.97	887200
1999-01-15	10.97	11.19	10.95	11.17	438400
1999-01-19	11.17	11.17	10.75	10.84	967600
1999-01-20	10.91	11.44	10.75	11.14	771200
1999-01-21	11.00	11.31	10.80	10.94	511600
1999-01-22	10.88	10.91	10.70	10.75	566400
1999-01-25	10.75	11.00	10.72	10.81	704000
1999-01-26	10.81	10.84	10.52	10.63	994800
1999-01-27	10.66	10.73	10.47	10.48	443200
1999-01-28	10.55	10.75	10.52	10.69	571600
1999-01-29	10.66	11.00	10.45	10.97	2475200
1999-02-01	10.98	11.08	10.86	10.91	1320800
1999-02-02	11.03	11.03	10.56	10.63	566400
1999-02-03	10.67	10.72	10.48	10.58	466800
1999-02-04	10.53	10.72	10.38	10.39	444000
1999-02-05	10.38	10.47	10.34	10.44	971200
1999-02-08	10.50	10.66	10.45	10.48	574800
1999-02-09	10.48	10.50	10.16	10.31	755600
1999-02-10	10.31	10.58	10.31	10.55	580400
1999-02-11	10.52	10.78	10.50	10.59	507200
1999-02-12	10.66	10.70	10.06	10.22	928400
1999-02-16	10.16	10.42	10.16	10.27	731600
1999-02-17	10.20	10.41	10.11	10.23	1588400
1999-02-18	10.22	10.27	10.08	10.14	772800
1999-02-19	10.17	10.31	10.08	10.28	496800
1999-02-22	10.50	11.14	10.39	11.13	1845200
1999-02-23	11.16	11.30	10.83	11.28	1183600
1999-02-24	11.28	11.41	11.20	11.20	1512400
1999-02-25	11.17	11.17	10.88	11.13	891600
1999-02-26	11.22	11.38	11.09	11.34	660000
1999-03-01	11.36	11.94	11.19	11.84	1785200
1999-03-02	11.89	12.03	11.61	11.92	1554000
1999-03-03	12.13	12.25	12.00	12.16	2082000
1999-03-04	12.27	12.55	12.05	12.53	2440800
1999-03-05	12.53	12.91	12.50	12.91	1888400
1999-03-08	12.91	12.91	12.47	12.55	2047600
1999-03-09	12.48	12.55	12.39	12.48	1764400
1999-03-10	12.55	12.58	12.44	12.45	1500400
1999-03-11	12.41	12.53	12.25	12.48	1486000
1999-03-12	12.48	12.56	12.41	12.47	1828800
1999-03-15	12.38	12.56	12.36	12.38	1062800
1999-03-16	12.38	12.44	12.20	12.23	1033600
1999-03-17	12.23	12.23	12.05	12.09	868800
1999-03-18	12.03	12.34	12.03	12.33	1104400
1999-03-19	12.50	12.56	12.27	12.33	1624400
1999-03-22	12.28	12.28	11.91	11.92	842000
1999-03-23	11.95	11.95	11.48	11.48	911200
1999-03-24	11.50	11.67	11.48	11.67	1410000
1999-03-25	11.63	11.81	11.63	11.73	478800
1999-03-26	11.69	11.69	11.53	11.64	927200
1999-03-29	11.75	11.91	11.69	11.84	1314800
1999-03-30	11.81	11.81	11.28	11.33	1527600
1999-03-31	11.69	11.88	11.63	11.84	1003600
1999-04-01	11.91	11.91	11.50	11.70	822000
1999-04-05	11.81	12.00	11.81	11.92	1110800
1999-04-06	12.03	12.28	12.03	12.28	1164400
1999-04-07	12.34	12.50	12.16	12.45	1917200
1999-04-08	12.50	12.66	12.28	12.36	1603600
1999-04-09	12.69	12.69	12.39	12.48	741600
1999-04-12	12.44	12.59	12.41	12.48	934800
1999-04-13	12.44	12.48	12.28	12.41	1053600
1999-04-14	12.42	12.69	12.34	12.38	1264000
1999-04-15	12.44	12.50	12.34	12.41	905200
1999-04-16	12.50	12.61	12.47	12.59	896800
1999-04-19	12.72	12.92	12.69	12.92	1602000
1999-04-20	12.94	12.94	12.67	12.78	1289600
1999-04-21	12.75	12.77	12.67	12.75	1031600
1999-04-22	12.75	12.80	12.53	12.70	1056400
1999-04-23	12.78	12.78	12.58	12.73	494800
1999-04-26	12.73	12.73	12.44	12.52	621600
1999-04-27	12.56	12.75	12.38	12.73	1253600
1999-04-28	12.67	12.88	12.64	12.73	909200
1999-04-29	12.78	12.91	12.47	12.53	1165600
1999-04-30	12.50	12.50	11.89	12.03	1092800
1999-05-03	11.97	12.20	11.88	12.06	1062800
1999-05-04	12.13	12.13	11.63	11.73	1182400
1999-05-05	11.73	11.75	11.67	11.72	549200
1999-05-06	11.75	11.75	11.38	11.50	736400
1999-05-07	11.44	11.69	11.44	11.66	666000
1999-05-10	11.67	11.81	11.41	11.55	648800
1999-05-11	11.55	11.73	11.44	11.70	509600
1999-05-12	11.81	12.05	11.63	11.92	760000
1999-05-13	11.86	11.86	11.53	11.69	1005200
1999-05-14	11.73	11.73	11.52	11.66	900800
1999-05-17	11.72	11.84	11.67	11.69	936800
1999-05-18	11.69	11.80	11.59	11.75	1198400
1999-05-19	11.75	11.80	11.75	11.77	784000
1999-05-20	11.77	12.02	11.77	11.86	477600
1999-05-21	11.83	12.02	11.83	11.91	830800
1999-05-24	11.91	11.98	11.78	11.86	629200
1999-05-25	11.86	12.22	11.86	11.89	1902000
1999-05-26	11.95	12.11	11.91	12.00	911200
1999-05-27	12.00	12.13	11.89	11.89	1166400
1999-05-28	11.89	12.06	11.89	12.05	754400
1999-06-01	12.25	12.25	11.80	12.03	807600
1999-06-02	11.97	12.27	11.86	12.27	1019200
1999-06-03	12.33	12.41	12.03	12.33	904800
1999-06-04	12.34	12.38	12.22	12.33	758000
1999-06-07	12.27	12.47	12.16	12.33	1112800
1999-06-08	12.25	12.42	12.20	12.39	1340800
1999-06-09	12.38	12.47	12.38	12.44	1008800
1999-06-10	12.47	12.50	12.38	12.41	1298800
1999-06-11	12.41	12.50	12.36	12.42	905200
1999-06-14	12.56	12.86	12.56	12.75	4740000
1999-06-15	12.75	12.88	12.42	12.53	2103200
1999-06-16	12.64	12.78	12.14	12.20	3851200
1999-06-17	12.14	12.50	11.95	12.47	2729200
1999-06-18	12.41	12.50	12.19	12.27	2757600
1999-06-21	12.30	12.39	12.27	12.39	633600
1999-06-22	12.39	12.53	12.39	12.47	1105600
1999-06-23	12.44	12.48	12.31	12.47	1125600
1999-06-24	12.42	12.42	12.09	12.20	618400
1999-06-25	12.25	12.31	12.14	12.20	669600
1999-06-28	12.20	12.50	12.20	12.41	954000
1999-06-29	12.38	12.38	12.19	12.33	784800
1999-06-30	12.34	12.50	12.25	12.50	1707600
1999-07-01	12.38	12.45	12.08	12.41	1265200
1999-07-02	12.41	12.41	12.25	12.34	1584400
1999-07-06	12.38	12.58	12.34	12.50	920800
1999-07-07	12.56	12.98	12.42	12.98	2696400
1999-07-08	12.94	13.06	12.75	13.06	1581200
1999-07-09	13.06	13.22	12.91	13.06	2326400
1999-07-12	13.00	13.05	12.84	13.00	3500800
1999-07-13	12.94	13.44	12.94	13.36	2458800
1999-07-14	13.34	13.48	13.08	13.45	1883200
1999-07-15	13.42	14.13	13.42	14.05	1770400
1999-07-16	14.08	14.69	14.05	14.41	2112800
1999-07-19	14.34	14.63	14.16	14.36	3267200
1999-07-20	14.38	14.41	14.20	14.36	2326800
1999-07-21	14.41	14.42	14.27	14.38	1135200
1999-07-22	14.41	14.59	14.36	14.41	1558000
1999-07-23	14.41	14.45	14.25	14.27	1813600
1999-07-26	14.13	14.38	14.09	14.33	750000
1999-07-27	14.33	14.64	14.31	14.53	1157200
1999-07-28	14.59	14.72	14.14	14.16	1322400
1999-07-29	14.09	14.09	13.67	13.77	2099600
1999-07-30	13.81	13.84	13.63	13.66	1369600
1999-08-02	13.59	14.02	13.56	13.91	702000
1999-08-03	13.84	13.86	13.66	13.69	890000
1999-08-04	13.69	13.94	13.66	13.66	860800
1999-08-05	13.66	13.91	13.66	13.81	1196800
1999-08-06	13.81	13.94	13.70	13.72	885200
1999-08-09	13.75	13.97	13.72	13.77	906800
1999-08-10	13.73	13.77	13.31	13.48	1163200
1999-08-11	13.45	13.69	13.38	13.41	1213600
1999-08-12	13.41	13.53	13.34	13.42	505600
1999-08-13	13.48	13.83	13.48	13.80	819200
1999-08-16	13.86	13.86	13.73	13.83	509600
1999-08-17	14.06	14.06	13.84	14.05	457200
1999-08-18	13.98	13.98	13.77	13.84	601200
1999-08-19	13.91	14.08	13.80	14.08	776400
1999-08-20	14.06	14.11	13.95	14.11	367600
1999-08-23	14.17	14.72	14.17	14.58	1490800
1999-08-24	14.61	14.88	14.53	14.72	954000
1999-08-25	14.78	14.80	14.63	14.66	794400
1999-08-26	14.72	14.73	14.39	14.39	902800
1999-08-27	14.44	14.47	13.94	13.98	977200
1999-08-30	13.98	13.98	13.66	13.75	1536000
1999-08-31	13.81	13.97	13.81	13.91	509200
1999-09-01	13.34	13.36	12.08	12.75	4982400
1999-09-02	12.31	12.31	11.38	11.48	8674000
1999-09-03	11.63	11.75	11.50	11.69	4927600
1999-09-07	11.75	11.84	11.44	11.59	3214800
1999-09-08	11.59	11.75	11.42	11.48	3147200
1999-09-09	11.50	11.78	11.50	11.75	1498000
1999-09-10	11.75	11.98	11.75	11.78	2984400
1999-09-13	11.81	11.94	11.78	11.84	1418800
1999-09-14	11.84	11.84	11.45	11.47	1912400
1999-09-15	11.41	11.45	11.05	11.25	2308400
1999-09-16	11.25	11.41	11.20	11.38	1580400
1999-09-17	11.20	11.33	11.17	11.19	1676400
1999-09-20	11.25	11.25	10.91	11.08	1164000
1999-09-21	10.97	11.16	10.83	10.88	789600
1999-09-22	10.91	11.06	10.81	10.81	893200
1999-09-23	10.84	10.84	10.55	10.56	761600
1999-09-24	10.59	10.67	10.33	10.34	1205600
1999-09-27	10.47	10.50	10.28	10.31	2836000
1999-09-28	10.27	10.30	10.13	10.23	1622000
1999-09-29	10.22	10.38	10.22	10.31	2010800
1999-09-30	10.36	10.94	10.31	10.86	2182000
1999-10-01	10.80	11.00	10.69	11.00	1702800
1999-10-04	11.09	11.22	10.97	11.03	1251600
1999-10-05	11.03	11.19	11.03	11.09	826000
1999-10-06	11.09	11.78	11.09	11.69	2152400
1999-10-07	11.63	11.70	11.33	11.34	1232800
1999-10-08	11.22	11.31	11.17	11.27	1389600
1999-10-11	11.22	11.28	10.91	10.97	558000
1999-10-12	10.84	10.86	10.61	10.70	1295600
1999-10-13	10.73	10.75	10.47	10.47	822000
1999-10-14	10.44	10.56	10.22	10.30	1250800
1999-10-15	10.03	10.03	9.75	9.91	2194400
1999-10-18	9.91	9.94	9.70	9.86	745600
1999-10-19	10.03	10.09	9.66	9.66	1157600
1999-10-20	9.78	10.03	9.58	9.66	1412800
1999-10-21	9.59	9.75	9.50	9.72	1327600
1999-10-22	9.88	10.42	9.86	10.33	1532800
1999-10-25	10.27	10.34	10.14	10.23	913600
1999-10-26	10.16	10.30	9.88	9.98	1837200
1999-10-27	9.95	10.00	9.59	9.73	2410000
1999-10-28	9.86	10.47	9.86	10.47	1278400
1999-10-29	10.53	10.77	10.42	10.64	1085600
1999-11-01	10.69	10.69	10.38	10.41	766000
1999-11-02	10.41	10.72	10.34	10.34	1346000
1999-11-03	10.38	10.45	10.09	10.16	600000
1999-11-04	10.19	10.25	10.00	10.05	1313600
1999-11-05	10.05	10.64	10.05	10.58	1796000
1999-11-08	10.52	10.64	10.22	10.27	1108400
1999-11-09	10.27	10.31	10.09	10.13	1361200
1999-11-10	10.06	10.20	10.06	10.14	736400
1999-11-11	10.13	10.28	9.97	9.98	902000
1999-11-12	10.06	10.81	10.00	10.70	2229600
1999-11-15	10.88	11.38	10.88	11.38	1890800
1999-11-16	11.28	11.38	11.06	11.36	1127200
1999-11-17	11.33	12.30	11.33	12.25	2862800
1999-11-18	12.25	12.38	11.72	11.97	2656000
1999-11-19	11.91	12.13	11.73	11.80	1353600
1999-11-22	11.86	11.86	11.50	11.52	1489200
1999-11-23	11.38	11.38	11.14	11.25	1887600
1999-11-24	11.22	11.31	11.17	11.17	1203200
1999-11-26	11.23	11.23	11.13	11.19	513600
1999-11-29	11.19	11.19	10.77	10.78	1032800
1999-11-30	10.72	10.89	10.70	10.75	1757200
1999-12-01	10.72	10.81	10.69	10.75	1468400
1999-12-02	10.80	11.00	10.63	10.72	1307200
1999-12-03	10.78	11.53	10.78	11.53	3711600
1999-12-06	11.47	11.59	11.38	11.52	825200
1999-12-07	11.50	11.56	11.28	11.52	1654000
1999-12-08	11.52	11.81	11.52	11.64	1416400
1999-12-09	11.59	11.70	11.52	11.53	790000
1999-12-10	11.59	11.63	11.41	11.44	1222400
1999-12-13	11.41	11.44	11.33	11.40	728400
1999-12-14	11.44	11.45	10.91	10.95	1241600
1999-12-15	10.83	10.91	10.31	10.41	1830400
1999-12-16	10.69	10.75	10.31	10.70	2106000
1999-12-17	10.77	11.20	10.69	11.00	1822000
1999-12-20	11.00	11.06	10.80	10.86	649600
1999-12-21	10.75	10.94	10.72	10.88	1070400
1999-12-22	10.83	10.86	10.63	10.67	497600
1999-12-23	10.73	10.88	10.70	10.88	753200
1999-12-27	10.86	10.97	10.80	10.80	811600
1999-12-28	10.83	11.03	10.81	10.83	744400
1999-12-29	10.78	10.91	10.67	10.70	596400
1999-12-30	10.66	11.14	10.66	10.97	662400
1999-12-31	10.94	11.09	10.91	10.94	374400
2000-01-03	10.88	10.97	10.42	10.45	939200
2000-01-04	10.56	11.13	10.03	10.17	4182800
2000-01-05	10.25	11.22	10.25	11.13	4955200
2000-01-06	11.00	11.09	10.66	11.02	1614800
2000-01-07	11.05	11.50	11.05	11.39	1527200
2000-01-10	11.36	11.41	11.17	11.30	828400
2000-01-11	11.25	12.00	11.20	11.91	2268800
2000-01-12	11.91	12.06	11.66	11.88	1739200
2000-01-13	11.84	11.88	11.59	11.84	1216800
2000-01-14	11.81	11.81	11.56	11.64	1292800
2000-01-18	11.61	11.67	11.50	11.53	1086800
2000-01-19	11.50	11.66	11.45	11.47	1524400
2000-01-20	11.34	11.36	11.17	11.31	721200
2000-01-21	11.31	11.31	11.03	11.23	1639200
2000-01-24	11.28	11.31	10.91	10.95	1156800
2000-01-25	10.98	10.98	10.64	10.88	1735600
2000-01-26	10.94	11.09	10.83	10.92	1256800
2000-01-27	10.94	11.16	10.81	10.95	1490800
2000-01-28	10.91	10.94	10.63	10.94	1366000
2000-01-31	10.94	10.94	10.75	10.78	1068000
2000-02-01	10.78	11.00	10.59	10.64	1871600
2000-02-02	10.59	11.17	10.58	11.13	1673600
2000-02-03	11.14	11.42	11.14	11.34	2622800
2000-02-04	11.28	11.50	11.16	11.50	1538800
2000-02-07	11.41	11.42	11.33	11.36	1466000
2000-02-08	11.34	11.47	11.27	11.33	1636000
2000-02-09	11.30	11.30	10.70	10.77	1392400
2000-02-10	10.75	10.81	10.58	10.78	1899200
2000-02-11	10.77	10.88	10.75	10.80	1075200
2000-02-14	10.80	10.83	10.69	10.69	1627200
2000-02-15	10.73	10.84	10.59	10.84	1233200
2000-02-16	10.81	10.98	10.69	10.73	1738000
2000-02-17	10.75	10.75	10.14	10.17	1798800
2000-02-18	10.22	10.39	9.88	10.09	1432400
2000-02-22	10.09	10.30	9.98	10.11	1156000
2000-02-23	10.05	10.30	10.05	10.17	1468000
2000-02-24	10.28	10.63	10.28	10.63	3400800
2000-02-25	10.59	10.95	10.59	10.72	1851200
2000-02-28	10.69	10.70	10.34	10.41	1020400
2000-02-29	10.47	11.03	10.31	10.97	2206400
2000-03-01	11.03	11.13	10.84	10.94	1875200
2000-03-02	10.94	11.00	10.56	10.98	1177200
2000-03-03	10.97	11.23	10.97	11.22	2203200
2000-03-06	11.09	11.25	10.94	11.19	1827600
2000-03-07	11.16	11.16	10.63	10.63	796000
2000-03-08	10.66	10.78	10.44	10.59	1261600
2000-03-09	10.47	10.84	10.47	10.78	1358400
2000-03-10	10.75	11.00	10.66	10.73	1012000
2000-03-13	10.67	10.70	10.48	10.52	833600
2000-03-14	10.42	10.48	10.22	10.25	899200
2000-03-15	10.31	10.67	10.27	10.47	2139200
2000-03-16	10.81	11.50	10.72	11.28	4383600
2000-03-17	11.28	11.80	11.22	11.23	3069600
2000-03-20	11.23	11.27	10.81	10.92	1115600
2000-03-21	10.98	11.56	10.97	11.31	2819600
2000-03-22	11.22	11.25	10.81	11.03	1467200
2000-03-23	11.09	11.25	10.95	11.06	3941600
2000-03-24	11.25	11.44	10.59	10.70	3626800
2000-03-27	10.73	11.59	10.73	11.27	3370800
2000-03-28	11.17	11.55	11.16	11.31	2541200
2000-03-29	11.31	11.38	11.08	11.14	1204800
2000-03-30	11.16	11.27	11.06	11.09	1135200
2000-03-31	11.03	11.30	10.92	11.19	1413600
2000-04-03	11.19	11.44	11.19	11.42	994400
2000-04-04	11.38	11.41	11.05	11.11	1432800
2000-04-05	11.06	11.39	11.02	11.39	1442800
2000-04-06	11.39	11.50	11.25	11.36	1286400
2000-04-07	11.47	11.61	11.34	11.56	1888800
2000-04-10	11.66	12.13	11.63	12.02	2248800
2000-04-11	12.00	12.20	11.70	11.72	1275600
2000-04-12	11.84	12.38	11.84	12.05	2193200
2000-04-13	12.00	12.11	11.77	11.84	1466400
2000-04-14	11.72	11.72	10.80	10.83	2074800
2000-04-17	10.84	11.17	10.84	11.11	1923600
2000-04-18	11.05	11.19	10.63	10.77	2702800
2000-04-19	10.80	10.94	10.75	10.91	1388400
2000-04-20	10.84	11.30	10.75	11.20	1497200
2000-04-24	11.13	11.41	11.11	11.38	1164400
2000-04-25	11.28	11.55	11.27	11.47	969200
2000-04-26	11.34	11.34	10.92	10.97	907200
2000-04-27	10.69	10.69	10.44	10.67	1710000
2000-04-28	10.53	10.55	10.00	10.45	2980000
2000-05-01	10.39	10.64	10.13	10.64	2110400
2000-05-02	10.05	10.06	8.28	8.78	19872800
2000-05-03	8.77	9.03	8.23	8.28	7747600
2000-05-04	8.20	8.44	8.17	8.33	5055200
2000-05-05	8.25	8.30	7.89	8.00	5269600
2000-05-08	7.97	8.17	7.95	8.05	2919200
2000-05-09	8.08	8.11	7.55	7.69	4825600
2000-05-10	7.67	7.92	7.58	7.78	3864800
2000-05-11	8.00	8.31	7.92	8.25	4458000
2000-05-12	8.20	8.23	8.06	8.14	2509600
2000-05-15	8.34	8.75	8.14	8.30	4741600
2000-05-16	8.30	8.34	8.11	8.20	3523600
2000-05-17	8.14	8.14	7.92	7.97	1531200
2000-05-18	7.91	8.06	7.77	7.84	3063600
2000-05-19	7.72	7.84	7.63	7.67	2194800
2000-05-22	7.67	7.75	7.41	7.48	1352800
2000-05-23	7.45	7.48	7.13	7.23	4148800
2000-05-24	7.30	7.53	7.30	7.48	5483200
2000-05-25	7.47	7.61	7.19	7.25	2380800
2000-05-26	7.22	7.34	7.06	7.14	3257600
2000-05-30	7.25	7.52	7.19	7.50	1550000
2000-05-31	7.38	7.78	7.38	7.72	2736400
2000-06-01	7.72	8.22	7.70	8.16	2491600
2000-06-02	8.13	8.42	8.08	8.11	1662000
2000-06-05	8.13	8.31	7.78	7.92	2606800
2000-06-06	7.94	7.95	7.77	7.86	1271200
2000-06-07	7.88	8.17	7.88	8.06	1554400
2000-06-08	7.98	8.08	7.78	7.84	1896800
2000-06-09	6.88	7.48	6.73	7.17	22227200
2000-06-12	7.25	7.36	7.25	7.30	3919200
2000-06-13	7.27	7.36	7.20	7.31	2598800
2000-06-14	7.31	7.41	7.22	7.27	2696400
2000-06-15	7.27	7.47	7.23	7.33	4370000
2000-06-16	7.33	7.47	7.33	7.39	2214400
2000-06-19	7.39	7.53	7.38	7.50	1962800
2000-06-20	7.41	7.44	7.33	7.42	1949200
2000-06-21	7.38	7.59	7.31	7.50	1885200
2000-06-22	7.48	7.80	7.48	7.75	7072400
2000-06-23	7.75	7.84	7.73	7.80	2903200
2000-06-26	7.80	7.94	7.78	7.92	2020400
2000-06-27	8.05	8.25	8.02	8.14	4481600
2000-06-28	8.17	8.19	7.92	7.94	1711200
2000-06-29	7.97	8.33	7.95	8.23	2498000
2000-06-30	8.34	8.42	8.02	8.09	2324800
2000-07-03	8.00	8.31	7.91	8.20	1231600
2000-07-05	7.94	8.14	7.92	8.00	1745200
2000-07-06	8.00	8.08	7.91	7.92	3821200
2000-07-07	7.98	8.06	7.97	8.00	4270000
2000-07-10	8.00	8.20	7.97	8.00	2208000
2000-07-11	8.06	8.08	7.94	7.94	1727600
2000-07-12	7.84	8.14	7.84	7.98	2580400
2000-07-13	7.98	8.19	7.97	8.17	1296000
2000-07-14	8.23	8.44	8.23	8.30	1849200
2000-07-17	8.28	8.36	8.16	8.16	2642000
2000-07-18	8.13	8.23	8.05	8.09	1468800
2000-07-19	8.16	8.23	8.00	8.16	1604400
2000-07-20	8.20	8.20	8.02	8.08	1703200
2000-07-21	8.13	8.17	7.98	8.00	983600
2000-07-24	8.09	8.14	7.92	8.00	1113200
2000-07-25	7.98	7.98	7.86	7.89	738800
2000-07-26	7.83	8.05	7.70	7.94	1371200
2000-07-27	7.92	8.09	7.84	7.86	1688800
2000-07-28	7.86	7.92	7.80	7.83	1280400
2000-07-31	7.83	8.08	7.81	8.00	1135200
2000-08-01	7.94	8.08	7.94	8.06	1096800
2000-08-02	8.06	8.13	8.00	8.05	1043600
2000-08-03	8.06	8.06	8.00	8.02	750000
2000-08-04	8.06	8.23	8.03	8.08	1367600
2000-08-07	8.05	8.08	7.94	7.95	1086000
2000-08-08	8.00	8.08	7.95	8.00	3652000
2000-08-09	8.00	8.09	8.00	8.09	1716400
2000-08-10	8.09	8.31	8.02	8.27	2420000
2000-08-11	8.30	8.33	8.22	8.23	732400
2000-08-14	8.25	8.25	8.03	8.16	777600
2000-08-15	8.16	8.38	8.09	8.31	989600
2000-08-16	8.38	8.38	8.13	8.13	704000
2000-08-17	8.14	8.28	8.11	8.20	826000
2000-08-18	8.11	8.11	7.95	8.06	616800
2000-08-21	8.03	8.31	8.00	8.16	986800
2000-08-22	8.09	8.41	8.05	8.30	1038400
2000-08-23	8.33	8.67	8.30	8.66	2922000
2000-08-24	8.69	8.70	8.48	8.48	1089200
2000-08-25	8.39	8.55	8.39	8.50	695200
2000-08-28	8.53	8.67	8.50	8.58	845200
2000-08-29	8.61	8.69	8.56	8.61	1013600
2000-08-30	8.63	8.80	8.59	8.69	811600
2000-08-31	8.75	9.05	8.75	8.97	2651600
2000-09-01	9.00	9.02	8.81	8.88	1292400
2000-09-05	8.89	9.06	8.88	9.02	1586400
2000-09-06	9.02	9.25	8.94	9.02	1953200
2000-09-07	9.03	9.06	8.84	8.94	790000
2000-09-08	8.92	8.98	8.81	8.84	981600
2000-09-11	8.88	9.06	8.88	8.94	3463200
2000-09-12	8.94	8.94	8.81	8.86	1956000
2000-09-13	8.75	8.78	8.59	8.67	3588800
2000-09-14	8.66	8.67	8.50	8.58	2139200
2000-09-15	8.50	8.53	8.44	8.48	2988400
2000-09-18	8.38	8.48	8.31	8.36	1369200
2000-09-19	8.38	8.58	8.38	8.39	2212000
2000-09-20	8.38	8.53	8.38	8.52	1808000
2000-09-21	8.52	8.53	8.41	8.50	1704800
2000-09-22	8.44	8.56	8.44	8.52	1639600
2000-09-25	8.53	8.73	8.50	8.53	1238800
2000-09-26	8.66	8.88	8.63	8.63	1437200
2000-09-27	8.63	8.88	8.63	8.84	1637600
2000-09-28	8.86	9.25	8.86	9.25	2236400
2000-09-29	9.23	9.34	9.11	9.27	1516000
2000-10-02	9.27	9.31	9.11	9.22	1205600
2000-10-03	9.20	9.33	9.13	9.14	1196800
2000-10-04	9.13	9.22	8.98	9.03	897600
2000-10-05	9.03	9.09	9.00	9.02	1209200
2000-10-06	8.95	8.97	8.63	8.64	1428400
2000-10-09	8.70	8.83	8.69	8.77	721200
2000-10-10	8.75	8.81	8.64	8.67	748000
2000-10-11	8.73	8.81	8.72	8.75	1112000
2000-10-12	8.81	8.81	8.39	8.45	1265200
2000-10-13	8.42	8.72	8.42	8.66	1016000
2000-10-16	8.66	8.73	8.50	8.63	1670800
2000-10-17	8.61	8.69	8.48	8.52	1217600
2000-10-18	8.41	8.42	7.83	8.00	3826400
2000-10-19	8.06	8.72	8.05	8.67	2356800
2000-10-20	8.64	8.70	8.56	8.64	662800
2000-10-23	8.64	8.66	8.47	8.50	881600
2000-10-24	8.50	8.61	8.45	8.55	959600
2000-10-25	8.53	8.59	8.48	8.53	948400
2000-10-26	8.53	8.56	8.44	8.50	1024400
2000-10-27	8.47	8.73	8.45	8.64	996400
2000-10-30	8.66	8.98	8.66	8.98	1288400
2000-10-31	8.94	9.02	8.89	8.92	1304800
2000-11-01	8.91	9.00	8.84	8.88	1596000
2000-11-02	8.89	8.91	8.73	8.75	2338400
2000-11-03	8.75	8.78	8.66	8.72	866000
2000-11-06	8.67	8.77	8.59	8.72	1344800
2000-11-07	8.53	8.72	8.36	8.52	1597200
2000-11-08	8.52	8.61	8.45	8.52	1788800
2000-11-09	8.52	8.59	8.42	8.48	1412800
2000-11-10	8.48	8.48	8.36	8.38	1034800
2000-11-13	8.33	8.38	8.20	8.28	1746000
2000-11-14	8.31	8.61	8.31	8.48	5093200
2000-11-15	8.47	8.55	8.44	8.50	1427600
2000-11-16	8.50	8.53	8.48	8.48	2863200
2000-11-17	8.50	8.58	8.50	8.50	2982400
2000-11-20	8.50	8.50	8.41	8.44	1878000
2000-11-21	8.45	8.52	8.45	8.48	1066800
2000-11-22	8.48	8.50	8.45	8.47	1402400
2000-11-24	8.47	8.58	8.47	8.55	427200
2000-11-27	8.61	8.61	8.53	8.59	1423600
2000-11-28	8.61	8.61	8.53	8.59	1582000
2000-11-29	8.59	8.63	8.22	8.61	7257600
2000-11-30	8.55	8.84	8.45	8.80	3050000
2000-12-01	8.88	9.25	8.88	9.05	2469600
2000-12-04	9.00	9.41	8.98	9.33	1997200
2000-12-05	9.44	9.59	9.41	9.44	2188000
2000-12-06	9.47	9.78	9.36	9.36	1409600
2000-12-07	9.28	9.48	9.28	9.36	538000
2000-12-08	9.31	9.39	9.25	9.25	1168000
2000-12-11	9.31	9.31	9.11	9.20	1739600
2000-12-12	9.22	9.34	9.17	9.27	1148000
2000-12-13	9.27	9.36	9.25	9.25	1160800
2000-12-14	9.27	9.33	9.17	9.30	1243200
2000-12-15	9.20	9.33	9.20	9.25	1602800
2000-12-18	9.38	9.63	9.38	9.50	1736000
2000-12-19	9.56	9.84	9.55	9.83	2320800
2000-12-20	9.78	9.98	9.58	9.61	2513600
2000-12-21	9.63	9.80	9.59	9.70	1245200
2000-12-22	9.70	9.81	9.67	9.77	738400
2000-12-26	9.73	9.92	9.73	9.84	1401600
2000-12-27	9.86	9.88	9.72	9.77	1447600
2000-12-28	9.78	10.27	9.77	10.19	2000800
2000-12-29	10.22	10.98	10.22	10.34	3858400
2001-01-02	10.28	10.31	10.00	10.06	1778400
2001-01-03	10.06	10.16	9.97	10.05	1872000
2001-01-04	10.14	10.38	10.11	10.11	2094800
2001-01-05	10.16	10.30	10.09	10.14	3181200
2001-01-08	9.69	9.69	9.23	9.38	6743200
2001-01-09	9.28	9.66	9.16	9.45	3927600
2001-01-10	9.41	9.72	9.41	9.61	2392800
2001-01-11	9.55	9.73	9.52	9.53	1526000
2001-01-12	9.55	9.66	9.44	9.53	1732400
2001-01-16	9.52	9.84	9.52	9.80	1466800
2001-01-17	9.86	9.97	9.72	9.73	1814000
2001-01-18	9.75	10.08	9.75	10.02	3009600
2001-01-19	9.98	10.08	9.94	10.05	1904400
2001-01-22	10.05	10.14	10.02	10.06	1581200
2001-01-23	10.08	10.63	10.08	10.56	1968400
2001-01-24	10.50	10.50	10.27	10.30	1523600
2001-01-25	10.30	10.48	10.28	10.34	1664400
2001-01-26	10.36	10.38	10.30	10.31	1251600
2001-01-29	10.28	10.86	10.28	10.83	1297200
2001-01-30	10.85	11.01	10.81	10.90	1987200
2001-01-31	10.93	10.93	10.80	10.84	914000
2001-02-01	10.83	10.84	10.75	10.80	1564000
2001-02-02	10.76	10.83	10.65	10.75	1224000
2001-02-05	10.80	10.83	10.69	10.73	1089200
2001-02-06	10.75	10.77	10.61	10.67	1379200
2001-02-07	10.66	10.74	10.45	10.47	3045200
2001-02-08	10.47	10.68	10.47	10.55	1082000
2001-02-09	10.55	10.87	10.53	10.71	1474000
2001-02-12	10.78	10.94	10.77	10.86	1412800
2001-02-13	10.91	10.98	10.80	10.81	848800
2001-02-14	10.76	10.86	10.73	10.73	1914000
2001-02-15	10.98	11.37	10.98	11.08	3867600
2001-02-16	11.13	11.40	11.09	11.30	2024000
2001-02-20	11.40	11.43	11.19	11.20	1791200
2001-02-21	11.23	11.23	11.00	11.00	2062800
2001-02-22	11.03	11.03	10.74	10.95	1614800
2001-02-23	10.95	10.99	10.78	10.98	937200
2001-02-26	11.10	11.18	10.93	11.17	1710800
2001-02-27	11.18	11.43	11.10	11.36	1891600
2001-02-28	11.73	12.38	11.69	12.33	5765600
2001-03-01	12.29	12.68	12.00	12.48	5290800
2001-03-02	12.46	12.72	12.37	12.65	4108800
2001-03-05	12.63	12.91	12.63	12.73	2057200
2001-03-06	12.79	12.98	12.68	12.76	2713600
2001-03-07	12.76	13.07	12.75	13.06	2915600
2001-03-08	13.06	13.10	12.80	13.06	3130800
2001-03-09	13.08	13.09	12.69	12.75	2521600
2001-03-12	12.69	12.70	12.11	12.13	2332400
2001-03-13	12.13	12.63	12.06	12.58	2102800
2001-03-14	12.35	12.56	12.30	12.50	2401200
2001-03-15	12.50	12.61	12.17	12.50	3881200
2001-03-16	12.50	12.61	12.38	12.49	1940000
2001-03-19	12.49	12.53	12.29	12.49	1632400
2001-03-20	12.49	12.49	12.19	12.19	1413200
2001-03-21	12.19	12.23	11.99	12.00	2163200
2001-03-22	12.00	12.03	11.60	11.88	2914400
2001-03-23	11.93	12.42	11.89	12.14	2528000
2001-03-26	12.20	12.68	12.18	12.63	2206800
2001-03-27	12.65	12.71	12.57	12.63	2494000
2001-03-28	12.63	12.63	12.41	12.49	1623200
2001-03-29	12.49	12.50	12.38	12.43	1991600
2001-03-30	12.48	12.63	12.44	12.52	2043600
2001-04-02	12.58	12.72	12.31	12.39	2276400
2001-04-03	12.33	12.35	12.00	12.04	1268400
2001-04-04	12.04	12.30	11.98	12.30	1875600
2001-04-05	12.30	12.71	12.30	12.63	2588000
2001-04-06	12.50	12.50	12.33	12.45	1351200
2001-04-09	12.45	12.50	12.36	12.50	2052800
2001-04-10	12.50	12.85	12.50	12.77	4068000
2001-04-11	12.78	12.81	12.60	12.70	1588400
2001-04-12	12.70	12.76	12.50	12.75	1050400
2001-04-16	13.00	13.07	12.70	12.88	2639600
2001-04-17	12.88	13.10	12.86	13.05	2297200
2001-04-18	13.05	13.37	13.04	13.21	3084400
2001-04-19	13.21	13.55	13.15	13.51	1853600
2001-04-20	13.50	13.56	13.43	13.43	2019200
2001-04-23	13.43	13.43	13.25	13.37	1984000
2001-04-24	13.38	13.48	13.35	13.36	3721600
2001-04-25	13.36	13.58	13.36	13.50	1813600
2001-04-26	13.44	13.55	13.38	13.41	3498400
2001-04-27	13.38	13.65	13.38	13.65	1617600
2001-04-30	13.68	13.75	13.60	13.75	2190400
2001-05-01	13.69	13.69	13.36	13.48	1538800
2001-05-02	13.49	13.53	13.37	13.45	2266800
2001-05-03	13.45	13.45	13.12	13.25	1844800
2001-05-04	13.30	13.50	13.29	13.35	3760000
2001-05-07	13.38	13.73	13.38	13.55	2369600
2001-05-08	13.55	13.70	13.52	13.62	2142000
2001-05-09	13.55	13.81	13.54	13.81	1665600
2001-05-10	13.93	13.99	13.83	13.95	2191200
2001-05-11	14.00	14.13	13.98	14.01	1967200
2001-05-14	14.00	14.00	13.90	13.97	1146400
2001-05-15	14.06	14.11	13.95	14.02	1199600
2001-05-16	14.04	14.50	14.03	14.49	1606800
2001-05-17	14.49	14.63	14.45	14.55	1416400
2001-05-18	14.55	14.64	14.48	14.62	1108800
2001-05-21	14.62	15.44	14.60	15.43	3119600
2001-05-22	15.43	15.43	15.06	15.09	3080800
2001-05-23	15.05	15.13	14.84	14.99	3140400
2001-05-24	14.96	15.08	14.89	14.98	2383600
2001-05-25	14.95	15.00	14.85	14.93	1757200
2001-05-29	15.11	15.15	14.95	15.04	3893200
2001-05-30	15.04	15.25	14.84	14.84	2229600
2001-05-31	14.83	14.98	14.79	14.91	1172000
2001-06-01	14.85	15.26	14.74	15.24	1763200
2001-06-04	15.24	15.63	15.07	15.57	2885600
2001-06-05	15.53	16.15	15.52	15.93	3286800
2001-06-06	15.93	15.94	15.72	15.79	1858400
2001-06-07	15.72	16.00	15.72	15.98	2166000
2001-06-08	15.98	15.98	15.83	15.93	1897200
2001-06-11	15.94	15.98	15.78	15.88	1092000
2001-06-12	15.88	15.88	15.62	15.81	2576400
2001-06-13	15.88	15.98	15.74	15.75	2019200
2001-06-14	15.75	15.90	15.40	15.75	1940000
2001-06-15	15.71	15.81	15.56	15.70	1671200
2001-06-18	15.75	15.86	15.57	15.69	1916400
2001-06-19	15.64	15.80	15.61	15.70	1793600
2001-06-20	15.61	15.93	15.55	15.68	2035600
2001-06-21	15.88	16.13	15.83	15.96	3848000
2001-06-22	15.96	16.13	15.88	15.92	1904400
2001-06-25	15.98	16.04	15.92	15.94	1411200
2001-06-26	15.94	16.00	15.86	15.91	1939600
2001-06-27	15.94	15.97	15.85	15.90	2809200
2001-06-28	15.95	16.10	15.94	16.08	2612800
2001-06-29	16.13	16.38	16.08	16.14	2487600
2001-07-02	16.16	17.20	16.16	17.10	4874400
2001-07-03	17.10	17.40	16.79	16.83	2797600
2001-07-05	16.83	16.83	16.51	16.65	4148400
2001-07-06	16.75	16.83	16.66	16.67	2840000
2001-07-09	16.65	16.91	16.63	16.75	2661200
2001-07-10	16.94	17.00	16.48	16.48	2580400
2001-07-11	16.48	16.51	16.19	16.44	3482000
2001-07-12	16.46	16.59	16.28	16.57	3440800
2001-07-13	16.60	16.78	16.48	16.76	1876400
2001-07-16	16.79	16.94	16.73	16.83	1706800
2001-07-17	16.90	17.03	16.90	17.00	2668000
2001-07-18	16.98	17.06	16.90	17.05	3422000
2001-07-19	17.25	17.59	17.16	17.25	2908400
2001-07-20	17.29	17.36	17.04	17.23	6005200
2001-07-23	17.24	17.63	17.16	17.44	2981200
2001-07-24	17.44	17.44	16.94	16.94	2169200
2001-07-25	16.98	17.51	16.96	17.51	3006400
2001-07-26	17.51	17.79	17.51	17.76	2512000
2001-07-27	17.81	17.91	17.70	17.71	1777600
2001-07-30	17.65	17.85	17.58	17.83	2001200
2001-07-31	17.75	17.91	17.75	17.84	2119600
2001-08-01	17.89	18.12	17.88	18.12	2210400
2001-08-02	18.00	18.06	17.85	17.98	1151400
2001-08-03	17.93	18.08	17.65	18.05	1207800
2001-08-06	18.15	18.20	17.58	17.71	1259400
2001-08-07	17.71	18.05	17.52	17.54	2512800
2001-08-08	17.55	17.57	16.42	17.21	3073600
2001-08-09	17.48	17.48	16.95	17.43	1355800
2001-08-10	17.48	17.74	17.26	17.43	820600
2001-08-13	17.48	18.18	17.46	18.15	1989200
2001-08-14	18.17	18.40	17.98	18.18	1676400
2001-08-15	18.20	18.38	18.15	18.17	1220400
2001-08-16	18.13	18.41	18.10	18.38	1273200
2001-08-17	18.20	18.48	18.19	18.25	1320800
2001-08-20	18.38	18.79	18.35	18.65	1566200
2001-08-21	18.65	18.66	18.21	18.22	1682200
2001-08-22	18.33	18.69	18.23	18.63	1105400
2001-08-23	18.65	19.03	18.63	18.88	1780400
2001-08-24	19.13	19.20	18.87	19.14	2244400
2001-08-27	19.15	19.17	18.70	18.73	2292400
2001-08-28	19.00	19.20	18.75	18.87	2582400
2001-08-29	19.03	19.65	18.75	19.45	4184000
2001-08-30	19.48	19.51	19.22	19.29	1924000
2001-08-31	19.33	19.50	19.25	19.46	1855200
2001-09-04	17.63	18.90	17.63	18.48	10439600
2001-09-05	18.25	19.44	18.24	19.38	6247800
2001-09-06	19.15	19.46	19.15	19.44	4088600
2001-09-07	19.35	19.40	18.90	18.95	3594400
2001-09-10	18.65	19.08	18.30	18.45	2288400
2001-09-17	18.03	18.43	17.75	18.33	3232800
2001-09-18	18.30	18.60	18.30	18.50	1729800
2001-09-19	18.50	18.65	18.00	18.11	5196400
2001-09-20	17.65	17.66	17.27	17.49	5136600
2001-09-21	17.00	17.38	16.70	17.15	4081000
2001-09-24	17.65	18.38	17.65	18.11	4003400
2001-09-25	18.75	18.85	18.43	18.53	2602800
2001-09-26	19.00	19.19	18.49	18.73	3585000
2001-09-27	18.50	19.00	18.26	18.96	1827200
2001-09-28	18.93	19.28	18.75	19.28	2352600
2001-10-01	19.18	20.15	19.03	20.01	4062200
2001-10-02	20.13	20.80	20.00	20.53	4103600
2001-10-03	20.35	20.70	20.13	20.55	2677600
2001-10-04	20.53	20.63	20.15	20.53	2311000
2001-10-05	20.48	20.60	20.14	20.35	1124000
2001-10-08	20.00	20.03	19.57	19.67	1824800
2001-10-09	19.67	19.67	18.84	18.95	3486800
2001-10-10	18.95	19.41	18.88	19.29	2589400
2001-10-11	19.37	19.94	19.23	19.82	2891800
2001-10-12	19.75	19.78	19.25	19.73	2323600
2001-10-15	19.48	19.73	19.45	19.72	1044400
2001-10-16	19.65	19.83	19.39	19.79	1313200
2001-10-17	19.79	19.93	19.05	19.23	2530200
2001-10-18	19.20	19.57	19.18	19.49	1371200
2001-10-19	19.25	19.44	18.43	18.45	6744200
2001-10-22	18.20	18.40	16.70	17.85	8184600
2001-10-23	17.73	17.90	16.33	16.39	7985400
2001-10-24	16.63	16.80	16.18	16.62	4079000
2001-10-25	16.58	16.92	16.25	16.89	3692200
2001-10-26	16.89	17.05	16.70	16.98	2475800
2001-10-29	16.97	17.02	16.63	17.00	2336200
2001-10-30	17.00	17.25	16.27	17.00	3310200
2001-10-31	17.00	17.25	16.95	17.04	2583600
2001-11-01	17.03	17.33	16.66	17.24	2562400
2001-11-02	17.05	17.37	16.98	17.27	1544800
2001-11-05	17.27	17.92	17.25	17.75	2594000
2001-11-06	17.75	18.54	17.75	18.54	2654000
2001-11-07	18.14	18.50	18.13	18.26	2309600
2001-11-08	18.26	18.65	18.14	18.18	1301600
2001-11-09	18.30	18.93	18.00	18.73	1790200
2001-11-12	18.48	19.21	18.38	19.19	2369600
2001-11-13	19.70	19.70	18.80	19.04	3058200
2001-11-14	19.25	19.25	18.94	19.03	1304400
2001-11-15	19.10	19.25	19.00	19.18	1677000
2001-11-16	19.20	19.41	18.87	19.01	1022600
2001-11-19	19.00	19.03	18.49	18.64	2390800
2001-11-20	18.80	18.85	18.40	18.83	1489800
2001-11-21	18.73	18.73	18.43	18.65	1409400
2001-11-23	18.55	18.75	18.53	18.75	710000
2001-11-26	18.68	18.78	18.28	18.60	1739000
2001-11-27	18.55	18.61	18.39	18.40	1370400
2001-11-28	18.28	18.35	17.63	18.00	2634200
2001-11-29	18.95	20.22	18.82	20.17	7212800
2001-11-30	19.93	20.13	19.64	19.92	3225000
2001-12-03	19.92	20.18	19.73	20.17	2113600
2001-12-04	20.20	20.51	20.07	20.21	2402000
2001-12-05	20.58	20.71	20.39	20.50	2464000
2001-12-06	20.56	20.84	20.38	20.63	1187600
2001-12-07	20.68	20.69	20.38	20.63	968400
2001-12-10	20.53	20.63	20.30	20.40	1141800
2001-12-11	20.48	20.48	20.25	20.43	1006800
2001-12-12	20.48	20.54	20.21	20.45	1213000
2001-12-13	20.38	20.50	20.23	20.35	759400
2001-12-14	20.33	20.38	19.85	19.95	2189600
2001-12-17	20.12	20.20	19.93	20.00	2060800
2001-12-18	20.25	20.88	20.20	20.67	1764200
2001-12-19	20.72	21.44	20.59	21.30	2041000
2001-12-20	21.15	21.37	20.91	21.02	1045600
2001-12-21	21.13	21.30	20.91	21.30	1561200
2001-12-24	21.20	21.55	21.20	21.41	540200
2001-12-26	21.40	21.77	21.40	21.50	1160000
2001-12-27	21.50	22.42	21.50	22.31	3121200
2001-12-28	22.31	23.19	22.28	22.53	3336400
2001-12-31	22.50	22.67	22.33	22.35	1988400
2002-01-02	22.45	22.63	21.62	21.85	1929400
2002-01-03	21.85	21.90	21.30	21.49	2747800
2002-01-04	21.68	21.71	21.38	21.45	3521200
2002-01-07	21.49	21.53	21.30	21.38	2453200
2002-01-08	21.38	22.10	21.37	21.95	3517200
2002-01-09	21.88	22.35	21.52	21.55	2192800
2002-01-10	21.55	21.81	20.88	21.10	3210000
2002-01-11	21.20	21.34	20.95	21.18	1587400
2002-01-14	21.05	21.18	20.82	20.92	1198600
2002-01-15	20.90	21.55	20.70	21.37	2347000
2002-01-16	21.23	21.53	21.11	21.24	913800
2002-01-17	21.29	21.93	21.26	21.77	1921200
2002-01-18	21.60	22.30	21.60	22.23	2078600
2002-01-22	22.43	22.83	22.30	22.55	2935400
2002-01-23	22.53	23.20	22.39	23.13	2812600
2002-01-24	23.18	23.30	22.53	23.00	2723600
2002-01-25	23.00	23.46	22.95	23.13	1703400
2002-01-28	23.13	23.35	22.83	22.98	1449000
2002-01-29	22.98	23.18	22.53	22.81	1815000
2002-01-30	22.75	22.82	22.14	22.78	1897400
2002-01-31	22.78	23.25	22.63	23.13	1622200
2002-02-01	23.20	23.35	22.98	23.13	1745000
2002-02-04	23.08	23.23	22.45	22.93	1447800
2002-02-05	22.90	23.55	22.75	23.25	1732600
2002-02-06	23.25	23.67	23.01	23.48	1579600
2002-02-07	23.45	23.94	23.23	23.40	1450000
2002-02-08	23.35	23.78	23.35	23.62	1348800
2002-02-11	23.73	23.81	23.44	23.72	1033600
2002-02-12	23.78	23.78	23.38	23.58	1011600
2002-02-13	23.63	23.78	23.48	23.65	1016600
2002-02-14	23.70	23.87	23.33	23.37	1408400
2002-02-15	23.30	23.40	23.08	23.27	1218400
2002-02-19	23.33	23.75	23.33	23.49	2232000
2002-02-20	23.53	24.57	23.48	24.55	2540400
2002-02-21	24.50	24.87	24.35	24.50	2696600
2002-02-22	24.46	24.79	24.13	24.37	1487200
2002-02-25	24.38	25.63	24.38	25.39	3015400
2002-02-26	25.45	25.73	24.95	25.03	3410400
2002-02-27	25.40	25.44	24.65	25.13	2071400
2002-02-28	25.50	25.70	24.97	25.23	3583800
2002-03-01	25.25	25.50	24.93	25.00	2631000
2002-03-04	25.13	25.34	25.00	25.16	3002400
2002-03-05	25.20	25.28	24.79	24.81	1886800
2002-03-06	24.81	24.93	24.61	24.73	2367800
2002-03-07	24.75	24.76	23.61	23.70	4079000
2002-03-08	23.83	24.13	22.59	23.28	5356000
2002-03-11	22.93	23.37	22.93	23.28	3150000
2002-03-12	23.23	23.45	22.92	23.27	1923800
2002-03-13	23.27	23.60	23.14	23.48	2058000
2002-03-14	23.50	23.68	23.33	23.52	1787000
2002-03-15	23.52	23.74	22.60	22.66	4785000
2002-03-18	22.70	22.85	21.48	22.20	6239200
2002-03-19	22.03	22.25	22.00	22.24	4477400
2002-03-20	22.18	22.34	22.03	22.17	3329200
2002-03-21	22.08	22.38	21.65	22.35	2355400
2002-03-22	22.30	22.71	22.10	22.62	2529400
2002-03-25	22.55	22.56	22.01	22.01	1879800
2002-03-26	22.00	22.51	21.91	22.00	2132600
2002-03-27	22.01	22.17	21.85	22.13	1572800
2002-03-28	22.25	22.47	22.05	22.23	1801600
2002-04-01	22.10	22.10	21.45	21.54	2730600
2002-04-02	21.30	21.55	21.13	21.43	2433200
2002-04-03	21.80	22.11	21.68	21.76	3699400
2002-04-04	21.76	22.15	21.76	21.81	2745800
2002-04-05	22.00	22.50	22.00	22.39	1851600
2002-04-08	22.30	22.60	22.25	22.35	2214600
2002-04-09	22.40	22.72	22.13	22.59	1882600
2002-04-10	22.59	23.04	22.59	22.88	1771400
2002-04-11	22.83	22.96	22.45	22.45	1718000
2002-04-12	22.49	22.65	22.30	22.45	1340200
2002-04-15	22.45	22.58	22.13	22.24	930600
2002-04-16	21.95	21.96	20.68	20.98	8208800
2002-04-17	20.63	20.90	20.06	20.20	8166400
2002-04-18	19.88	20.97	19.80	20.90	5346800
2002-04-19	20.90	21.19	20.65	20.94	2236600
2002-04-22	20.88	20.93	20.38	20.66	1604600
2002-04-23	20.50	20.73	20.25	20.63	1666200
2002-04-24	20.48	20.93	20.31	20.69	1680200
2002-04-25	20.48	20.48	20.09	20.23	1734800
2002-04-26	20.23	20.39	20.15	20.16	1221200
2002-04-29	20.13	20.13	19.55	19.62	2581600
2002-04-30	19.62	20.09	19.62	20.06	3151400
2002-05-01	20.00	20.26	19.75	20.00	2175200
2002-05-02	21.00	22.13	20.95	21.91	7121400
2002-05-03	22.08	22.09	21.51	21.70	2599800
2002-05-06	22.00	22.89	21.99	22.24	3576000
2002-05-07	22.50	22.60	22.25	22.41	2691000
2002-05-08	23.03	23.23	22.75	23.15	2248800
2002-05-09	22.83	22.85	22.38	22.66	2332800
2002-05-10	22.64	22.75	22.23	22.32	1762200
2002-05-13	22.33	22.55	22.14	22.52	1229400
2002-05-14	22.75	22.98	22.63	22.94	942200
2002-05-15	22.75	23.25	22.67	23.20	1404800
2002-05-16	23.13	23.24	23.01	23.12	955800
2002-05-17	23.12	23.50	23.12	23.44	1617400
2002-05-20	23.38	23.38	22.94	23.02	1094400
2002-05-21	23.15	23.19	22.73	23.02	1332600
2002-05-22	22.83	22.98	22.47	22.95	1429200
2002-05-23	23.00	23.15	22.68	23.13	1159200
2002-05-24	23.15	23.38	23.15	23.26	1097200
2002-05-28	23.33	23.35	22.93	23.14	1256600
2002-05-29	23.14	23.14	22.81	22.96	668000
2002-05-30	22.95	22.96	22.23	22.46	2029200
2002-05-31	22.58	22.66	22.40	22.45	1485000
2002-06-03	22.40	22.64	22.25	22.25	2140200
2002-06-04	22.13	22.21	21.63	21.88	1972600
2002-06-05	21.88	22.25	21.78	22.17	1910200
2002-06-06	22.08	22.08	21.89	21.95	973200
2002-06-07	21.70	22.43	21.62	22.33	2326400
2002-06-10	22.65	23.55	22.37	23.23	3024600
2002-06-11	23.53	23.70	23.12	23.13	1547400
2002-06-12	23.11	23.47	22.67	23.40	1697600
2002-06-13	23.50	23.75	21.83	21.89	4461000
2002-06-14	21.89	22.37	21.59	22.23	2277200
2002-06-17	22.35	22.75	22.23	22.73	1674800
2002-06-18	22.65	22.88	22.39	22.49	1366600
2002-06-19	22.49	23.20	22.45	23.08	2187600
2002-06-20	23.18	23.50	23.12	23.20	1870400
2002-06-21	22.75	23.18	22.65	22.75	1919800
2002-06-24	22.74	23.25	22.58	22.93	1899400
2002-06-25	23.05	23.18	22.23	22.26	1626200
2002-06-26	22.00	22.55	21.61	22.52	2336800
2002-06-27	22.55	22.92	22.05	22.75	2119200
2002-06-28	22.70	23.10	22.40	23.08	3229800
2002-07-01	22.98	23.23	22.54	22.81	1966000
2002-07-02	22.88	23.14	22.72	22.79	2359000
2002-07-03	22.75	23.13	22.75	23.13	2827200
2002-07-05	23.35	23.71	23.30	23.66	1020800
2002-07-08	23.66	24.03	23.63	23.63	2919600
2002-07-09	23.63	23.90	23.63	23.68	2882400
2002-07-10	23.68	23.75	22.97	23.00	3181600
2002-07-11	22.65	23.88	22.50	23.83	3308400
2002-07-12	23.95	24.13	23.61	23.95	3439200
2002-07-15	23.96	24.00	23.04	23.95	2756400
2002-07-16	23.75	23.97	23.31	23.33	3411600
2002-07-17	23.43	23.75	22.71	23.33	3232800
2002-07-18	23.33	23.52	22.55	22.61	3095400
2002-07-19	22.25	22.32	20.90	21.07	7668200
2002-07-22	21.07	21.19	19.83	20.17	6024000
2002-07-23	20.28	21.24	20.28	20.50	4030000
2002-07-24	19.88	22.50	19.88	22.19	6070600
2002-07-25	22.24	22.40	21.70	22.25	3719800
2002-07-26	22.38	22.63	21.68	22.00	2970000
2002-07-29	22.50	23.47	22.37	23.40	3035600
2002-07-30	23.40	23.50	22.51	23.05	2861000
2002-07-31	23.10	24.50	22.94	24.14	3061400
2002-08-01	24.20	24.50	23.54	23.84	2418000
2002-08-02	23.80	23.86	23.24	23.46	1833200
2002-08-05	23.13	23.20	22.75	22.75	1841000
2002-08-06	23.35	24.15	23.17	23.75	3489200
2002-08-07	24.35	24.48	23.37	23.50	3299600
2002-08-08	23.53	24.85	23.45	24.70	2825400
2002-08-09	24.50	24.68	23.95	24.08	2639600
2002-08-12	24.08	24.25	23.65	24.24	1886800
2002-08-13	24.20	24.63	23.95	24.08	1689400
2002-08-14	24.08	24.30	23.57	24.13	3554800
2002-08-15	24.26	24.73	24.03	24.50	3235800
2002-08-16	24.50	25.57	24.33	25.35	3733400
2002-08-19	25.37	25.74	25.00	25.68	2734800
2002-08-20	25.55	26.63	25.48	26.58	5058000
2002-08-21	26.74	26.75	25.60	25.85	3929800
2002-08-22	25.93	26.34	25.74	26.33	2622400
2002-08-23	26.33	26.33	25.65	25.65	1812600
2002-08-26	25.78	25.91	25.19	25.51	2382200
2002-08-27	25.63	25.94	25.28	25.45	2019000
2002-08-28	25.75	25.90	24.66	25.00	7177000
2002-08-29	24.95	25.13	24.88	25.00	5614600
2002-08-30	24.88	25.07	24.40	24.45	3841400
2002-09-03	23.80	24.70	23.78	24.59	7916000
2002-09-04	24.65	25.64	24.61	25.60	5570800
2002-09-05	25.13	26.10	25.03	25.92	4794400
2002-09-06	26.05	26.23	25.38	25.46	4302200
2002-09-09	25.23	25.85	25.03	25.60	2852600
2002-09-10	25.50	25.89	25.25	25.85	2724400
2002-09-11	26.23	26.25	25.61	25.65	1828600
2002-09-12	25.45	25.95	25.33	25.80	3204200
2002-09-13	25.60	25.78	25.46	25.62	1825200
2002-09-16	25.50	25.58	25.25	25.40	2594200
2002-09-17	25.53	25.55	24.71	24.73	3452000
2002-09-18	24.53	25.38	24.21	25.08	4049800
2002-09-19	25.08	25.08	24.22	24.22	3882600
2002-09-20	24.58	24.58	22.41	22.75	13275000
2002-09-23	22.65	23.75	22.38	23.61	6885800
2002-09-24	23.48	23.68	23.05	23.50	4189200
2002-09-25	23.50	23.50	21.35	22.24	13730200
2002-09-26	22.25	22.25	20.39	21.13	18478600
2002-09-27	21.00	21.63	20.75	20.82	6353000
2002-09-30	20.82	21.15	20.24	21.01	5339000
2002-10-01	21.30	21.58	20.96	21.50	4934000
2002-10-02	21.51	22.48	21.04	21.46	5392200
2002-10-03	21.55	21.83	20.73	20.74	4272000
2002-10-04	20.80	21.05	20.00	20.31	4462200
2002-10-07	20.30	20.86	20.09	20.67	3966200
2002-10-08	20.58	21.25	20.08	20.83	4752000
2002-10-09	20.30	20.30	18.65	18.73	13106800
2002-10-10	18.73	19.56	18.20	19.29	7935200
2002-10-11	20.13	21.25	20.00	20.85	6087400
2002-10-14	20.70	21.50	20.49	21.26	3536000
2002-10-15	22.20	23.00	22.18	22.76	7012800
2002-10-16	22.76	22.76	21.62	22.00	4756600
2002-10-17	22.98	23.13	22.40	22.44	3879400
2002-10-18	22.40	22.61	22.07	22.26	3345600
2002-10-21	22.15	22.90	21.79	22.65	3669600
2002-10-22	22.50	23.16	22.38	23.11	3575400
2002-10-23	22.85	23.03	22.33	22.83	3305200
2002-10-24	22.77	23.00	21.27	21.38	5041200
2002-10-25	21.25	21.99	21.04	21.95	4278600
2002-10-28	22.50	22.54	21.95	22.10	3591200
2002-10-29	22.25	22.28	21.52	21.83	2870400
2002-10-30	22.03	22.13	21.66	22.02	2539600
2002-10-31	22.02	22.38	22.00	22.19	2261200
2002-11-01	22.20	22.20	19.00	20.48	16012200
2002-11-04	20.60	20.94	19.70	20.09	7209800
2002-11-05	20.13	20.30	19.65	19.93	3514600
2002-11-06	20.13	20.60	19.90	20.50	3250800
2002-11-07	20.51	20.51	17.14	17.68	21339200
2002-11-08	16.50	16.95	15.38	16.05	21919400
2002-11-11	16.10	17.24	15.86	16.82	7407400
2002-11-12	16.83	17.05	14.50	16.10	21071800
2002-11-13	15.50	15.68	15.05	15.37	7132400
2002-11-14	16.13	16.75	16.00	16.48	6513800
2002-11-15	16.38	16.75	16.15	16.69	6732200
2002-11-18	16.69	18.47	16.69	17.59	6963400
2002-11-19	19.33	19.93	18.55	18.77	12848400
2002-11-20	18.77	19.07	18.51	18.73	4077200
2002-11-21	19.00	19.41	18.83	19.19	2704400
2002-11-22	19.19	19.58	19.08	19.48	2273800
2002-11-25	19.53	19.67	19.00	19.19	2975600
2002-11-26	19.18	19.50	18.67	19.25	3403800
2002-11-27	19.75	19.90	18.83	19.17	5666400
2002-11-29	19.20	19.44	19.09	19.17	1242000
2002-12-02	19.50	19.72	19.26	19.52	2765800
2002-12-03	19.52	19.66	19.25	19.63	1932200
2002-12-04	19.64	19.90	19.28	19.80	2473400
2002-12-05	19.80	19.80	19.27	19.60	1722000
2002-12-06	19.35	19.80	19.10	19.30	2879400
2002-12-09	19.28	19.50	18.71	18.76	3667400
2002-12-10	18.88	19.22	18.78	19.20	2521200
2002-12-11	19.08	19.65	19.08	19.64	2766800
2002-12-12	19.64	19.65	18.83	19.02	4360200
2002-12-13	19.03	19.54	18.85	19.38	2962400
2002-12-16	19.73	19.76	19.48	19.67	2327200
2002-12-17	19.70	20.22	19.70	20.05	3154200
2002-12-18	20.08	20.23	19.95	20.06	2548000
2002-12-19	19.99	20.26	19.88	19.98	2252400
2002-12-20	20.08	20.71	20.08	20.70	3276400
2002-12-23	20.60	21.04	20.59	20.81	2182000
2002-12-24	20.76	20.81	20.55	20.57	785800
2002-12-26	20.50	20.74	20.37	20.43	1449800
2002-12-27	20.38	20.40	19.91	19.98	1354200
2002-12-30	19.83	20.05	19.83	20.02	2275200
2002-12-31	20.00	20.24	19.93	20.10	1557200
2003-01-02	19.85	20.64	19.33	20.63	4588200
2003-01-03	20.63	20.63	20.32	20.59	2107200
2003-01-06	20.55	21.70	20.55	21.53	2933400
2003-01-07	21.00	21.53	20.54	20.84	5551800
2003-01-08	20.74	21.03	20.60	20.75	2304800
2003-01-09	20.82	20.96	20.40	20.40	4438800
2003-01-10	20.38	20.45	20.15	20.38	2440600
2003-01-13	20.53	20.63	20.42	20.50	1962400
2003-01-14	20.50	20.56	20.39	20.49	1771200
2003-01-15	20.50	20.64	20.41	20.59	2195200
2003-01-16	20.60	20.94	20.60	20.72	2574600
2003-01-17	20.63	20.83	20.48	20.56	1535200
2003-01-21	20.51	20.56	19.81	19.82	3511200
2003-01-22	19.82	20.02	19.60	19.60	2043200
2003-01-23	19.68	19.85	19.48	19.84	1745200
2003-01-24	19.79	19.83	19.32	19.40	2179800
2003-01-27	19.35	19.46	18.95	19.11	2332000
2003-01-28	19.09	19.37	18.95	19.14	1719800
2003-01-29	19.02	19.33	18.79	19.21	1682000
2003-01-30	19.22	19.28	18.57	18.62	2796600
2003-01-31	18.50	19.01	18.50	18.95	2005200
2003-02-03	18.90	19.09	18.78	18.98	1933600
2003-02-04	18.99	19.30	18.72	18.87	2373200
2003-02-05	18.89	19.20	18.61	18.73	2057200
2003-02-06	18.74	18.90	18.51	18.53	2213800
2003-02-07	18.58	18.58	17.83	17.90	3656200
2003-02-10	17.95	17.95	17.64	17.74	4463000
2003-02-11	17.84	18.06	17.74	17.87	3156800
2003-02-12	17.97	18.33	17.89	17.97	2241200
2003-02-13	17.97	18.05	17.73	18.01	2072600
2003-02-14	18.10	18.44	18.04	18.41	1260000
2003-02-18	18.50	18.98	18.50	18.74	1823000
2003-02-19	18.66	18.89	18.58	18.82	1990800
2003-02-20	18.83	18.95	18.73	18.73	2646200
2003-02-21	18.85	18.90	18.61	18.81	1886000
2003-02-24	18.81	19.09	18.30	18.60	3203000
2003-02-25	18.75	19.35	18.31	19.26	4969200
2003-02-26	19.28	19.38	19.03	19.33	2902000
2003-02-27	19.43	20.03	19.32	20.03	4176000
2003-02-28	20.04	20.40	19.83	20.29	2463200
2003-03-03	20.43	20.71	20.16	20.23	3118600
2003-03-04	20.25	20.25	19.71	19.72	3902600
2003-03-05	19.72	19.89	19.56	19.89	3432000
2003-03-06	19.89	19.93	19.64	19.84	1923600
2003-03-07	19.53	19.90	19.35	19.88	2478600
2003-03-10	19.78	19.80	19.13	19.25	2627800
2003-03-11	19.29	19.36	18.87	18.88	2676600
2003-03-12	18.83	18.95	18.51	18.88	2997000
2003-03-13	18.99	19.75	18.95	19.57	3935800
2003-03-14	19.77	20.22	19.49	19.88	2726000
2003-03-17	19.88	21.04	19.73	21.04	4388800
2003-03-18	21.00	21.01	20.61	20.76	2351000
2003-03-19	20.76	20.99	20.70	20.94	2023200
2003-03-20	20.94	21.48	20.85	21.36	2384600
2003-03-21	20.90	21.75	20.55	21.72	6466200
2003-03-24	21.73	21.73	20.98	21.22	3685200
2003-03-25	21.22	21.40	21.02	21.35	1890400
2003-03-26	21.28	21.55	21.05	21.36	2062200
2003-03-27	21.18	21.38	21.07	21.34	2237000
2003-03-28	21.23	21.45	21.14	21.38	1772200
2003-03-31	21.38	21.50	21.22	21.35	2384200
2003-04-01	21.38	21.49	21.25	21.43	2131400
2003-04-02	21.63	22.25	21.63	22.18	3079600
2003-04-03	20.93	21.40	19.85	20.02	14060400
2003-04-04	20.02	20.40	19.79	19.79	4497000
2003-04-07	20.38	20.74	20.10	20.38	3616800
2003-04-08	20.38	20.55	20.25	20.34	2457400
2003-04-09	20.35	20.60	19.93	20.01	3462000
2003-04-10	20.08	20.54	20.00	20.51	2489800
2003-04-11	20.63	20.79	20.48	20.51	1992000
2003-04-14	20.48	20.48	20.26	20.42	2211000
2003-04-15	20.42	20.81	20.31	20.81	3138400
2003-04-16	19.38	19.82	18.95	18.99	9275000
2003-04-17	18.99	19.34	18.75	19.25	5086600
2003-04-21	19.26	19.29	18.85	18.87	3440600
2003-04-22	18.76	19.33	18.60	19.27	3562000
2003-04-23	19.35	19.56	19.30	19.44	1855600
2003-04-24	19.20	19.75	19.10	19.25	2763400
2003-04-25	19.33	19.36	19.05	19.05	1940800
2003-04-28	19.15	19.45	19.11	19.29	2118000
2003-04-29	18.93	19.46	18.80	19.37	4102000
2003-04-30	19.37	19.43	19.03	19.31	4187800
2003-05-01	19.31	19.33	18.57	18.85	4376600
2003-05-02	18.88	19.65	18.86	19.51	2596000
2003-05-05	19.60	19.60	18.83	18.98	3826600
2003-05-06	19.10	19.22	18.97	19.06	3181000
2003-05-07	19.06	19.07	18.78	18.97	2916400
2003-05-08	18.80	18.88	18.48	18.51	2953800
2003-05-09	18.63	18.67	18.37	18.52	3137600
2003-05-12	19.25	19.51	19.00	19.29	6413600
2003-05-13	19.29	19.36	19.07	19.26	2577400
2003-05-14	19.30	19.33	19.13	19.33	1464600
2003-05-15	19.50	19.62	19.24	19.38	3290800
2003-05-16	19.31	19.38	19.22	19.25	1514800
2003-05-19	19.25	19.25	18.15	18.51	4538200
2003-05-20	18.51	18.79	18.50	18.67	4113000
2003-05-21	18.68	19.22	18.68	19.05	3387400
2003-05-22	19.03	20.00	19.03	19.90	5397800
2003-05-23	20.13	20.83	20.06	20.71	5440800
2003-05-27	20.71	21.07	20.47	21.02	3803400
2003-05-28	21.02	21.13	20.71	20.78	3716400
2003-05-29	20.68	20.68	20.21	20.33	4826600
2003-05-30	20.35	20.59	20.35	20.47	5242200
2003-06-02	20.75	21.67	20.63	21.41	3027400
2003-06-03	21.41	21.62	21.25	21.55	1873400
2003-06-04	21.48	22.19	21.35	22.19	2134200
2003-06-05	22.19	22.19	21.50	22.00	2018400
2003-06-06	22.03	22.49	22.03	22.40	2833400
2003-06-09	22.00	22.01	21.18	21.60	3965600
2003-06-10	21.63	21.82	21.21	21.57	2448600
2003-06-11	21.63	22.01	21.45	21.99	3181600
2003-06-12	21.02	21.41	20.73	21.06	5772200
2003-06-13	21.00	21.09	20.55	20.96	2588800
2003-06-16	21.03	21.33	20.98	21.33	1860400
2003-06-17	21.43	21.43	21.08	21.28	2004000
2003-06-18	21.20	21.56	21.10	21.56	2938400
2003-06-19	21.50	21.50	21.21	21.22	2835200
2003-06-20	21.22	21.34	20.97	21.21	3095000
2003-06-23	21.13	21.13	20.48	20.70	2205600
2003-06-24	20.74	21.60	20.74	21.35	3666400
2003-06-25	21.35	21.40	20.89	20.93	2930400
2003-06-26	20.97	21.38	20.88	21.20	2363200
2003-06-27	21.15	21.45	21.03	21.15	3212200
2003-06-30	21.35	21.73	21.28	21.63	3542600
2003-07-01	21.55	21.78	21.20	21.77	1923600
2003-07-02	21.77	22.06	21.77	21.91	1731000
2003-07-03	21.91	21.93	21.65	21.81	988200
2003-07-07	21.98	22.44	21.98	22.15	2005200
2003-07-08	22.12	22.62	21.96	22.60	1999200
2003-07-09	22.48	22.56	22.16	22.25	2408000
2003-07-10	22.25	22.36	22.07	22.19	2675800
2003-07-11	22.28	22.84	22.27	22.51	2217600
2003-07-14	22.88	23.00	22.46	22.53	2366000
2003-07-15	22.70	22.70	21.91	22.00	3533800
2003-07-16	22.05	22.05	21.68	21.92	5623200
2003-07-17	21.91	21.91	21.54	21.86	3034600
2003-07-18	21.99	22.28	21.90	22.19	2090200
2003-07-21	22.45	22.90	22.33	22.41	4036800
2003-07-22	22.52	22.55	22.21	22.50	2988200
2003-07-23	22.38	22.58	22.22	22.46	2615800
2003-07-24	22.65	22.89	22.25	22.25	2512400
2003-07-25	22.25	22.34	22.04	22.26	4544200
2003-07-28	22.31	22.41	22.06	22.22	2152000
2003-07-29	22.17	22.24	21.81	21.90	2492600
2003-07-30	21.85	21.86	21.05	21.43	8583000
2003-07-31	21.43	21.47	21.15	21.20	4285200
2003-08-01	21.00	21.16	20.75	20.81	4498200
2003-08-04	20.70	21.09	20.51	21.07	3888800
2003-08-05	20.99	21.23	20.54	20.59	3321600
2003-08-06	20.90	20.93	20.64	20.88	3103400
2003-08-07	20.83	21.28	20.83	21.25	2806600
2003-08-08	21.22	21.27	21.01	21.23	2598400
2003-08-11	21.35	21.47	21.12	21.21	2209000
2003-08-12	21.30	21.47	21.18	21.38	1436000
2003-08-13	21.39	21.39	20.93	21.14	2985800
2003-08-14	21.10	21.10	20.76	21.04	4409200
2003-08-15	20.95	21.09	20.83	21.07	1045000
2003-08-18	20.68	20.95	20.63	20.88	3865800
2003-08-19	20.88	20.99	20.66	20.99	3530000
2003-08-20	20.88	21.08	20.82	20.91	3791000
2003-08-21	21.00	21.13	20.95	21.00	3027800
2003-08-22	21.03	21.12	20.74	20.79	2698000
2003-08-25	20.81	20.84	20.50	20.63	2606800
2003-08-26	20.62	21.04	20.35	20.87	4147600
2003-08-27	21.63	21.96	21.45	21.58	6793800
2003-08-28	21.68	21.90	21.60	21.90	3100200
2003-08-29	21.85	22.07	21.75	22.05	2128600
2003-09-02	22.00	22.14	21.80	21.85	3085000
2003-09-03	21.80	21.93	21.60	21.83	3004400
2003-09-04	21.83	22.00	21.78	21.92	1897800
2003-09-05	21.25	21.48	20.77	20.88	8025000
2003-09-08	20.78	21.10	20.78	21.10	3751000
2003-09-09	20.98	21.05	20.87	20.90	2530600
2003-09-10	20.70	21.26	20.10	20.57	8442400
2003-09-11	20.69	20.77	20.53	20.55	1905400
2003-09-12	20.60	20.68	20.43	20.56	1601800
2003-09-15	20.51	20.53	20.28	20.50	3138600
2003-09-16	20.50	21.10	20.50	21.10	2986600
2003-09-17	21.05	21.44	21.05	21.38	3438000
2003-09-18	21.40	21.51	21.16	21.46	2718800
2003-09-19	21.48	21.48	20.99	21.13	2368400
2003-09-22	21.08	21.13	20.89	21.10	1631000
2003-09-23	21.04	21.19	20.98	21.15	1404000
2003-09-24	21.10	21.12	20.84	20.89	2559000
2003-09-25	20.89	21.10	20.74	20.79	2618200
2003-09-26	20.78	20.83	20.62	20.64	1646800
2003-09-29	20.74	21.03	20.71	21.03	2140000
2003-09-30	21.50	21.64	21.41	21.58	4357800
2003-10-01	21.58	21.69	21.23	21.54	3707000
2003-10-02	21.50	21.79	21.48	21.76	2262000
2003-10-03	21.91	21.96	21.44	21.51	2512200
2003-10-06	21.55	21.63	21.33	21.60	1221000
2003-10-07	21.60	22.07	21.58	22.07	2489000
2003-10-08	22.07	22.08	21.90	21.92	2006000
2003-10-09	21.92	22.15	21.92	22.01	1703400
2003-10-10	21.98	22.24	21.90	22.16	1516600
2003-10-13	22.16	22.66	22.16	22.44	1909600
2003-10-14	22.40	22.51	22.32	22.40	1362000
2003-10-15	22.54	22.91	22.43	22.90	3772600
2003-10-16	22.98	23.74	22.94	23.50	4432800
2003-10-17	23.50	23.62	23.28	23.52	2613200
2003-10-20	23.52	23.61	23.33	23.50	1494600
2003-10-21	23.50	23.99	23.50	23.95	2556000
2003-10-22	23.85	23.86	23.40	23.51	1650800
2003-10-23	23.55	23.85	23.46	23.57	3783400
2003-10-24	23.50	23.62	23.25	23.62	1355600
2003-10-27	23.60	23.95	23.60	23.73	1291400
2003-10-28	23.73	23.97	23.51	23.97	1465400
2003-10-29	23.90	24.18	23.82	24.13	1218400
2003-10-30	24.13	24.13	23.74	23.80	1580000
2003-10-31	23.79	23.89	23.53	23.55	1710400
2003-11-03	23.57	23.98	23.57	23.73	2261400
2003-11-04	23.63	23.86	23.44	23.83	1924400
2003-11-05	23.80	24.33	23.60	24.22	2443600
2003-11-06	24.18	24.19	23.81	24.05	1835400
2003-11-07	24.21	24.59	24.18	24.32	1973800
2003-11-10	24.32	24.37	24.12	24.32	1540000
2003-11-11	24.23	24.34	24.12	24.16	1393200
2003-11-12	24.19	24.60	24.16	24.60	1399400
2003-11-13	24.60	24.61	24.43	24.60	1242600
2003-11-14	24.48	24.57	24.17	24.20	1185200
2003-11-17	24.10	24.10	23.64	23.88	1244400
2003-11-18	23.95	24.14	23.90	24.03	1539400
2003-11-19	24.00	24.05	23.91	24.01	1056800
2003-11-20	23.89	24.29	23.69	23.96	979000
2003-11-21	24.00	24.38	23.94	24.38	1320400
2003-11-24	24.38	24.62	24.34	24.58	1289800
2003-11-25	24.57	24.84	24.54	24.70	1957800
2003-11-26	25.58	26.73	25.38	26.71	9007200
2003-11-28	26.28	27.30	26.28	27.15	2762600
2003-12-01	27.00	27.12	26.68	26.93	4967200
2003-12-02	26.93	27.15	26.83	26.97	2489000
2003-12-03	26.25	26.86	26.25	26.53	3907600
2003-12-04	26.59	26.88	26.53	26.78	2514400
2003-12-05	26.60	26.63	26.33	26.34	2514200
2003-12-08	26.33	26.42	26.14	26.37	2116000
2003-12-09	26.37	26.37	25.84	25.87	3633600
2003-12-10	25.76	25.76	25.25	25.33	3186200
2003-12-11	25.33	25.95	25.33	25.85	2442200
2003-12-12	26.08	26.11	25.74	25.86	1547000
2003-12-15	25.83	25.91	25.64	25.73	3619400
2003-12-16	25.70	26.13	25.70	26.09	2247200
2003-12-17	26.09	26.15	25.88	26.15	1537000
2003-12-18	26.15	26.60	26.14	26.60	2196800
2003-12-19	26.75	26.76	26.45	26.68	2067000
2003-12-22	26.63	26.68	26.51	26.66	1638600
2003-12-23	26.69	27.00	26.67	27.00	2248800
2003-12-24	27.00	27.02	26.92	26.95	868600
2003-12-26	26.96	27.12	26.96	27.03	788600
2003-12-29	27.01	27.39	27.01	27.35	2242800
2003-12-30	27.38	27.68	27.35	27.66	2390800
2003-12-31	27.60	27.89	27.58	27.69	2255400
2004-01-02	27.70	28.05	27.70	27.86	2929600
2004-01-05	28.03	28.07	27.82	27.98	2495800
2004-01-06	27.98	28.15	27.81	28.12	1854800
2004-01-07	28.00	28.00	27.62	27.83	2447800
2004-01-08	27.98	28.00	27.30	27.41	3410600
2004-01-09	27.40	27.74	27.37	27.43	2201400
2004-01-12	27.38	27.63	27.31	27.49	2149000
2004-01-13	27.53	27.70	27.35	27.37	1608200
2004-01-14	27.37	28.50	27.36	28.42	3428600
2004-01-15	28.44	28.92	28.42	28.84	2550600
2004-01-16	29.15	29.15	28.78	28.79	1557600
2004-01-20	28.79	29.07	28.62	28.96	1652000
2004-01-21	28.92	29.23	28.85	29.23	1634800
2004-01-22	29.28	29.75	29.26	29.71	2009200
2004-01-23	29.80	30.09	29.38	29.43	3245800
2004-01-26	29.43	29.57	29.00	29.54	2063000
2004-01-27	29.36	29.53	29.24	29.46	1254600
2004-01-28	29.47	29.85	29.00	29.00	2887800
2004-01-29	29.01	29.01	28.60	28.86	3470200
2004-01-30	28.86	29.05	28.70	28.97	1963400
2004-02-02	29.11	29.25	28.74	28.89	1587000
2004-02-03	28.90	29.76	28.80	29.51	2405400
2004-02-04	29.51	29.51	28.90	29.03	1870200
2004-02-05	29.04	29.25	28.85	29.17	2275200
2004-02-06	29.30	29.63	29.28	29.45	1263000
2004-02-09	29.55	30.34	29.55	30.24	2909800
2004-02-10	30.24	30.35	29.67	29.79	2624800
2004-02-11	29.80	30.50	29.78	30.36	2521400
2004-02-12	30.09	30.20	29.76	30.06	2164600
2004-02-13	30.00	30.05	29.78	29.85	1585400
2004-02-17	30.09	30.47	30.03	30.20	1909200
2004-02-18	30.23	30.23	29.94	30.11	1622200
2004-02-19	30.18	30.19	29.78	29.80	1887200
2004-02-20	29.93	29.99	29.66	29.78	1843600
2004-02-23	29.83	29.83	29.38	29.48	1594000
2004-02-24	29.34	29.61	29.07	29.25	3035000
2004-02-25	28.48	29.19	26.96	27.21	13265400
2004-02-26	27.21	27.93	26.99	26.99	8360000
2004-02-27	27.08	27.25	26.82	27.03	4448800
2004-03-01	27.05	27.23	26.73	26.92	4883600
2004-03-02	26.92	27.17	26.92	27.03	3332000
2004-03-03	27.03	27.39	27.03	27.29	2341400
2004-03-04	27.50	27.72	27.42	27.51	2298200
2004-03-05	27.51	28.21	27.50	27.88	3904000
2004-03-08	27.85	27.88	27.50	27.50	1572800
2004-03-09	27.49	27.63	27.00	27.26	1888600
2004-03-10	27.19	27.43	26.80	26.88	1676200
2004-03-11	26.65	27.01	26.25	26.29	2610400
2004-03-12	26.35	26.60	26.09	26.45	2455400
2004-03-15	26.33	26.33	25.59	25.95	4030400
2004-03-16	26.00	26.30	25.60	25.80	3501600
2004-03-17	25.99	26.43	25.99	26.25	2533600
2004-03-18	26.33	26.50	25.93	26.13	2262800
2004-03-19	25.96	26.03	25.68	25.71	1976000
2004-03-22	25.50	25.63	25.13	25.23	2408600
2004-03-23	25.30	25.39	25.16	25.20	1968200
2004-03-24	25.19	25.30	24.85	24.98	2805000
2004-03-25	25.10	25.18	24.75	25.04	2513600
2004-03-26	25.04	25.37	24.95	25.24	1190400
2004-03-29	25.24	25.36	25.16	25.22	1736200
2004-03-30	25.21	25.62	25.21	25.36	1727000
2004-03-31	25.48	25.69	25.08	25.52	2080600
2004-04-01	24.88	24.88	23.88	24.54	8420000
2004-04-02	24.54	24.66	24.31	24.52	3882200
2004-04-05	24.45	24.63	24.33	24.38	4260800
2004-04-06	24.38	24.88	24.37	24.45	3130200
2004-04-07	24.49	24.58	24.33	24.46	2949400
2004-04-08	24.53	24.70	24.32	24.38	2238400
2004-04-12	24.38	24.43	23.83	24.00	3336000
2004-04-13	24.13	24.25	23.85	23.96	2449400
2004-04-14	23.80	23.93	23.37	23.54	3212800
2004-04-15	23.60	23.74	23.42	23.70	3070200
2004-04-16	23.80	23.80	23.13	23.45	3350800
2004-04-19	23.43	23.53	23.20	23.24	3292800
2004-04-20	23.24	23.46	22.98	22.98	1880400
2004-04-21	22.94	23.08	22.72	22.98	1777800
2004-04-22	23.08	24.19	23.05	23.89	3346400
2004-04-23	23.89	24.03	23.36	23.55	1734600
2004-04-26	23.53	23.62	23.32	23.37	1154800
2004-04-27	23.48	23.54	23.12	23.14	1430400
2004-04-28	22.93	22.98	22.50	22.50	2328400
2004-04-29	22.55	22.61	22.25	22.48	2595800
2004-04-30	23.00	23.05	22.42	22.56	4233200
2004-05-03	22.70	23.00	22.53	22.92	3098800
2004-05-04	22.84	23.32	22.76	23.13	2743400
2004-05-05	23.10	23.15	22.79	22.92	2248600
2004-05-06	22.92	23.17	22.88	22.99	1687200
2004-05-07	22.80	22.95	22.38	22.39	2587800
2004-05-10	22.29	22.53	22.08	22.40	2957800
2004-05-11	22.40	22.88	22.40	22.69	2496200
2004-05-12	22.60	23.05	22.29	23.05	4541800
2004-05-13	22.80	22.84	22.57	22.60	3022600
2004-05-14	22.55	22.90	22.55	22.79	1496800
2004-05-17	22.70	22.77	22.55	22.63	1714000
2004-05-18	22.66	23.12	22.65	23.04	1744600
2004-05-19	23.25	23.60	23.25	23.38	3197000
2004-05-20	23.37	23.44	23.22	23.36	2066600
2004-05-21	23.40	23.63	23.40	23.50	1777800
2004-05-24	23.56	23.68	23.39	23.61	1533000
2004-05-25	23.59	24.11	23.45	24.04	1725000
2004-05-26	23.94	24.41	23.88	24.33	1907600
2004-05-27	24.49	24.56	24.27	24.37	1375800
2004-05-28	24.35	24.47	24.33	24.43	1007600
2004-06-01	24.25	24.32	23.94	24.06	1936600
2004-06-02	24.07	24.13	23.84	23.90	2353000
2004-06-03	23.87	23.87	23.44	23.46	4029400
2004-06-04	23.65	23.72	23.40	23.55	2408000
2004-06-07	23.61	23.84	23.59	23.83	2027800
2004-06-08	23.78	23.78	23.41	23.74	2384000
2004-06-09	23.63	23.72	23.41	23.42	1768800
2004-06-10	23.50	23.75	23.35	23.58	2413000
2004-06-14	23.58	23.58	23.03	23.10	2609200
2004-06-15	23.39	23.57	23.25	23.31	2283600
2004-06-16	23.31	23.62	23.29	23.51	1477400
2004-06-17	23.51	24.00	23.40	23.74	2150600
2004-06-18	23.73	23.93	23.63	23.83	2032800
2004-06-21	23.93	24.28	23.91	24.11	2874600
2004-06-22	24.03	24.03	23.78	23.89	2181800
2004-06-23	23.89	24.11	23.86	24.04	1704600
2004-06-24	24.09	24.18	23.94	24.03	1626600
2004-06-25	24.01	24.47	23.93	24.35	1683200
2004-06-28	24.48	24.49	24.22	24.24	1090600
2004-06-29	24.24	24.24	23.88	23.88	2455200
2004-06-30	23.93	23.97	23.70	23.84	1596000
2004-07-01	23.78	24.00	23.69	23.88	1787800
2004-07-02	24.06	24.21	23.95	23.99	1420600
2004-07-06	23.93	24.00	23.75	23.89	2126000
2004-07-07	23.93	24.13	23.82	23.83	1531200
2004-07-08	23.83	23.88	23.53	23.53	2319000
2004-07-09	23.59	23.73	23.40	23.41	2471400
2004-07-12	23.45	23.73	23.41	23.71	3212200
2004-07-13	23.77	24.10	23.75	24.00	2035200
2004-07-14	23.95	24.19	23.85	23.93	1234200
2004-07-15	23.95	24.40	23.90	24.24	1333000
2004-07-16	24.41	24.62	24.30	24.52	2335600
2004-07-19	24.60	24.70	24.45	24.55	1778200
2004-07-20	24.51	24.75	24.49	24.66	1299000
2004-07-21	24.72	25.00	24.64	24.68	1653400
2004-07-22	24.50	24.54	24.08	24.43	1516600
2004-07-23	24.43	24.43	24.13	24.24	984400
2004-07-26	24.24	24.43	24.22	24.31	1705000
2004-07-27	24.33	24.46	24.24	24.33	1986200
2004-07-28	24.31	24.64	24.25	24.55	1474600
2004-07-29	24.63	24.74	24.46	24.55	1002800
2004-07-30	24.58	24.63	24.47	24.57	1037400
2004-08-02	24.33	24.82	24.22	24.74	1476800
2004-08-03	24.70	24.70	24.45	24.52	1648800
2004-08-04	24.48	24.80	24.43	24.75	1014400
2004-08-05	24.75	24.84	24.14	24.18	1592400
2004-08-06	24.18	24.54	24.12	24.41	2339000
2004-08-09	24.38	24.43	24.29	24.35	1038400
2004-08-10	24.38	25.10	24.38	25.05	2104200
2004-08-11	24.88	24.88	24.58	24.83	1650800
2004-08-12	24.83	24.84	24.49	24.50	1200600
2004-08-13	24.50	24.53	24.27	24.44	1264600
2004-08-16	24.38	24.95	24.30	24.86	1288000
2004-08-17	24.86	25.06	24.78	25.04	977600
2004-08-18	24.99	25.28	24.94	25.28	1316000
2004-08-19	25.16	25.23	24.93	25.13	1221400
2004-08-20	25.20	25.28	25.05	25.10	1165200
2004-08-23	25.10	25.19	24.98	24.99	1394200
2004-08-24	25.05	25.75	25.04	25.62	2826600
2004-08-25	23.88	24.50	23.60	24.23	10033200
2004-08-26	24.13	24.57	24.10	24.53	3368200
2004-08-27	24.53	24.55	24.23	24.45	3225000
2004-08-30	24.30	24.36	24.09	24.10	2230000
2004-08-31	24.08	24.33	23.93	24.13	2419000
2004-09-01	24.03	24.25	23.92	24.04	2463600
2004-09-02	23.91	24.46	23.86	24.42	1577800
2004-09-03	24.35	24.53	24.32	24.47	1033600
2004-09-07	24.47	24.71	24.27	24.40	1424800
2004-09-08	24.24	24.30	24.14	24.19	1378400
2004-09-09	24.10	24.16	23.99	24.09	2149400
2004-09-10	24.09	24.27	24.00	24.15	1683000
2004-09-13	24.12	24.15	24.02	24.15	1276600
2004-09-14	24.16	24.34	24.12	24.26	1325400
2004-09-15	24.12	24.20	23.83	23.83	3384800
2004-09-16	23.81	24.13	23.71	23.97	1814600
2004-09-17	23.97	24.14	23.84	24.14	3696200
2004-09-20	24.08	24.10	23.81	23.85	2253200
2004-09-21	23.85	24.29	23.78	24.25	2658600
2004-09-22	24.25	24.37	23.90	24.33	4939000
2004-09-23	24.30	24.98	24.23	24.98	4539000
2004-09-24	24.98	25.12	24.88	25.02	3502400
2004-09-27	24.98	25.12	24.73	24.80	1733200
2004-09-28	24.80	24.80	24.42	24.52	1657200
2004-09-29	24.56	24.56	24.22	24.29	1819800
2004-09-30	24.30	24.86	24.27	24.71	2438600
2004-10-01	24.76	25.41	24.71	25.25	2816400
2004-10-04	25.23	25.29	24.84	24.91	1520000
2004-10-05	24.85	24.86	24.54	24.61	1599200
2004-10-06	24.50	24.65	24.30	24.58	1686000
2004-10-07	24.62	24.70	24.26	24.29	1367400
2004-10-08	24.26	24.38	23.89	23.93	1544800
2004-10-11	23.95	24.08	23.77	23.81	1235200
2004-10-12	23.75	23.78	23.58	23.73	1467600
2004-10-13	23.73	23.92	23.41	23.43	1349800
2004-10-14	23.35	23.39	22.93	23.00	2069000
2004-10-15	23.05	23.34	23.00	23.16	1688000
2004-10-18	23.09	24.02	22.90	23.87	2922600
2004-10-19	23.83	23.96	23.30	23.44	1475800
2004-10-20	23.28	23.28	22.78	22.96	3288400
2004-10-21	22.98	23.34	22.80	22.85	2325200
2004-10-22	22.85	22.92	22.66	22.74	1666000
2004-10-25	22.65	23.09	22.57	23.01	1159600
2004-10-26	22.99	23.22	22.91	23.16	1036600
2004-10-27	23.20	23.25	22.86	23.22	1938600
2004-10-28	23.22	23.36	23.03	23.14	768400
2004-10-29	23.20	23.83	23.20	23.78	2321400
2004-11-01	23.78	24.03	23.70	23.94	1637000
2004-11-02	23.97	24.26	23.96	24.24	1823200
2004-11-03	24.40	24.55	24.27	24.31	3619800
2004-11-04	24.26	24.59	24.03	24.58	2240000
2004-11-05	24.58	24.75	24.42	24.69	2627000
2004-11-08	24.69	24.88	23.63	24.80	9633600
2004-11-09	24.69	25.16	24.69	25.00	2284000
2004-11-10	24.90	25.00	24.71	24.76	1109000
2004-11-11	24.77	25.04	24.60	24.90	1479600
2004-11-12	24.91	25.13	24.85	25.09	1092600
2004-11-15	24.96	25.10	24.82	25.04	1066200
2004-11-16	25.01	25.20	24.93	24.99	1188600
2004-11-17	24.99	25.25	24.98	25.10	1131600
2004-11-18	25.23	25.23	24.92	24.95	1040400
2004-11-19	24.95	24.98	24.35	24.36	1746400
2004-11-22	24.36	24.50	24.09	24.30	3599200
2004-11-23	24.35	24.39	24.19	24.23	2834400
2004-11-24	23.75	24.15	23.55	23.70	9012400
2004-11-26	23.70	23.83	23.17	23.41	3340800
2004-11-29	23.79	23.79	23.17	23.52	3227600
2004-11-30	23.48	23.89	23.40	23.85	4018400
2004-12-01	23.83	24.27	23.81	24.23	2577000
2004-12-02	24.23	24.23	24.01	24.01	1455600
2004-12-03	24.03	24.20	23.88	24.17	2053000
2004-12-06	24.10	24.29	24.08	24.17	1661200
2004-12-07	24.15	24.20	24.03	24.08	1841000
2004-12-08	24.10	24.13	24.04	24.09	1739600
2004-12-09	23.91	24.22	23.91	24.22	1630000
2004-12-10	24.18	24.18	23.96	24.01	2287800
2004-12-13	24.45	24.64	24.41	24.61	2436600
2004-12-14	24.60	24.79	24.50	24.76	1773800
2004-12-15	24.76	24.77	24.37	24.44	1428600
2004-12-16	24.48	24.48	24.20	24.32	1597600
2004-12-17	24.15	24.35	24.15	24.23	2265800
2004-12-20	24.33	24.42	24.21	24.26	1401800
2004-12-21	24.00	24.29	23.82	24.14	2538000
2004-12-22	24.19	24.46	24.15	24.28	1011400
2004-12-23	24.28	24.36	24.16	24.32	1596600
2004-12-27	24.35	24.45	24.05	24.05	964600
2004-12-28	24.05	24.26	24.00	24.23	1453400
2004-12-29	24.23	24.38	24.20	24.33	753800
2004-12-30	24.30	24.71	24.28	24.63	1197400
2004-12-31	24.66	24.79	24.49	24.50	874400
2005-01-03	24.63	24.70	24.32	24.35	2033400
2005-01-04	24.37	24.37	23.99	24.05	1505000
2005-01-05	24.08	24.20	23.43	23.46	3631400
2005-01-06	23.55	23.94	23.45	23.90	2099400
2005-01-07	23.63	23.63	23.26	23.36	2444800
2005-01-10	23.35	23.40	22.99	23.25	3734800
2005-01-11	23.25	23.32	23.07	23.17	1829200
2005-01-12	23.14	24.00	23.14	23.99	4215600
2005-01-13	23.90	23.90	23.53	23.55	2941200
2005-01-14	23.60	23.72	23.53	23.67	1938400
2005-01-18	23.55	23.72	23.40	23.65	1452200
2005-01-19	23.60	23.60	23.45	23.47	3204400
2005-01-20	23.48	23.50	23.29	23.39	2505000
2005-01-21	23.39	23.58	23.38	23.46	3724400
2005-01-24	23.47	23.55	23.40	23.47	2092600
2005-01-25	23.48	23.66	23.46	23.66	1659400
2005-01-26	23.66	23.92	23.66	23.92	2042600
2005-01-27	23.89	23.99	23.83	23.95	1679400
2005-01-28	23.90	23.98	23.75	23.80	2339600
2005-01-31	23.93	24.24	23.86	24.16	1730600
2005-02-01	24.07	24.32	24.02	24.16	1755400
2005-02-02	24.06	24.13	23.92	24.07	2353600
2005-02-03	24.03	24.11	23.63	23.73	4744200
2005-02-04	23.73	23.73	23.51	23.62	5518800
2005-02-07	23.62	23.75	23.59	23.71	1647000
2005-02-08	23.70	23.72	23.51	23.63	1375400
2005-02-09	23.58	23.60	23.43	23.50	3718400
2005-02-10	23.55	23.64	23.46	23.50	1798800
2005-02-11	23.54	23.80	23.53	23.76	2043200
2005-02-14	23.74	23.75	23.60	23.67	1083200
2005-02-15	23.67	23.97	23.65	23.96	2125000
2005-02-16	23.80	24.08	23.78	24.05	2810800
2005-02-17	24.08	24.08	23.94	24.00	2693600
2005-02-18	24.00	24.02	23.89	23.89	2874200
2005-02-22	23.90	23.96	23.65	23.68	3927600
2005-02-23	23.78	23.90	23.68	23.82	3391800
2005-02-24	23.79	23.80	23.43	23.52	6585400
2005-02-25	24.63	25.79	24.60	25.75	13109000
2005-02-28	25.75	27.93	25.50	26.65	10135200
2005-03-01	26.50	26.68	26.09	26.40	3507800
2005-03-02	26.40	26.58	26.12	26.29	3197800
2005-03-03	26.33	26.35	25.92	26.16	2516200
2005-03-04	26.25	26.33	26.19	26.25	2105200
2005-03-07	26.26	26.47	26.22	26.38	1984600
2005-03-08	26.39	26.47	26.33	26.43	1803000
2005-03-09	26.28	26.30	26.05	26.11	3673600
2005-03-10	26.05	26.44	26.05	26.24	2355400
2005-03-11	26.24	26.33	25.99	26.07	1545400
2005-03-14	26.06	26.19	25.96	25.99	2527400
2005-03-15	25.91	26.00	25.49	25.55	3934000
2005-03-16	25.43	25.43	25.00	25.10	2813400
2005-03-17	25.16	25.61	25.01	25.29	2067800
2005-03-18	25.29	25.51	24.92	25.07	2483400
2005-03-21	25.00	25.11	24.61	25.01	2266600
2005-03-22	24.93	25.31	24.83	24.92	3463200
2005-03-23	24.92	25.27	24.73	24.96	2187400
2005-03-24	25.00	25.23	24.92	24.95	1139800
2005-03-28	24.95	25.13	24.66	24.96	1103200
2005-03-29	24.92	24.98	24.37	24.82	2741000
2005-03-30	24.82	25.25	24.68	25.20	2056200
2005-03-31	25.12	25.45	24.93	25.29	2084400
2005-04-01	25.35	25.70	25.00	25.18	2636400
2005-04-04	25.06	25.40	24.65	25.34	2162600
2005-04-05	25.34	25.45	25.18	25.27	1015200
2005-04-06	25.29	25.48	25.16	25.48	1793000
2005-04-07	25.48	25.81	25.38	25.81	1608000
2005-04-08	25.81	25.89	25.24	25.30	1712200
2005-04-11	25.30	25.35	25.10	25.28	937000
2005-04-12	25.19	25.63	25.16	25.61	1646800
2005-04-13	25.61	25.61	25.32	25.43	1841600
2005-04-14	25.39	25.40	25.01	25.04	2180200
2005-04-15	24.86	25.08	24.65	24.68	3198600
2005-04-18	24.51	24.88	24.41	24.81	2566200
2005-04-19	24.81	25.21	24.78	25.13	2455200
2005-04-20	25.05	25.11	24.57	24.57	2256400
2005-04-21	24.95	25.46	24.88	25.42	2824600
2005-04-22	25.31	25.47	24.95	25.19	1785000
2005-04-25	25.20	25.53	25.15	25.41	1032800
2005-04-26	25.41	25.46	25.07	25.16	1106400
2005-04-27	25.01	25.31	24.78	25.20	1926200
2005-04-28	25.07	25.20	24.75	24.76	1613200
2005-04-29	24.79	24.93	24.58	24.91	1714400
2005-05-02	24.92	25.02	24.60	24.92	1822600
2005-05-03	24.89	25.19	24.75	24.89	2169400
2005-05-04	24.95	25.38	24.73	25.35	2368000
2005-05-05	25.25	26.15	25.25	25.80	3450200
2005-05-06	25.25	25.39	24.72	25.14	3381800
2005-05-09	25.03	25.27	24.97	25.18	3446400
2005-05-10	24.96	25.16	24.86	25.02	1590400
2005-05-11	25.06	25.27	24.95	25.12	1461600
2005-05-12	25.16	25.32	24.89	24.96	2001200
2005-05-13	24.98	25.02	24.58	24.69	1769000
2005-05-16	24.58	24.81	24.48	24.80	2779800
2005-05-17	24.68	24.78	24.47	24.60	3339200
2005-05-18	24.66	25.11	24.66	25.11	2722600
2005-05-19	25.01	25.46	25.01	25.46	2953400
2005-05-20	25.42	25.44	24.93	25.13	2216600
2005-05-23	25.10	25.51	25.01	25.30	1792600
2005-05-24	25.19	25.33	25.02	25.25	1523600
2005-05-25	25.13	25.30	25.01	25.06	1019200
2005-05-26	25.08	25.38	25.01	25.13	991000
2005-05-27	25.20	25.32	25.12	25.18	1103400
2005-05-31	25.18	25.33	24.96	24.96	1226000
2005-06-01	24.99	25.65	24.99	25.45	1868200
2005-06-02	25.43	25.73	25.26	25.73	1540200
2005-06-03	25.74	25.98	25.28	25.53	1792600
2005-06-06	25.57	25.59	25.19	25.27	1558400
2005-06-07	25.40	25.68	25.40	25.58	1591200
2005-06-08	25.47	25.63	25.18	25.33	2074800
2005-06-09	27.60	28.17	27.13	28.09	13752800
2005-06-10	28.02	28.24	27.76	28.10	4394200
2005-06-13	28.13	28.43	28.08	28.27	3102800
2005-06-14	28.22	28.41	28.18	28.38	3147600
2005-06-15	28.55	28.91	28.46	28.90	3138600
2005-06-16	28.97	29.80	28.82	29.64	5560600
2005-06-17	29.78	29.78	29.44	29.60	2957800
2005-06-20	29.33	29.48	29.19	29.36	1983600
2005-06-21	29.28	29.57	29.25	29.39	1424800
2005-06-22	29.42	29.63	29.34	29.48	1852200
2005-06-23	29.00	29.24	28.91	28.96	2651600
2005-06-24	28.83	29.22	28.75	29.09	1713000
2005-06-27	28.93	29.22	28.88	29.07	1354400
2005-06-28	29.10	29.37	29.08	29.23	1420800
2005-06-29	29.28	29.40	29.18	29.25	1787800
2005-06-30	29.26	29.46	29.18	29.18	2095400
2005-07-01	29.23	29.30	29.09	29.25	1641200
2005-07-05	29.15	29.37	29.04	29.37	1584000
2005-07-06	29.34	29.41	29.20	29.20	2058600
2005-07-07	29.02	29.32	28.94	29.30	2124400
2005-07-08	29.30	29.57	29.12	29.54	1515200
2005-07-11	29.58	29.80	29.55	29.75	1761400
2005-07-12	29.69	29.75	29.45	29.53	1501400
2005-07-13	29.58	29.70	29.55	29.57	1287200
2005-07-14	29.69	30.00	29.69	29.77	2309200
2005-07-15	29.84	29.87	29.69	29.81	1195800
2005-07-18	29.73	29.93	29.70	29.70	1023800
2005-07-19	29.76	29.83	29.59	29.65	1100800
2005-07-20	29.58	29.70	29.47	29.49	1471600
2005-07-21	29.43	29.48	28.90	28.93	2257600
2005-07-22	28.94	29.09	28.79	28.94	2385400
2005-07-25	29.02	29.25	28.90	28.98	1672200
2005-07-26	28.95	29.05	28.75	28.83	2245200
2005-07-27	28.88	29.24	28.87	28.94	1398400
2005-07-28	29.00	29.05	28.90	28.97	1142200
2005-07-29	28.90	29.00	28.45	28.48	1265200
2005-08-01	28.48	28.61	28.27	28.30	1248800
2005-08-02	28.30	28.90	28.30	28.85	1996600
2005-08-03	28.80	29.02	28.63	28.73	1472000
2005-08-04	28.53	28.56	27.76	27.96	2741000
2005-08-05	27.83	28.04	27.25	27.69	3113200
2005-08-08	27.99	28.25	27.83	27.88	2883600
2005-08-09	27.99	28.05	27.84	27.97	2176600
2005-08-10	28.02	28.23	27.45	27.53	2490200
2005-08-11	27.61	28.12	27.55	28.05	2751800
2005-08-12	28.02	28.16	27.95	28.06	1847600
2005-08-15	28.08	28.38	27.99	28.36	1570600
2005-08-16	28.24	28.39	28.20	28.25	2736800
2005-08-17	28.16	28.35	28.11	28.20	1609400
2005-08-18	28.09	28.24	27.89	27.90	2219600
2005-08-19	28.00	28.00	27.48	27.56	3810800
2005-08-22	27.60	27.74	27.35	27.44	3039000
2005-08-23	27.49	27.57	27.10	27.29	1913600
2005-08-24	27.34	27.91	27.26	27.50	2198700
2005-08-25	27.50	27.94	26.96	27.05	2014300
2005-08-26	27.20	27.21	26.61	26.64	1944500
2005-08-29	26.64	27.02	26.41	26.85	2368500
2005-08-30	26.60	26.79	26.22	26.75	2508300
2005-08-31	26.70	27.00	26.55	26.95	2800600
2005-09-01	26.84	27.47	26.66	27.43	2945100
2005-09-02	27.00	27.59	26.60	26.80	3281800
2005-09-06	26.80	26.96	26.42	26.65	2461300
2005-09-07	26.41	26.54	25.96	25.97	3316200
2005-09-08	25.74	25.80	24.84	25.00	5560000
2005-09-09	25.01	25.08	24.73	24.91	3606000
2005-09-12	24.80	25.12	24.76	24.95	2405500
2005-09-13	25.09	25.10	24.62	24.64	2478100
2005-09-14	24.63	24.85	24.34	24.42	2576200
2005-09-15	24.43	24.61	24.22	24.52	2641500
2005-09-16	24.65	24.76	24.35	24.47	3410600
2005-09-19	24.55	24.55	24.20	24.32	1418700
2005-09-20	24.32	24.66	23.87	23.92	2187600
2005-09-21	23.86	23.90	23.53	23.65	1759600
2005-09-22	23.55	24.26	23.45	24.09	5094600
2005-09-23	23.98	24.00	23.45	23.70	3042800
2005-09-26	23.93	24.12	23.82	23.89	1835400
2005-09-27	23.75	24.22	23.72	23.89	1817500
2005-09-28	23.99	24.05	23.67	23.92	2874000
2005-09-29	23.84	23.89	23.55	23.78	1448900
2005-09-30	23.80	24.01	23.53	23.98	1432700
2005-10-03	24.05	24.18	23.71	23.87	1424000
2005-10-04	23.99	24.10	23.70	23.74	1240300
2005-10-05	23.70	23.80	23.44	23.52	1785300
2005-10-06	23.49	23.79	23.13	23.25	1483100
2005-10-07	23.40	23.42	23.11	23.26	814200
2005-10-10	23.23	23.53	23.13	23.27	1114900
2005-10-11	23.45	23.59	23.21	23.36	1817400
2005-10-12	23.39	23.48	23.09	23.23	1191300
2005-10-13	23.13	23.35	23.02	23.10	1237000
2005-10-14	23.22	23.60	23.01	23.45	1140500
2005-10-17	23.38	23.43	23.24	23.30	805600
2005-10-18	23.37	24.00	23.27	23.70	1998900
2005-10-19	23.69	23.95	23.37	23.86	1700700
2005-10-20	23.73	23.94	23.18	23.35	1694600
2005-10-21	23.46	24.28	23.40	24.09	1731500
2005-10-24	24.05	24.42	24.05	24.36	1056100
2005-10-25	24.42	24.45	23.89	24.02	1078000
2005-10-26	24.02	24.36	23.94	24.24	1083300
2005-10-27	24.13	24.27	23.99	24.03	1290400
2005-10-28	24.03	24.57	24.03	24.56	1282100
2005-10-31	24.63	24.98	24.54	24.86	1482400
2005-11-01	24.97	24.98	24.64	24.74	3539300
2005-11-02	24.74	24.89	23.66	24.10	3310500
2005-11-03	24.10	24.15	23.58	23.71	2305200
2005-11-04	23.70	23.83	23.53	23.69	1344600
2005-11-07	23.79	24.00	23.66	23.74	1169100
2005-11-08	23.27	23.45	23.06	23.21	1722400
2005-11-09	23.26	23.78	23.23	23.75	1494300
2005-11-10	23.69	24.16	23.65	24.11	1817300
2005-11-11	24.18	24.74	24.16	24.28	1360200
2005-11-14	24.35	24.39	23.76	23.84	1716100
2005-11-15	23.70	24.09	23.64	23.89	1728600
2005-11-16	23.95	24.05	23.41	23.45	1719700
2005-11-17	23.40	24.00	23.35	23.85	2307900
2005-11-18	23.50	26.00	23.49	25.45	8239100
2005-11-21	25.10	25.35	24.79	25.12	2760100
2005-11-22	24.95	25.96	24.63	25.85	3532600
2005-11-23	25.73	26.96	25.59	26.14	3015100
2005-11-25	26.14	26.14	25.90	25.91	518700
2005-11-28	25.78	25.87	25.12	25.12	2639600
2005-11-29	24.85	25.29	24.80	25.11	2096600
2005-11-30	25.03	25.17	24.39	24.44	2369300
2005-12-01	24.80	25.44	24.75	25.34	1940100
2005-12-02	25.23	25.34	25.01	25.26	1015900
2005-12-05	25.60	25.67	25.20	25.45	1220500
2005-12-06	25.46	25.52	24.95	25.01	974800
2005-12-07	24.97	25.21	24.72	25.15	1661600
2005-12-08	25.24	25.24	24.52	24.67	1987700
2005-12-09	24.67	24.75	24.42	24.46	871200
2005-12-12	24.50	24.62	24.21	24.48	1032600
2005-12-13	24.38	24.50	23.77	24.11	1976400
2005-12-14	23.88	24.41	23.78	24.13	1257200
2005-12-15	24.03	24.45	23.88	24.06	1056600
2005-12-16	24.15	24.36	24.01	24.17	1550600
2005-12-19	24.25	24.38	24.04	24.22	1554000
2005-12-20	24.09	24.22	23.66	23.70	1093600
2005-12-21	23.70	24.09	23.60	23.95	1154300
2005-12-22	24.10	24.68	23.88	24.52	1913900
2005-12-23	24.65	24.67	24.21	24.30	786900
2005-12-27	24.15	24.24	23.80	23.85	1050000
2005-12-28	23.84	24.24	23.80	24.22	1114700
2005-12-29	24.25	24.43	24.22	24.40	1516400
2005-12-30	24.45	24.58	24.12	24.55	1363600
2006-01-03	24.52	24.63	23.98	24.45	3198900
2006-01-04	24.36	24.80	24.19	24.25	1854200
2006-01-05	24.33	24.90	24.12	24.88	2292900
2006-01-06	25.20	25.20	24.65	24.79	1570800
2006-01-09	24.89	25.68	24.85	25.55	2645600
2006-01-10	25.50	25.61	25.20	25.61	2463800
2006-01-11	25.67	25.74	25.50	25.64	1797500
2006-01-12	25.66	25.75	25.40	25.50	1687300
2006-01-13	25.62	25.70	25.45	25.64	1305700
2006-01-17	25.61	25.74	25.42	25.42	2199100
2006-01-18	25.30	25.49	24.99	25.11	1554800
2006-01-19	25.07	25.28	25.04	25.20	937500
2006-01-20	25.14	25.21	24.85	24.96	1329100
2006-01-23	24.95	25.09	24.81	24.99	956500
2006-01-24	25.03	25.04	24.67	24.90	1373700
2006-01-25	24.90	24.90	24.57	24.73	802500
2006-01-26	24.97	25.25	24.88	24.91	1253500
2006-01-27	24.88	25.02	24.55	24.73	1294900
2006-01-30	24.74	24.85	24.50	24.54	1685500
2006-01-31	24.51	24.60	24.40	24.46	1241400
2006-02-01	24.36	24.58	24.08	24.15	1289100
2006-02-02	24.06	24.17	23.82	23.83	1764000
2006-02-03	23.68	24.12	23.67	23.91	1611300
2006-02-06	23.82	23.93	23.54	23.77	928200
2006-02-07	23.70	24.00	23.60	23.73	1002900
2006-02-08	23.68	24.33	23.56	24.11	1715800
2006-02-09	24.22	24.42	24.00	24.00	1033100
2006-02-10	23.97	24.35	23.91	24.28	882900
2006-02-13	24.19	24.68	24.19	24.60	1118700
2006-02-14	24.60	25.19	24.42	25.05	1844300
2006-02-15	25.04	25.31	24.95	25.12	1427000
2006-02-16	25.09	25.14	24.87	25.00	888600
2006-02-17	24.95	25.42	24.93	25.30	952100
2006-02-21	25.31	25.47	24.96	25.21	1060700
2006-02-22	25.25	25.57	25.11	25.50	1363500
2006-02-23	25.62	25.67	25.14	25.19	1169700
2006-02-24	23.50	23.80	22.78	23.01	8932500
2006-02-27	23.04	23.07	22.41	22.50	4562500
2006-02-28	22.50	22.73	22.10	22.30	3166700
2006-03-01	22.35	22.49	22.08	22.18	2329600
2006-03-02	22.00	22.31	21.94	22.14	2415600
2006-03-03	22.02	22.48	22.02	22.10	2684600
2006-03-06	22.08	22.58	22.04	22.44	2866200
2006-03-07	22.28	22.64	22.10	22.44	2305700
2006-03-08	22.40	22.44	22.02	22.15	1727700
2006-03-09	22.00	22.30	22.00	22.17	1385600
2006-03-10	22.30	22.69	22.30	22.64	1240900
2006-03-13	22.65	22.74	22.12	22.22	1294900
2006-03-14	21.99	22.17	21.58	22.00	1725600
2006-03-15	21.95	22.10	19.80	20.63	14512200
2006-03-16	20.45	21.63	20.06	21.41	6445600
2006-03-17	21.35	21.53	21.14	21.28	2918900
2006-03-20	21.29	21.54	21.18	21.30	1796500
2006-03-21	21.28	21.39	21.03	21.13	1010000
2006-03-22	21.14	21.19	20.90	21.10	1173500
2006-03-23	20.98	21.14	20.88	21.08	957500
2006-03-24	21.02	22.05	21.01	22.01	3183100
2006-03-27	21.94	22.02	21.61	21.74	2438200
2006-03-28	21.75	22.01	21.74	21.74	2538900
2006-03-29	21.81	22.29	21.80	22.22	3053500
2006-03-30	22.23	22.38	21.94	22.07	1768400
2006-03-31	22.08	22.14	21.63	21.65	2680800
2006-04-03	21.75	22.08	21.61	21.65	1982900
2006-04-04	21.75	21.82	21.58	21.78	1277400
2006-04-05	21.65	21.79	21.52	21.65	1646800
2006-04-06	21.65	21.78	21.63	21.77	1259100
2006-04-07	22.00	22.28	21.87	22.25	1962500
2006-04-10	22.35	22.45	21.86	22.12	2124400
2006-04-11	22.04	22.30	21.97	22.17	2680500
2006-04-12	22.22	22.28	22.01	22.13	1530200
2006-04-13	22.15	22.33	22.00	22.32	1348300
2006-04-17	22.00	22.25	22.00	22.10	1539700
2006-04-18	22.11	22.34	21.99	22.30	1571700
2006-04-19	22.21	22.30	22.10	22.25	1403600
2006-04-20	22.29	22.48	22.20	22.34	831900
2006-04-21	22.50	22.51	22.30	22.46	1297400
2006-04-24	22.36	22.46	22.17	22.25	1648300
2006-04-25	22.23	22.30	22.14	22.26	2059900
2006-04-26	22.26	22.68	22.26	22.63	2323000
2006-04-27	22.56	22.95	22.33	22.88	2355100
2006-04-28	22.82	22.98	22.75	22.83	2638800
2006-05-01	22.80	23.10	22.75	22.87	4050400
2006-05-02	22.89	23.25	22.75	22.90	2732100
2006-05-03	22.90	23.07	22.67	22.68	4324700
2006-05-04	22.76	22.93	22.71	22.85	1462900
2006-05-05	22.84	23.62	22.82	23.45	2404500
2006-05-08	23.52	23.63	22.85	23.22	1922600
2006-05-09	23.11	23.17	22.76	23.00	3742900
2006-05-10	22.53	22.98	22.48	22.63	2425100
2006-05-11	22.65	22.80	22.45	22.61	1832900
2006-05-12	22.52	22.65	22.26	22.27	2580700
2006-05-15	22.33	22.47	22.21	22.47	1715100
2006-05-16	22.42	22.46	22.00	22.01	2210000
2006-05-17	21.86	21.89	21.53	21.55	2413300
2006-05-18	21.60	21.80	21.50	21.50	1394100
2006-05-19	21.50	21.65	21.50	21.53	3023200
2006-05-22	21.30	21.67	21.25	21.55	4147300
2006-05-23	21.69	21.98	21.65	21.76	2178400
2006-05-24	21.76	21.95	21.50	21.88	3525500
2006-05-25	21.89	22.47	21.80	22.37	2587000
2006-05-26	22.48	22.69	22.40	22.50	1241800
2006-05-30	22.40	22.64	22.24	22.56	1622000
2006-05-31	22.55	22.77	22.35	22.75	3041800
2006-06-01	22.75	22.83	22.46	22.67	2100600
2006-06-02	22.66	23.06	22.56	22.96	1891500
2006-06-05	22.78	23.04	22.52	22.61	3217000
2006-06-06	22.65	22.66	22.11	22.40	3483200
2006-06-07	22.49	22.61	22.09	22.50	2554100
2006-06-08	22.30	22.99	21.93	22.92	4101500
2006-06-09	22.79	23.69	22.63	23.47	3016200
2006-06-12	23.46	23.70	23.38	23.46	2442400
2006-06-13	23.43	23.49	23.20	23.27	3129000
2006-06-14	23.17	23.36	23.16	23.31	2496300
2006-06-15	23.39	23.55	23.34	23.50	2225200
2006-06-16	23.35	23.50	23.35	23.38	2244200
2006-06-19	23.48	23.72	23.42	23.55	1814100
2006-06-20	23.52	24.05	23.41	23.53	2275400
2006-06-21	23.52	24.08	23.45	23.90	2187300
2006-06-22	23.88	24.26	23.72	24.20	2558600
2006-06-23	24.16	24.30	24.00	24.17	1997400
2006-06-26	24.28	24.30	24.13	24.19	989900
2006-06-27	24.10	24.22	23.85	23.86	1504200
2006-06-28	23.87	24.05	23.65	23.76	1498700
2006-06-29	23.90	24.03	23.73	23.89	2822000
2006-06-30	23.90	24.10	23.78	23.86	2535500
2006-07-03	23.82	24.06	23.77	23.94	889700
2006-07-05	23.79	23.86	23.63	23.83	2079300
2006-07-06	23.81	23.98	23.73	23.77	1783200
2006-07-07	23.65	23.85	23.49	23.52	1332000
2006-07-10	23.60	23.84	23.54	23.54	1092400
2006-07-11	23.54	23.69	23.51	23.66	1501200
2006-07-12	23.69	23.80	23.51	23.55	915800
2006-07-13	23.56	23.56	23.30	23.36	905400
2006-07-14	23.36	23.53	23.30	23.47	1356100
2006-07-17	23.36	23.57	23.21	23.47	1079200
2006-07-18	23.43	23.60	23.21	23.30	1151900
2006-07-19	23.42	23.79	23.29	23.64	1454400
2006-07-20	23.54	23.54	23.00	23.21	1848700
2006-07-21	23.23	23.23	22.60	22.65	2777500
2006-07-24	22.62	23.05	22.62	23.00	1611300
2006-07-25	22.98	23.25	22.90	23.07	1098600
2006-07-26	23.00	23.23	22.84	22.95	671000
2006-07-27	23.07	23.39	22.72	22.76	1056300
2006-07-28	22.87	23.05	22.79	22.90	1204600
2006-07-31	22.91	22.98	22.62	22.75	1480100
2006-08-01	22.74	22.88	22.66	22.78	1848400
2006-08-02	22.76	22.88	22.73	22.85	1569200
2006-08-03	22.75	22.92	22.64	22.85	970700
2006-08-04	22.90	22.93	22.57	22.74	1723100
2006-08-07	22.68	22.80	22.53	22.62	932800
2006-08-08	22.67	22.90	22.47	22.53	747800
2006-08-09	22.58	22.71	22.14	22.15	1300200
2006-08-10	21.95	22.50	21.80	22.42	1548700
2006-08-11	22.33	22.48	22.15	22.30	565600
2006-08-14	22.39	22.46	22.12	22.17	762400
2006-08-15	22.26	22.56	22.26	22.45	1376600
2006-08-16	22.49	22.53	22.36	22.45	2127600
2006-08-17	22.38	22.73	22.38	22.70	2528100
2006-08-18	22.70	22.92	22.45	22.67	1408200
2006-08-21	22.62	22.89	22.55	22.78	726600
2006-08-22	22.75	22.77	22.57	22.58	652000
2006-08-23	22.53	22.88	22.50	22.80	1115300
2006-08-24	22.77	22.89	22.70	22.79	1163000
2006-08-25	20.35	21.28	20.20	20.81	7692200
2006-08-28	20.75	20.81	20.53	20.63	3203800
2006-08-29	20.68	20.75	20.50	20.61	1994200
2006-08-30	20.36	20.98	20.30	20.90	1478200
2006-08-31	20.98	21.12	20.85	21.03	1998800
2006-09-01	20.90	21.37	20.80	21.33	3416000
2006-09-05	21.45	21.69	21.14	21.27	3201100
2006-09-06	21.25	21.33	21.12	21.32	1967700
2006-09-07	21.28	21.32	20.92	20.97	1505100
2006-09-08	20.98	21.20	20.90	21.15	3942800
2006-09-11	21.01	21.52	21.01	21.39	1207400
2006-09-12	21.28	21.46	21.14	21.41	2063700
2006-09-13	21.38	21.54	21.27	21.53	1345400
2006-09-14	21.50	21.60	21.30	21.46	1476300
2006-09-15	21.64	21.82	21.52	21.75	1615100
2006-09-18	21.65	21.88	21.56	21.83	1180100
2006-09-19	21.95	21.99	21.31	21.62	1607600
2006-09-20	21.75	21.87	21.58	21.71	858400
2006-09-21	21.72	21.73	21.31	21.31	1007600
2006-09-22	21.40	21.50	21.20	21.37	1065400
2006-09-25	21.50	21.64	21.24	21.53	1768800
2006-09-26	21.65	21.92	21.57	21.84	1336400
2006-09-27	21.77	21.87	21.50	21.62	1166600
2006-09-28	21.62	21.78	21.35	21.76	1100200
2006-09-29	21.69	21.80	21.34	21.74	1934900
2006-10-02	21.65	21.80	21.30	21.72	1429700
2006-10-03	21.76	21.76	21.33	21.39	2494000
2006-10-04	21.20	21.63	21.00	21.41	1624300
2006-10-05	21.36	21.81	21.30	21.77	1006400
2006-10-06	21.70	21.70	21.35	21.51	935000
2006-10-09	21.43	21.69	21.32	21.51	1136600
2006-10-10	21.57	21.70	21.37	21.59	981100
2006-10-11	21.52	21.59	21.37	21.50	1381100
2006-10-12	21.60	22.03	21.60	22.02	1344000
2006-10-13	22.05	22.12	21.81	22.01	1278800
2006-10-16	21.95	22.05	21.86	22.05	546900
2006-10-17	22.00	22.00	21.69	21.85	694700
2006-10-18	21.99	22.05	21.82	21.94	1795800
2006-10-19	21.83	21.90	21.35	21.88	3481600
2006-10-20	21.95	22.00	21.67	21.73	1261700
2006-10-23	21.66	21.92	21.52	21.92	886600
2006-10-24	21.79	21.89	21.70	21.83	1645200
2006-10-25	21.91	22.05	21.77	21.95	2139000
2006-10-26	21.89	21.89	21.71	21.77	1389300
2006-10-27	21.67	21.72	21.39	21.43	1267100
2006-10-30	21.44	21.62	21.38	21.58	1671900
2006-10-31	21.71	21.93	21.65	21.86	1515600
2006-11-01	21.93	21.94	21.59	21.70	1125100
2006-11-02	21.59	21.70	21.47	21.67	1103400
2006-11-03	21.76	21.84	21.47	21.49	1029000
2006-11-06	21.50	21.90	21.50	21.89	1271300
2006-11-07	22.50	23.66	22.47	23.28	7306200
2006-11-08	23.10	23.39	23.01	23.25	2676200
2006-11-09	23.17	23.28	22.55	23.15	2275900
2006-11-10	23.10	23.26	23.08	23.20	1420700
2006-11-13	23.09	23.65	23.05	23.29	1351900
2006-11-14	23.27	23.62	23.04	23.59	1923700
2006-11-15	23.44	23.70	23.37	23.65	955000
2006-11-16	23.76	23.86	23.67	23.78	793300
2006-11-17	23.70	23.94	23.70	23.88	1625800
2006-11-20	23.94	23.94	23.63	23.65	1289600
2006-11-21	23.59	23.87	23.50	23.83	1166100
2006-11-22	23.77	24.03	23.74	24.01	1332300
2006-11-24	23.81	23.96	23.70	23.90	549600
2006-11-27	23.95	23.98	23.52	23.58	1395700
2006-11-28	23.46	23.84	23.31	23.80	2079900
2006-11-29	23.74	23.96	23.61	23.94	1546600
2006-11-30	23.86	24.14	23.79	24.00	1780400
2006-12-01	23.50	23.86	23.50	23.75	3335300
2006-12-04	23.70	24.00	23.68	23.93	1559700
2006-12-05	23.93	23.97	23.78	23.84	1396800
2006-12-06	23.94	23.95	23.74	23.89	2443700
2006-12-07	23.90	24.05	23.84	23.91	2827300
2006-12-08	23.87	23.91	23.54	23.60	1197800
2006-12-11	23.60	23.63	23.30	23.60	1448100
2006-12-12	23.49	23.59	23.31	23.48	1668500
2006-12-13	23.42	23.58	23.36	23.53	1292400
2006-12-14	23.46	23.64	23.29	23.58	1292300
2006-12-15	23.53	23.68	23.43	23.55	1889500
2006-12-18	23.55	23.63	23.26	23.40	1210200
2006-12-19	23.36	23.54	23.25	23.41	941200
2006-12-20	23.37	23.39	23.13	23.20	1689300
2006-12-21	23.34	23.42	23.02	23.20	3312700
2006-12-22	23.15	23.18	22.69	22.95	2103500
2006-12-26	22.91	23.06	22.84	23.01	932800
2006-12-27	23.12	23.23	23.00	23.19	1690000
2006-12-28	23.09	23.25	23.00	23.18	1026700
2006-12-29	23.18	23.21	23.00	23.04	1097300
2007-01-03	23.44	23.59	22.98	23.20	3129400
2007-01-04	23.01	23.33	22.90	23.28	1359500
2007-01-05	23.26	23.28	22.87	22.95	1115400
2007-01-08	23.05	23.33	22.86	23.27	1525200
2007-01-09	23.02	23.67	23.00	23.48	2181000
2007-01-10	23.50	24.65	23.29	23.97	3569700
2007-01-11	24.08	24.52	23.94	24.43	2037600
2007-01-12	24.36	24.86	24.26	24.63	2460300
2007-01-16	24.62	24.71	24.52	24.68	1842200
2007-01-17	24.58	24.80	24.50	24.70	1224900
2007-01-18	24.79	24.80	24.56	24.72	1103200
2007-01-19	24.65	24.67	24.32	24.54	1049100
2007-01-22	24.44	24.70	24.44	24.61	1144100
2007-01-23	24.73	24.77	24.30	24.53	1730800
2007-01-24	24.60	24.61	24.42	24.58	859900
2007-01-25	24.62	24.72	24.43	24.54	983100
2007-01-26	24.55	24.58	24.14	24.48	982600
2007-01-29	24.53	24.78	24.47	24.70	1073800
2007-01-30	24.71	24.76	24.49	24.57	560900
2007-01-31	24.57	24.65	24.40	24.60	922900
2007-02-01	24.74	24.91	24.50	24.76	928600
2007-02-02	24.61	24.80	24.52	24.66	801300
2007-02-05	24.57	24.77	24.49	24.54	884600
2007-02-06	24.54	24.86	24.53	24.84	762200
2007-02-07	24.85	24.95	24.73	24.84	940700
2007-02-08	24.45	24.63	23.95	24.52	3730800
2007-02-09	24.52	24.67	23.53	23.81	3398900
2007-02-12	23.85	23.95	23.66	23.80	2035815
2007-02-13	23.79	23.98	23.67	23.75	1772669
2007-02-14	23.64	24.04	23.46	23.86	2631520
2007-02-15	23.81	23.92	23.60	23.83	1296100
2007-02-16	23.70	23.79	23.49	23.55	2340700
2007-02-20	23.61	23.70	22.97	22.97	4081500
2007-02-21	22.81	22.85	22.26	22.30	7751900
2007-02-22	22.31	22.59	22.10	22.42	6418700
2007-02-23	24.00	24.05	22.83	22.85	10308800
2007-02-26	22.78	22.89	22.25	22.35	3722848
2007-02-27	22.10	22.25	21.54	21.96	4153100
2007-02-28	21.96	22.09	21.75	21.82	2362600
2007-03-01	21.49	22.00	21.22	21.80	2793836
2007-03-02	21.60	21.75	21.50	21.55	2758100
2007-03-05	21.26	21.46	20.75	20.80	3163100
2007-03-06	21.30	21.56	21.05	21.50	4172400
2007-03-07	21.54	21.72	21.35	21.48	2641200
2007-03-08	21.70	21.77	21.39	21.48	3763700
2007-03-09	21.53	21.55	21.16	21.22	1736300
2007-03-12	21.10	21.16	20.80	20.84	2226100
2007-03-13	19.75	20.55	19.75	20.05	5364000
2007-03-14	19.75	20.33	18.31	20.14	14275600
2007-03-15	20.26	21.07	20.10	20.89	8136440
2007-03-16	21.09	21.40	20.59	20.88	4908100
2007-03-19	21.00	21.07	20.80	21.05	3204500
2007-03-20	21.19	21.43	21.00	21.07	3041600
2007-03-21	21.15	21.50	20.94	21.43	3904200
2007-03-22	21.43	21.72	21.25	21.62	7011500
2007-03-23	21.54	21.60	21.15	21.44	2596000
2007-03-26	21.37	21.61	21.02	21.55	2650360
2007-03-27	21.41	21.50	21.05	21.10	2839746
2007-03-28	20.90	21.10	20.57	21.07	2721300
2007-03-29	21.13	21.25	20.75	20.84	2222763
2007-03-30	20.35	21.20	20.35	21.04	3943700
2007-04-02	21.04	21.52	20.84	21.26	2449400
2007-04-03	21.51	21.65	21.19	21.37	2785609
2007-04-04	21.37	21.68	21.25	21.26	2494800
2007-04-05	21.15	21.35	21.03	21.18	1669599
2007-04-09	21.19	21.20	20.96	21.03	1839400
2007-04-10	20.94	21.04	20.85	21.01	2039616
2007-04-11	20.97	21.08	20.87	20.88	1785344
2007-04-12	20.88	20.92	20.60	20.86	1578562
2007-04-13	20.94	21.18	20.75	20.92	2343573
2007-04-16	21.10	21.46	21.05	21.33	4450068
2007-04-17	21.70	21.80	21.30	21.75	5743643
2007-04-18	21.62	21.89	21.55	21.81	3005450
2007-04-19	21.96	21.96	20.97	21.83	1831955
2007-04-20	23.50	23.62	22.36	22.56	9853290
2007-04-23	22.75	22.93	22.45	22.67	5855900
2007-04-24	22.58	22.85	22.31	22.64	4229261
2007-04-25	22.70	22.85	22.54	22.78	3986975
2007-04-26	22.78	23.10	22.77	22.98	3079199
2007-04-27	22.84	23.02	22.69	22.75	2926197
2007-04-30	22.59	23.05	22.49	22.61	3681916
2007-05-01	22.55	22.97	22.34	22.85	3247077
2007-05-02	22.85	22.90	22.59	22.66	2423550
2007-05-03	22.77	22.85	22.57	22.64	1589900
2007-05-04	22.65	22.70	22.42	22.68	1623100
2007-05-07	22.76	22.76	22.48	22.72	2061800
2007-05-08	22.60	22.74	22.51	22.68	2225000
2007-05-09	22.70	23.06	22.65	22.87	1987000
2007-05-10	22.70	22.82	22.39	22.39	1960700
2007-05-11	22.38	22.78	22.34	22.78	1449698
2007-05-14	22.71	22.91	22.68	22.78	1820600
2007-05-15	22.72	23.25	22.60	22.82	3684800
2007-05-16	22.79	22.96	22.60	22.91	2824375
2007-05-17	22.90	23.15	22.85	23.11	1320800
2007-05-18	23.19	23.35	23.08	23.20	1933656
2007-05-21	23.26	23.89	23.15	23.46	2652000
2007-05-22	23.57	23.65	23.25	23.32	2238900
2007-05-23	23.35	23.80	23.29	23.41	1849000
2007-05-24	23.33	23.46	23.00	23.04	1960800
2007-05-25	23.18	23.30	23.03	23.29	841831
2007-05-29	23.23	23.61	23.23	23.54	1562300
2007-05-30	23.51	23.68	23.35	23.60	3177900
2007-05-31	23.55	23.71	23.35	23.69	3262000
2007-06-01	23.69	24.02	23.64	23.89	2834600
2007-06-04	23.73	23.90	23.64	23.65	1311300
2007-06-05	23.61	23.67	23.33	23.42	2108900
2007-06-06	22.69	23.37	22.69	23.06	3303100
2007-06-07	22.85	22.85	21.86	22.06	5773540
2007-06-08	22.06	22.58	21.97	22.52	2602733
2007-06-11	23.47	23.74	23.00	23.58	3354865
2007-06-12	23.33	23.45	22.71	22.79	2830612
2007-06-13	22.80	22.90	22.51	22.78	2599800
2007-06-14	22.70	22.80	22.59	22.72	1749600
2007-06-15	22.90	23.33	22.87	23.11	2221800
2007-06-18	23.28	23.49	23.16	23.33	1378300
2007-06-19	23.19	23.35	23.06	23.23	1529200
2007-06-20	23.26	23.38	22.71	22.78	1596900
2007-06-21	22.16	22.38	21.40	22.04	8955162
2007-06-22	21.73	22.65	21.63	22.54	5094800
2007-06-25	22.50	22.75	22.05	22.21	2856500
2007-06-26	22.28	22.37	21.98	22.00	3580112
2007-06-27	22.30	23.50	22.30	23.02	9262400
2007-06-28	23.10	23.43	22.82	23.29	6542702
2007-06-29	23.43	23.57	23.23	23.37	3555008
2007-07-02	23.33	23.36	22.98	23.13	3399800
2007-07-03	23.14	23.17	22.88	23.03	1857700
2007-07-05	22.61	22.80	22.14	22.55	5093922
2007-07-06	22.42	22.74	22.25	22.51	2544584
2007-07-09	22.63	22.66	22.26	22.53	2115122
2007-07-10	22.40	22.60	22.31	22.35	2215800
2007-07-11	22.18	22.45	22.09	22.44	4243300
2007-07-12	22.58	22.63	22.27	22.36	4739100
2007-07-13	22.30	22.49	22.29	22.38	2193300
2007-07-16	22.28	22.55	22.28	22.50	2516900
2007-07-17	22.53	22.86	22.40	22.45	1907300
2007-07-18	22.42	22.45	22.06	22.42	2092400
2007-07-19	22.63	22.63	22.44	22.50	2050100
2007-07-20	22.50	22.50	21.75	21.86	3405900
2007-07-23	21.95	22.09	21.88	21.95	1544800
2007-07-24	21.76	21.85	21.28	21.38	2830935
2007-07-25	21.55	21.60	20.96	21.13	2093054
2007-07-26	20.96	21.00	20.38	20.80	4075900
2007-07-27	20.69	20.86	20.44	20.45	3896751
2007-07-30	20.34	20.47	19.90	20.10	3878209
2007-07-31	20.12	20.40	19.91	19.95	3641540
2007-08-01	19.95	20.30	19.70	20.24	4637543
2007-08-02	20.20	20.38	20.08	20.24	4247250
2007-08-03	20.19	20.29	19.79	19.79	4318300
2007-08-06	19.97	20.00	19.31	19.66	6008759
2007-08-07	19.42	20.04	19.34	19.94	4563816
2007-08-08	20.03	20.87	19.94	20.52	5201682
2007-08-09	20.16	20.31	19.02	19.73	6122300
2007-08-10	19.62	19.88	19.44	19.70	4571880
2007-08-13	19.30	19.85	19.02	19.08	4311100
2007-08-14	19.05	19.63	18.88	19.25	4283700
2007-08-15	19.30	19.40	18.23	18.28	4947900
2007-08-16	18.15	18.48	17.96	18.40	4451714
2007-08-17	19.47	19.90	18.69	19.29	3412855
2007-08-20	19.25	19.40	18.95	19.20	1631250
2007-08-21	19.20	20.02	19.08	19.79	2293300
2007-08-22	19.50	19.68	18.93	19.44	2963900
2007-08-23	19.69	19.81	19.14	19.20	1496700
2007-08-24	19.13	19.38	19.06	19.31	1753000
2007-08-27	19.24	19.29	19.11	19.11	2116659
2007-08-28	19.00	19.10	18.81	18.84	2050500
2007-08-29	18.99	19.51	18.81	19.50	5947400
2007-08-30	18.50	20.06	18.43	19.84	5793100
2007-08-31	20.03	20.06	19.51	19.84	3156300
2007-09-04	19.85	20.19	19.68	20.16	3207900
2007-09-05	20.00	20.23	19.72	20.18	3872500
2007-09-06	20.02	20.16	19.91	19.99	3882500
2007-09-07	19.72	20.09	19.63	19.81	2372300
2007-09-10	19.95	20.00	19.55	19.65	1641800
2007-09-11	19.69	19.90	19.59	19.81	1423798
2007-09-12	19.55	19.89	19.50	19.64	1241600
2007-09-13	19.80	19.98	19.58	19.89	1241300
2007-09-14	19.82	20.16	19.73	20.12	1249300
2007-09-17	20.01	20.86	19.99	20.65	3560162
2007-09-18	20.72	21.21	20.52	21.21	2432200
2007-09-19	21.43	21.50	20.95	21.10	1943400
2007-09-20	21.18	21.23	20.73	20.80	1448600
2007-09-21	21.02	21.06	20.68	20.68	2296500
2007-09-24	20.80	21.19	20.52	20.77	1769900
2007-09-25	20.67	20.91	20.49	20.84	1316600
2007-09-26	20.97	21.27	20.90	21.22	1391900
2007-09-27	20.57	21.50	20.57	21.38	1111600
2007-09-28	21.21	21.35	21.09	21.18	5812400
2007-10-01	21.91	22.18	21.20	21.71	1606400
2007-10-02	21.79	21.91	21.32	21.36	2466700
2007-10-03	21.13	21.95	21.13	21.80	2101600
2007-10-04	21.51	22.23	21.51	22.21	2312900
2007-10-05	22.37	22.46	22.21	22.42	1766900
2007-10-08	23.00	23.00	22.00	22.39	1286700
2007-10-09	22.12	22.99	22.05	22.21	1176335
2007-10-10	22.98	22.98	21.94	22.46	1723400
2007-10-11	22.95	22.95	22.01	22.18	1284400
2007-10-12	22.30	22.52	22.21	22.49	1159875
2007-10-15	22.69	22.69	22.22	22.44	1379800
2007-10-16	22.76	22.76	21.77	21.82	1896400
2007-10-17	21.79	22.07	21.59	22.00	1747100
2007-10-18	21.95	22.23	21.84	22.04	1801700
2007-10-19	21.42	22.04	21.31	21.51	1997200
2007-10-22	21.26	21.55	20.98	21.38	1998700
2007-10-23	21.04	21.90	20.61	21.53	1501300
2007-10-24	21.49	21.50	20.78	21.18	2088800
2007-10-25	21.74	21.74	20.85	21.26	1560100
2007-10-26	21.28	21.91	21.28	21.88	1183700
2007-10-29	21.83	21.98	21.69	21.77	1258300
2007-10-30	22.22	22.22	21.72	21.75	1112900
2007-10-31	21.75	21.98	21.53	21.80	1103100
2007-11-01	21.84	21.84	21.07	21.16	1978600
2007-11-02	21.25	21.32	20.25	20.59	2391800
2007-11-05	19.15	20.33	19.15	19.94	3325800
2007-11-06	19.92	20.27	19.40	19.89	2506570
2007-11-07	18.41	19.93	18.41	19.09	2095226
2007-11-08	19.18	19.70	18.77	19.63	3637235
2007-11-09	19.33	19.43	18.94	19.00	2638502
2007-11-12	18.95	20.05	18.95	19.68	5050700
2007-11-13	19.81	20.46	19.60	20.42	2097202
2007-11-14	20.50	20.66	19.87	19.91	3017704
2007-11-15	19.65	20.00	19.47	19.84	2442564
2007-11-16	20.01	20.03	19.19	19.50	1779815
2007-11-19	19.34	19.64	18.97	19.07	1593016
2007-11-20	19.48	19.49	18.78	19.32	6179100
2007-11-21	19.06	19.18	18.88	19.00	2835500
2007-11-23	19.09	19.36	19.07	19.36	1004000
2007-11-26	19.20	19.30	18.84	18.85	2205760
2007-11-27	18.91	19.13	18.60	18.96	4016995
2007-11-28	19.06	19.37	18.89	19.22	2486335
2007-11-29	19.20	19.42	19.03	19.31	1657965
2007-11-30	19.89	19.90	19.51	19.68	2161652
2007-12-03	19.35	19.61	19.29	19.46	1772894
2007-12-04	18.73	19.57	18.40	19.30	2955608
2007-12-05	19.44	20.19	19.27	20.08	2805901
2007-12-06	20.07	20.53	19.88	20.48	2005550
2007-12-07	20.48	20.82	19.92	20.02	1582452
2007-12-10	19.65	20.09	19.62	19.95	1971079
2007-12-11	18.60	20.05	18.60	19.30	4423100
2007-12-12	19.88	19.88	19.10	19.42	3480330
2007-12-13	19.29	19.30	18.32	18.42	4179435
2007-12-14	18.16	18.63	18.01	18.32	2463166
2007-12-17	18.20	18.21	17.57	17.60	4106721
2007-12-18	17.69	18.91	17.69	18.67	4556068
2007-12-19	18.64	18.90	18.12	18.47	2810760
2007-12-20	18.43	18.77	18.38	18.62	2436100
2007-12-21	18.80	19.09	18.45	18.79	3093008
2007-12-24	18.67	19.09	18.34	18.55	1395900
2007-12-26	18.58	18.64	18.20	18.46	2720716
2007-12-27	18.40	18.51	17.90	17.93	3413719
2007-12-28	17.91	18.20	17.69	18.09	2349102
2007-12-31	18.01	18.83	18.01	18.57	2278775
2008-01-02	18.53	18.77	18.09	18.61	3510120
2008-01-03	18.63	18.74	17.57	17.75	5048813
2008-01-04	17.75	17.92	17.15	17.18	3971801
2008-01-07	17.19	17.66	17.02	17.44	3202074
2008-01-08	17.26	17.68	16.89	17.00	3275159
2008-01-09	17.03	17.94	16.98	17.94	3464750
2008-01-10	17.84	18.16	17.50	17.91	2774331
2008-01-11	17.75	18.32	17.73	18.08	2595970
2008-01-14	18.26	18.44	17.77	17.89	3318224
2008-01-15	17.64	17.86	17.52	17.58	1959399
2008-01-16	17.45	18.48	17.41	18.22	3281100
2008-01-17	18.24	18.24	17.74	17.84	2868100
2008-01-18	17.85	18.54	17.81	18.06	3815623
2008-01-22	17.16	18.85	17.16	17.64	4959533
2008-01-23	17.09	18.82	17.09	18.76	3773469
2008-01-24	18.77	18.77	18.16	18.37	3609335
2008-01-25	18.36	18.70	18.01	18.12	2541308
2008-01-28	18.18	18.48	17.91	18.45	2094198
2008-01-29	18.65	19.11	18.43	19.10	3007877
2008-01-30	19.06	19.41	18.65	18.68	2119189
2008-01-31	18.49	19.43	18.26	19.24	2753014
2008-02-01	19.28	19.86	19.28	19.86	2945525
2008-02-04	19.97	20.00	19.49	19.62	1458107
2008-02-05	19.91	19.91	18.98	19.02	1855163
2008-02-06	19.11	19.39	18.71	18.76	1979497
2008-02-07	18.68	19.05	18.60	18.87	1984215
2008-02-08	18.94	19.11	18.60	18.75	1551324
2008-02-11	18.80	18.91	18.63	18.76	1224211
2008-02-12	18.84	18.99	18.57	18.77	1451600
2008-02-13	18.97	19.15	18.75	19.11	2234911
2008-02-14	19.08	19.18	18.87	18.87	1399698
2008-02-15	18.64	18.89	18.37	18.65	1798920
2008-02-19	18.82	18.99	18.38	18.47	1627800
2008-02-20	18.42	18.67	18.24	18.61	1534477
2008-02-21	18.63	18.77	18.45	18.51	1735916
2008-02-22	18.55	18.56	17.89	18.39	2125775
2008-02-25	18.36	18.63	17.95	18.54	1638312
2008-02-26	18.09	19.16	18.09	19.08	1695201
2008-02-27	19.01	19.49	18.93	19.43	1457672
2008-02-28	19.25	19.48	18.98	19.31	1577376
2008-02-29	19.06	19.27	18.57	18.65	2679990
2008-03-03	18.57	18.68	18.22	18.33	1568356
2008-03-04	17.77	18.39	17.56	17.82	4915565
2008-03-05	17.93	17.93	17.13	17.24	4884216
2008-03-06	17.84	18.45	17.60	17.83	5427983
2008-03-07	17.50	17.92	17.49	17.70	3715321
2008-03-10	17.88	17.89	17.48	17.53	2385542
2008-03-11	17.89	17.99	17.59	17.84	4073531
2008-03-12	18.03	18.03	17.56	17.60	2268582
2008-03-13	17.33	17.80	17.32	17.70	3309228
2008-03-14	17.74	18.04	17.35	17.47	2988804
2008-03-17	17.33	18.62	17.32	18.36	7577350
2008-03-18	18.26	19.80	18.26	19.76	7566063
2008-03-19	19.93	20.60	19.91	20.32	5336443
2008-03-20	20.47	21.10	20.32	21.09	4016090
2008-03-24	21.29	22.00	20.94	21.93	3518927
2008-03-25	21.93	22.12	21.72	22.04	3091854
2008-03-26	22.00	22.04	21.50	21.69	3312716
2008-03-27	21.69	21.84	20.98	20.98	3366932
2008-03-28	21.26	21.50	20.81	20.96	2298275
2008-03-31	20.96	21.07	20.71	20.76	3879243
2008-04-01	20.68	21.41	20.68	21.38	4642972
2008-04-02	21.38	21.61	21.16	21.26	2158177
2008-04-03	21.18	21.64	20.76	21.15	3368800
2008-04-04	21.86	21.86	21.12	21.44	2163091
2008-04-07	21.55	21.75	20.84	21.41	1578588
2008-04-08	21.31	21.86	21.24	21.71	2517696
2008-04-09	21.67	21.93	21.53	21.66	3157320
2008-04-10	21.01	21.60	21.01	21.33	1786666
2008-04-11	21.33	21.53	20.76	20.88	3222561
2008-04-14	20.09	20.89	20.09	20.43	1893718
2008-04-15	20.64	20.70	20.20	20.56	3150008
2008-04-16	20.81	21.24	20.67	21.18	1247004
2008-04-17	21.08	21.46	21.04	21.37	916606
2008-04-18	21.82	21.93	21.36	21.46	1388730
2008-04-21	21.47	21.48	21.13	21.34	874931
2008-04-22	21.21	21.21	20.49	21.03	1167706
2008-04-23	21.13	21.99	20.86	21.27	1609679
2008-04-24	21.27	22.18	21.27	22.08	1604199
2008-04-25	22.23	22.27	21.50	22.05	1211032
2008-04-28	22.10	22.13	21.79	21.97	928280
2008-04-29	21.93	22.11	21.66	21.68	1167751
2008-04-30	21.53	22.20	21.53	21.87	2213146
2008-05-01	21.85	23.00	21.85	22.90	1968047
2008-05-02	23.08	23.08	22.49	22.55	1731953
2008-05-05	22.08	22.68	21.86	22.42	1271257
2008-05-06	22.03	22.63	21.84	22.52	1667821
2008-05-07	22.49	22.75	21.78	21.83	2039588
2008-05-08	22.00	22.05	21.61	21.86	1418196
2008-05-09	21.15	23.70	20.81	23.57	4195801
2008-05-12	23.42	24.03	23.28	24.01	2222733
2008-05-13	24.02	24.45	23.96	24.37	2886189
2008-05-14	24.43	24.64	24.05	24.21	1959095
2008-05-15	24.18	24.24	23.79	23.79	3652806
2008-05-16	23.94	24.01	23.24	23.68	1738084
2008-05-19	23.64	23.98	23.19	23.68	1446571
2008-05-20	23.75	23.75	22.98	23.10	1824079
2008-05-21	23.10	23.41	22.87	22.93	1397732
2008-05-22	23.00	23.06	22.45	22.92	1260496
2008-05-23	22.77	22.93	22.60	22.63	1169108
2008-05-27	22.59	23.13	22.55	22.73	1087967
2008-05-28	23.30	23.30	22.34	22.59	1619185
2008-05-29	22.50	23.30	22.19	23.10	1575028
2008-05-30	23.13	23.51	22.98	23.34	1433079
2008-06-02	23.29	23.55	23.02	23.34	1585492
2008-06-03	23.24	23.97	23.24	23.60	2144359
2008-06-04	23.65	23.92	23.46	23.70	1135577
2008-06-05	23.74	24.49	23.52	23.85	1260722
2008-06-06	23.22	23.82	22.92	22.98	1527903
2008-06-09	22.28	23.21	22.13	22.74	1365511
2008-06-10	22.62	22.96	22.58	22.75	1280528
2008-06-11	22.30	22.83	22.11	22.11	1878694
2008-06-12	22.31	22.52	21.80	22.04	2311576
2008-06-13	21.99	22.38	21.96	22.32	1087352
2008-06-16	22.83	23.62	22.83	23.46	3217402
2008-06-17	24.22	24.23	23.40	23.41	1917157
2008-06-18	23.41	23.66	23.11	23.13	1673546
2008-06-19	23.20	23.38	22.75	23.12	2225232
2008-06-20	23.10	23.17	20.72	20.74	7702809
2008-06-23	20.40	21.60	20.40	21.36	4455718
2008-06-24	21.25	21.38	20.88	21.14	1920145
2008-06-25	21.25	22.01	21.25	21.58	3003731
2008-06-26	21.30	21.54	20.59	20.80	2023407
2008-06-27	20.77	21.23	20.61	20.82	3979905
2008-06-30	22.56	22.85	21.32	21.40	8408632
2008-07-01	21.11	21.87	20.96	21.57	6202489
2008-07-02	21.57	22.16	21.12	21.88	6292731
2008-07-03	22.07	22.30	21.71	21.81	2165535
2008-07-07	21.81	23.00	21.81	22.75	7156528
2008-07-08	22.75	23.62	22.67	23.54	5712324
2008-07-09	23.54	24.15	23.07	23.86	10772260
2008-07-10	23.82	23.84	22.29	22.88	6613123
2008-07-11	22.53	22.71	22.02	22.48	4188325
2008-07-14	22.54	22.94	22.04	22.19	3565510
2008-07-15	22.00	22.80	21.55	22.48	5691418
2008-07-16	22.46	23.62	22.41	23.55	4158073
2008-07-17	23.19	24.23	22.89	24.08	6074381
2008-07-18	24.08	24.20	23.45	24.10	5252760
2008-07-21	23.92	24.01	23.30	23.46	2634462
2008-07-22	23.34	24.43	23.20	24.34	6401391
2008-07-23	24.40	24.58	23.99	24.08	5831638
2008-07-24	24.06	24.49	23.69	23.74	2719945
2008-07-25	23.93	24.00	23.52	23.76	1846146
2008-07-28	23.65	23.83	23.15	23.18	2512778
2008-07-29	23.24	24.33	22.95	24.33	3482048
2008-07-30	23.90	24.25	23.69	24.09	3720815
2008-07-31	23.95	24.65	23.75	24.33	3167262
2008-08-01	24.31	24.67	23.73	24.28	1912373
2008-08-04	24.28	24.71	23.89	24.41	1697386
2008-08-05	23.86	25.00	23.83	24.97	2413939
2008-08-06	24.92	25.00	24.56	24.75	1390001
2008-08-07	24.47	24.92	24.16	24.40	2443576
2008-08-08	24.26	24.99	24.26	24.85	3046552
2008-08-11	24.47	25.59	24.47	25.41	3125090
2008-08-12	25.38	25.39	24.54	24.70	2852422
2008-08-13	24.67	25.23	24.23	24.48	2262199
2008-08-14	24.15	24.85	24.15	24.66	1820948
2008-08-15	25.54	25.54	24.65	24.99	1579654
2008-08-18	25.11	25.39	24.72	24.84	1715885
2008-08-19	24.84	25.57	24.49	24.81	2382281
2008-08-20	24.85	25.10	24.35	24.93	2150175
2008-08-21	24.75	25.39	24.66	25.27	2205350
2008-08-22	25.27	25.47	24.88	25.21	1418515
2008-08-25	25.03	25.19	24.55	24.60	1210642
2008-08-26	24.50	24.92	24.41	24.91	1357993
2008-08-27	24.90	25.23	24.43	25.00	1813576
2008-08-28	24.10	25.57	24.10	25.57	4285519
2008-08-29	25.58	25.80	25.38	25.54	1386123
2008-09-02	26.00	26.24	25.01	25.56	1792574
2008-09-03	26.39	26.66	25.36	26.50	4677118
2008-09-04	24.70	25.40	23.68	23.93	7151734
2008-09-05	23.99	24.25	23.50	24.24	3780642
2008-09-08	26.13	26.13	24.16	24.73	3110868
2008-09-09	24.87	26.10	23.91	24.07	2950742
2008-09-10	24.26	24.34	23.49	23.61	2877309
2008-09-11	23.27	24.21	23.00	24.16	2867793
2008-09-12	24.18	24.20	23.66	24.07	2064217
2008-09-15	23.20	24.37	23.20	23.83	2493166
2008-09-16	23.04	23.69	22.80	23.65	3679468
2008-09-17	23.12	23.42	22.61	22.72	3161673
2008-09-18	23.02	24.51	22.66	24.00	3475476
2008-09-19	24.68	27.97	24.61	25.06	4896481
2008-09-22	24.51	25.00	22.85	22.99	2232985
2008-09-23	24.52	24.71	22.53	23.66	2844338
2008-09-24	23.66	23.99	22.99	23.12	1231545
2008-09-25	23.29	24.19	22.79	23.18	1215685
2008-09-26	23.31	23.31	22.67	23.00	1114777
2008-09-29	25.00	25.00	21.71	22.49	3589739
2008-09-30	22.84	22.91	21.88	22.75	1963403
2008-10-01	22.99	24.42	22.42	23.76	1284716
2008-10-02	24.09	25.94	23.74	24.21	2933669
2008-10-03	23.80	25.00	22.79	23.72	3225917
2008-10-06	23.20	24.15	21.74	21.74	1855524
2008-10-07	21.94	23.00	19.28	19.43	2550912
2008-10-08	20.45	20.67	18.19	19.28	2477768
2008-10-09	18.26	19.60	16.86	16.86	4004778
2008-10-10	16.24	18.36	15.53	17.38	3819402
2008-10-13	18.06	20.47	16.36	20.45	2421030
2008-10-14	21.47	22.00	18.61	19.03	2955099
2008-10-15	19.67	21.50	17.28	17.36	2560006
2008-10-16	16.36	18.92	16.35	18.05	3756612
2008-10-17	17.02	18.89	17.02	18.01	2264945
2008-10-20	17.42	18.33	17.42	17.98	2210060
2008-10-21	18.51	18.78	17.70	17.97	2423783
2008-10-22	17.03	17.75	16.53	16.94	2107087
2008-10-23	16.99	17.34	16.01	16.77	2901432
2008-10-24	16.00	16.99	15.39	15.52	3106121
2008-10-27	15.00	16.26	15.00	15.46	2901421
2008-10-28	15.62	18.87	15.48	18.35	2948168
2008-10-29	18.37	19.89	18.08	18.73	3030566
2008-10-30	19.35	19.56	18.44	18.74	1929088
2008-10-31	19.00	19.85	18.85	19.72	1764310
2008-11-03	20.00	20.00	19.58	19.71	1096894
2008-11-04	20.17	20.71	19.84	20.56	1950545
2008-11-05	20.17	20.68	18.21	18.38	2264204
2008-11-06	18.37	18.61	17.71	17.87	1975735
2008-11-07	17.98	18.89	17.66	18.84	1731786
2008-11-10	19.30	19.45	16.70	18.54	1747508
2008-11-11	18.21	18.65	17.55	18.01	2252256
2008-11-12	17.63	18.02	17.36	17.43	1981328
2008-11-13	17.59	18.85	16.56	18.79	3026552
2008-11-14	18.43	18.91	17.33	17.68	2058169
2008-11-17	17.44	18.02	17.22	17.39	1827068
2008-11-18	17.22	17.91	16.95	17.83	3141148
2008-11-19	16.94	18.26	16.56	16.61	2415270
2008-11-20	16.42	17.20	15.65	15.77	2689327
2008-11-21	16.02	17.42	15.37	17.36	4386776
2008-11-24	17.69	18.74	17.18	18.44	3264506
2008-11-25	18.50	19.76	17.69	18.98	3087205
2008-11-26	17.22	19.08	17.22	18.95	2845767
2008-11-28	19.10	19.71	18.91	19.13	1155261
2008-12-01	18.63	19.88	17.40	17.42	2498077
2008-12-02	16.77	18.41	16.77	18.20	3039153
2008-12-03	18.13	19.95	17.95	19.60	4125927
2008-12-04	19.30	20.89	19.20	19.79	4510403
2008-12-05	19.21	20.32	19.03	20.18	3247046
2008-12-08	20.68	20.82	19.97	20.35	3945996
2008-12-09	20.80	20.87	19.39	19.60	4319316
2008-12-10	19.78	20.70	19.52	20.29	3078383
2008-12-11	20.17	21.10	20.02	20.49	3080607
2008-12-12	19.87	21.11	19.66	21.03	2588819
2008-12-15	21.08	21.74	20.45	20.77	4315930
2008-12-16	20.62	21.99	20.35	21.89	4503086
2008-12-17	21.62	22.31	21.29	22.05	2597157
2008-12-18	22.35	22.49	21.64	21.86	3355298
2008-12-19	22.50	22.50	21.64	21.80	5853491
2008-12-22	22.00	22.18	20.39	21.00	3560080
2008-12-23	21.15	21.88	20.41	21.65	4160966
2008-12-24	23.07	23.07	21.45	21.91	1043985
2008-12-26	22.00	22.07	21.71	22.07	729806
2008-12-29	22.01	22.05	21.42	21.71	2189246
2008-12-30	21.90	22.44	21.60	22.33	2108063
2008-12-31	22.39	22.86	22.08	22.72	3308152
2009-01-02	23.00	23.11	21.55	22.51	4356790
2009-01-05	22.30	23.19	22.05	23.08	3151873
2009-01-06	23.27	23.27	22.58	22.74	3776419
2009-01-07	22.31	22.82	21.91	22.07	3917706
2009-01-08	21.53	22.07	21.34	21.59	3467461
2009-01-09	21.75	22.00	21.16	21.24	2431788
2009-01-12	21.00	21.42	20.69	20.92	2491111
2009-01-13	20.83	21.06	20.42	20.75	3148591
2009-01-14	20.30	20.81	20.24	20.53	4774365
2009-01-15	20.69	21.19	20.45	20.99	6109823
2009-01-16	21.13	21.85	20.26	20.88	3731243
2009-01-20	20.37	21.09	19.94	20.02	4019198
2009-01-21	20.32	21.22	19.81	20.47	5314999
2009-01-22	20.25	20.99	20.16	20.57	4329573
2009-01-23	20.11	21.00	20.00	20.77	4586193
2009-01-26	20.78	21.27	20.69	20.97	4409472
2009-01-27	21.12	21.63	20.65	21.55	4057868
2009-01-28	21.94	22.27	20.97	21.51	4439328
2009-01-29	21.29	21.50	20.81	20.92	2288499
2009-01-30	20.95	21.21	20.57	20.73	2759890
2009-02-02	20.86	21.24	20.48	21.11	2759331
2009-02-03	21.28	21.54	20.60	21.36	2030187
2009-02-04	21.50	21.76	21.11	21.26	2525401
2009-02-05	20.99	21.91	20.99	21.83	3055027
2009-02-06	21.66	22.98	21.66	22.80	4088903
2009-02-09	22.66	22.79	22.13	22.70	2586163
2009-02-10	22.41	22.77	21.26	21.48	4605774
2009-02-11	21.57	21.87	21.40	21.83	2883615
2009-02-12	21.64	21.90	21.06	21.88	2730577
2009-02-13	21.83	21.92	21.45	21.55	2229590
2009-02-17	21.19	21.37	20.80	21.07	3063547
2009-02-18	21.15	21.25	20.52	20.68	3714201
2009-02-19	20.91	21.30	20.12	20.19	2957003
2009-02-20	20.00	21.13	19.91	20.41	2538194
2009-02-23	20.62	20.68	19.49	19.56	2980887
2009-02-24	19.85	20.21	19.56	20.09	3112952
2009-02-25	19.17	20.62	19.17	20.14	2946162
2009-02-26	20.06	20.39	19.47	19.55	2821777
2009-02-27	19.33	19.61	18.97	19.10	5974246
2009-03-02	18.72	19.00	18.34	18.47	4326858
2009-03-03	18.71	18.77	18.03	18.17	4059601
2009-03-04	17.62	18.79	17.62	18.09	4694014
2009-03-05	18.00	18.00	17.11	17.32	5968480
2009-03-06	18.91	19.34	18.18	18.68	7391404
2009-03-09	18.49	18.63	17.67	17.82	3915328
2009-03-10	18.07	18.25	17.75	18.24	5681657
2009-03-11	18.42	18.51	18.02	18.18	4357609
2009-03-12	18.17	19.09	17.98	18.99	3307112
2009-03-13	19.01	19.06	18.57	18.84	2435541
2009-03-16	18.97	19.27	18.69	18.84	3914885
2009-03-17	18.84	19.45	18.66	19.42	3916723
2009-03-18	18.84	19.52	18.36	19.43	3367379
2009-03-19	19.35	19.66	19.27	19.48	3106660
2009-03-20	19.60	19.71	19.00	19.13	3067427
2009-03-23	19.52	19.71	17.01	17.38	10495258
2009-03-24	17.22	17.57	16.24	16.54	7425927
2009-03-25	16.56	17.28	16.54	17.05	7545528
2009-03-26	17.24	17.62	17.11	17.42	8935774
2009-03-27	17.25	17.60	17.10	17.32	6723264
2009-03-30	16.94	17.59	16.84	17.38	7027368
2009-03-31	17.46	18.54	17.23	18.19	7722040
2009-04-01	17.98	18.23	17.55	17.70	6275683
2009-04-02	18.08	18.49	17.73	18.02	6103968
2009-04-03	17.91	18.26	17.59	17.80	3674063
2009-04-06	17.50	17.78	17.13	17.28	3660210
2009-04-07	17.02	17.33	16.65	16.65	3708424
2009-04-08	16.74	16.97	16.23	16.38	4275337
2009-04-09	16.46	16.60	15.18	15.58	7141966
2009-04-13	15.68	15.74	15.25	15.67	5201366
2009-04-14	15.56	16.15	15.56	15.86	5819096
2009-04-15	15.80	16.06	15.70	15.98	4737168
2009-04-16	16.11	16.57	15.92	16.41	6424553
2009-04-17	16.41	16.73	16.15	16.39	4789034
2009-04-20	16.18	16.78	15.86	15.89	5614879
2009-04-21	15.89	16.24	15.64	16.24	3720885
2009-04-22	16.22	16.36	15.90	15.96	2972662
2009-04-23	15.92	16.04	15.58	15.69	4322428
2009-04-24	15.84	15.98	15.15	15.24	5558423
2009-04-27	15.19	15.64	15.05	15.21	3688013
2009-04-28	15.07	15.63	14.69	14.78	4475436
2009-04-29	14.78	15.33	14.71	15.15	3137186
2009-04-30	15.30	15.51	15.09	15.14	2603880
2009-05-01	15.51	15.52	14.91	15.00	3375520
2009-05-04	15.20	15.50	14.83	15.50	3416692
2009-05-05	15.50	15.60	15.05	15.19	2636763
2009-05-06	15.40	15.47	15.06	15.34	2741293
2009-05-07	15.47	15.47	15.08	15.26	2932434
2009-05-08	15.47	15.49	14.98	15.26	3085882
2009-05-11	15.09	15.26	14.98	15.10	1895160
2009-05-12	15.20	15.25	14.74	14.90	3050210
2009-05-13	14.88	14.88	14.27	14.28	3370259
2009-05-14	14.28	14.28	13.82	13.98	7359477
2009-05-15	13.96	14.23	13.89	13.94	3915831
2009-05-18	14.05	14.46	13.73	14.42	5610495
2009-05-19	14.36	14.53	14.02	14.14	2393586
2009-05-20	14.27	14.58	14.21	14.45	4003107
2009-05-21	14.26	14.32	13.84	13.97	3975588
2009-05-22	14.01	14.46	13.94	14.16	2952969
2009-05-26	14.05	14.98	13.90	14.85	4007462
2009-05-27	14.62	14.72	14.09	14.18	3715235
2009-05-28	14.00	14.47	14.00	14.45	2769420
2009-05-29	14.49	14.62	14.19	14.60	2719708
2009-06-01	14.75	15.16	14.54	15.03	3563998
2009-06-02	15.02	15.48	14.96	15.13	3957266
2009-06-03	15.01	15.50	14.86	15.49	4415155
2009-06-04	15.53	15.78	15.31	15.76	3949372
2009-06-05	15.87	16.30	15.75	16.14	4560974
2009-06-08	16.02	16.02	15.47	15.70	2305740
2009-06-09	15.62	15.91	15.61	15.76	1833202
2009-06-10	15.81	15.82	15.50	15.76	2537531
2009-06-11	15.80	15.94	15.66	15.71	2571072
2009-06-12	15.66	15.80	15.35	15.69	1540981
2009-06-15	15.66	15.67	15.09	15.18	2540773
2009-06-16	15.25	15.41	14.99	15.13	3034628
2009-06-17	15.09	15.58	15.09	15.29	2572196
2009-06-18	15.35	15.58	15.23	15.46	2403423
2009-06-19	15.52	15.52	15.23	15.38	3302514
2009-06-22	15.25	15.47	15.07	15.14	3187028
2009-06-23	15.11	15.26	14.98	15.00	2557504
2009-06-24	15.11	15.27	14.98	15.08	2244364
2009-06-25	14.99	15.53	14.88	15.49	2038841
2009-06-26	15.47	15.50	15.07	15.42	3023627
2009-06-29	15.50	15.74	15.26	15.67	3878426
2009-06-30	16.81	17.44	16.62	17.23	11336640
2009-07-01	17.01	17.66	17.01	17.33	4382809
2009-07-02	17.10	17.22	16.73	16.89	4523407
2009-07-06	16.74	17.19	16.60	17.18	3802032
2009-07-07	16.91	17.05	16.61	16.62	4121107
2009-07-08	16.65	16.97	16.37	16.58	4059484
2009-07-09	16.33	16.56	16.15	16.38	4015168
2009-07-10	16.26	16.61	16.16	16.36	2097656
2009-07-13	16.35	16.54	16.01	16.49	4115243
2009-07-14	16.48	16.75	16.32	16.61	3250265
2009-07-15	16.76	17.24	16.67	17.22	2613535
2009-07-16	17.25	17.55	17.01	17.45	2424039
2009-07-17	17.47	17.47	17.20	17.35	2327189
2009-07-20	17.40	17.46	17.17	17.25	2600353
2009-07-21	17.39	17.85	16.77	17.02	3587653
2009-07-22	17.31	17.31	16.88	17.11	1988795
2009-07-23	17.20	17.20	16.75	16.82	3846915
2009-07-24	16.82	16.98	16.55	16.59	3641898
2009-07-27	16.55	16.86	16.23	16.33	7888456
2009-07-28	16.24	16.67	16.24	16.59	4630372
2009-07-29	16.44	17.01	16.43	16.95	3565259
2009-07-30	17.09	17.15	16.69	16.70	2703327
2009-07-31	16.70	16.86	16.60	16.69	3302020
2009-08-03	16.74	16.90	16.52	16.87	3403136
2009-08-04	16.83	16.91	16.65	16.88	1719673
2009-08-05	16.93	16.94	16.71	16.86	1414251
2009-08-06	16.90	17.00	16.80	16.88	2151043
2009-08-07	17.03	17.12	16.83	16.96	1824352
2009-08-10	17.02	17.50	16.92	17.22	2999420
2009-08-11	17.16	17.21	16.89	16.98	2169887
2009-08-12	16.98	17.30	16.98	17.17	1759941
2009-08-13	17.25	17.25	17.01	17.14	1441755
2009-08-14	17.14	17.26	16.94	17.24	2358977
2009-08-17	17.40	17.45	16.97	17.26	3331201
2009-08-18	17.29	17.45	17.00	17.13	2772747
2009-08-19	17.03	17.39	17.03	17.34	2384122
2009-08-20	17.37	17.59	17.24	17.49	2206939
2009-08-21	17.71	17.84	17.50	17.61	2636234
2009-08-24	17.66	17.73	17.43	17.62	1743085
2009-08-25	17.64	17.81	17.54	17.72	2878676
2009-08-26	17.71	17.95	17.63	17.73	2420048
2009-08-27	17.70	17.75	17.40	17.60	2108653
2009-08-28	17.75	17.75	17.25	17.38	2089095
2009-08-31	17.42	17.42	17.12	17.28	2653227
2009-09-01	17.12	17.46	16.90	16.90	2477492
2009-09-02	16.81	16.93	16.60	16.73	3101379
2009-09-03	16.87	17.04	16.51	17.01	3157037
2009-09-04	16.63	16.94	16.41	16.62	3454072
2009-09-08	16.96	17.03	16.67	16.72	7714866
2009-09-09	16.48	17.21	16.48	17.16	4290716
2009-09-10	17.17	17.31	16.98	17.29	2759741
2009-09-11	17.35	17.45	17.13	17.38	3190645
2009-09-14	17.32	17.49	17.21	17.32	3752101
2009-09-15	17.36	17.55	17.17	17.44	3969452
2009-09-16	17.28	17.67	17.25	17.64	3314288
2009-09-17	17.62	17.80	17.50	17.53	3963902
2009-09-18	17.57	17.86	17.45	17.58	3298200
2009-09-21	17.48	17.60	17.27	17.30	3489250
2009-09-22	17.30	17.55	17.21	17.52	4228404
2009-09-23	17.59	18.08	17.43	17.85	4307627
2009-09-24	18.12	18.19	17.66	17.74	3854257
2009-09-25	17.73	18.06	17.60	17.96	5196291
2009-09-28	17.99	18.33	17.75	18.26	4137023
2009-09-29	18.32	18.67	18.18	18.57	6414300
2009-09-30	18.65	18.69	18.29	18.38	6232433
2009-10-01	18.43	18.67	18.11	18.51	6534244
2009-10-02	18.38	18.42	18.07	18.07	5214510
2009-10-05	18.08	18.14	17.82	18.06	4504262
2009-10-06	18.18	18.54	18.10	18.38	4201292
2009-10-07	18.37	18.85	18.14	18.82	4634997
2009-10-08	18.71	19.39	18.50	19.35	5533799
2009-10-09	19.30	19.45	19.18	19.45	3204223
2009-10-12	19.49	19.56	19.19	19.35	3158001
2009-10-13	19.36	19.55	19.09	19.24	3127099
2009-10-14	19.39	19.82	19.39	19.80	3663189
2009-10-15	19.69	19.90	19.53	19.82	4084601
2009-10-16	19.77	19.82	19.58	19.76	3911796
2009-10-19	20.00	20.00	19.58	19.78	3467704
2009-10-20	19.71	19.82	19.60	19.66	2696628
2009-10-21	19.56	19.88	19.51	19.65	3254653
2009-10-22	19.55	19.92	19.36	19.88	2193872
2009-10-23	19.83	19.87	19.35	19.46	2532324
2009-10-26	18.89	19.39	18.80	19.12	4667715
2009-10-27	18.60	18.93	18.52	18.80	3282143
2009-10-28	18.97	18.99	18.55	18.59	3570414
2009-10-29	18.56	19.02	18.51	18.96	2741190
2009-10-30	18.77	18.96	18.31	18.34	3211280
2009-11-02	18.30	18.61	18.17	18.54	3165394
2009-11-03	18.50	18.58	18.12	18.33	2729469
2009-11-04	18.42	18.49	18.15	18.19	2126269
2009-11-05	18.34	18.73	18.10	18.72	2439825
2009-11-06	18.70	18.98	18.63	18.94	2064125
2009-11-09	19.07	19.42	18.87	19.42	1513028
2009-11-10	19.40	19.47	19.28	19.34	2128595
2009-11-11	19.47	19.65	19.35	19.54	1705040
2009-11-12	19.49	19.74	19.31	19.36	1931017
2009-11-13	19.36	19.75	19.35	19.61	1428662
2009-11-16	19.73	20.62	19.67	20.51	3665700
2009-11-17	20.45	20.71	20.33	20.68	2533557
2009-11-18	20.63	20.79	20.46	20.77	2334453
2009-11-19	20.63	20.80	20.21	20.40	3073828
2009-11-20	20.36	20.53	20.30	20.38	2054965
2009-11-23	20.48	20.75	20.48	20.65	2732974
2009-11-24	20.61	20.76	20.46	20.76	2248649
2009-11-25	20.73	20.77	20.42	20.49	2771976
2009-11-27	20.10	20.50	20.06	20.39	1013484
2009-11-30	20.42	20.49	20.17	20.30	3128670
2009-12-01	20.52	20.74	20.40	20.67	2181263
2009-12-02	20.65	20.83	20.01	20.65	1728654
2009-12-03	20.60	20.66	20.16	20.21	2233948
2009-12-04	20.35	20.57	20.04	20.22	3225447
2009-12-07	20.14	20.55	20.10	20.48	1986981
2009-12-08	20.20	20.41	19.78	19.90	3434805
2009-12-09	19.74	19.91	19.57	19.73	3551807
2009-12-10	19.75	20.06	19.75	19.87	2642601
2009-12-11	20.00	20.76	19.88	20.62	3713882
2009-12-14	20.67	21.08	20.67	21.05	3133830
2009-12-15	20.96	21.08	20.76	20.97	3494423
2009-12-16	21.14	21.15	20.73	20.75	3243729
2009-12-17	20.58	20.65	20.15	20.15	2453108
2009-12-18	20.21	20.48	20.19	20.43	2715919
2009-12-21	20.57	20.74	20.36	20.57	1992382
2009-12-22	20.64	20.68	20.42	20.57	1593579
2009-12-23	20.57	20.90	20.44	20.83	1964959
2009-12-24	20.83	21.72	20.67	21.59	2063757
2009-12-28	21.88	22.26	21.67	21.93	3339889
2009-12-29	22.35	22.59	21.95	22.50	4192567
2009-12-30	22.54	22.76	22.00	22.65	3055953
2009-12-31	22.59	22.83	22.26	22.62	2331587
2010-01-04	22.69	22.93	22.60	22.66	3020176
2010-01-05	22.75	22.84	21.40	22.34	8338837
2010-01-06	22.34	22.75	21.68	21.81	6686349
2010-01-07	21.84	22.22	21.80	21.91	4860077
2010-01-08	21.91	22.17	21.87	22.00	3654018
2010-01-11	21.96	22.17	21.54	22.10	2343315
2010-01-12	21.84	22.02	21.77	21.97	1774326
2010-01-13	22.05	22.33	21.90	22.27	3471832
2010-01-14	22.80	23.12	22.50	23.07	4079303
2010-01-15	23.00	23.00	22.58	22.72	3407066
2010-01-19	22.74	22.95	22.60	22.91	2031324
2010-01-20	22.59	22.93	22.59	22.82	2390866
2010-01-21	22.99	23.23	22.37	22.67	3639184
2010-01-22	22.54	22.78	22.21	22.22	4525173
2010-01-25	22.39	22.45	21.94	22.24	2833023
2010-01-26	22.12	22.15	21.69	21.73	2644477
2010-01-27	21.90	22.07	21.66	22.02	3511337
2010-01-28	22.01	22.01	21.60	21.78	3187560
2010-01-29	21.80	22.00	21.51	21.52	2586391
2010-02-01	21.58	21.76	21.46	21.58	3080087
2010-02-02	21.57	21.81	21.48	21.69	3304177
2010-02-03	21.65	21.84	21.52	21.67	1721348
2010-02-04	21.50	21.56	21.07	21.10	2646487
2010-02-05	20.92	21.05	20.54	20.88	4264146
2010-02-08	20.85	21.13	20.84	20.96	4295493
2010-02-09	21.12	21.34	20.99	21.12	2954895
2010-02-10	21.13	21.18	20.72	20.80	2653829
2010-02-11	20.69	20.89	20.47	20.78	2591842
2010-02-12	20.70	20.88	20.53	20.85	2274183
2010-02-16	20.72	20.98	20.71	20.88	2693518
2010-02-17	20.81	21.04	20.76	21.04	1561947
2010-02-18	21.06	21.30	20.93	21.30	1853514
2010-02-19	21.29	21.29	20.87	21.12	2674881
2010-02-22	20.37	20.67	19.89	20.16	5533267
2010-02-23	19.77	19.99	19.63	19.73	3673361
2010-02-24	16.54	17.35	15.90	17.32	32118953
2010-02-25	17.08	17.35	16.84	17.34	7111469
2010-02-26	17.26	17.49	16.70	17.28	4386918
2010-03-01	17.43	17.54	17.13	17.15	3833761
2010-03-02	17.24	17.37	16.73	16.88	6484390
2010-03-03	16.94	17.18	16.87	16.91	4956573
2010-03-04	16.92	16.96	16.66	16.82	5249056
2010-03-05	16.82	17.00	16.62	16.69	5235854
2010-03-08	16.82	16.90	16.65	16.74	4767065
2010-03-09	16.60	16.90	15.95	16.68	10169892
2010-03-10	16.69	16.71	16.42	16.57	5990550
2010-03-11	16.57	16.97	16.57	16.86	4943447
2010-03-12	16.78	16.96	16.65	16.81	5560031
2010-03-15	16.73	16.95	16.69	16.84	5219685
2010-03-16	16.87	17.03	16.84	16.94	4253823
2010-03-17	16.92	17.05	16.80	16.87	4464599
2010-03-18	16.87	17.02	16.80	16.99	3998951
2010-03-19	17.00	17.15	16.81	16.91	4802663
2010-03-22	16.87	17.18	16.66	17.13	4176448
2010-03-23	17.25	17.65	17.20	17.62	5327084
2010-03-24	17.60	17.61	17.37	17.46	3947091
2010-03-25	17.47	17.68	17.35	17.36	3017670
2010-03-26	17.60	17.71	17.43	17.68	4230489
2010-03-29	17.85	17.85	17.56	17.78	3959752
2010-03-30	17.79	18.00	17.70	17.87	3118499
2010-03-31	17.82	17.87	17.65	17.80	3312548
2010-04-01	17.88	18.13	17.83	18.05	4388973
2010-04-05	18.09	18.21	18.01	18.14	2137368
2010-04-06	18.08	18.08	17.90	18.01	2313153
2010-04-07	17.97	18.12	17.91	18.10	2877312
2010-04-08	18.04	18.32	17.86	18.30	3459467
2010-04-09	18.30	18.35	18.13	18.33	2546077
2010-04-12	18.32	18.52	18.30	18.44	3514933
2010-04-13	18.07	18.47	17.89	18.28	6836505
2010-04-14	18.33	18.41	17.96	18.00	5985241
2010-04-15	18.02	18.03	17.81	17.82	4626601
2010-04-16	17.78	17.99	17.63	17.94	5973089
2010-04-19	17.95	18.07	17.79	18.00	4198356
2010-04-20	18.07	18.12	17.92	18.11	2677569
2010-04-21	18.07	18.09	17.63	17.72	4305248
2010-04-22	17.84	17.90	17.54	17.67	4043537
2010-04-23	17.61	18.09	17.43	18.07	3888647
2010-04-26	17.99	18.06	17.72	17.76	3881215
2010-04-27	18.21	18.55	17.85	18.07	7547877
2010-04-28	18.05	18.51	18.02	18.34	6484787
2010-04-29	18.40	18.94	18.29	18.91	6163762
2010-04-30	18.93	18.97	18.30	18.31	4558183
2010-05-03	18.34	18.99	18.30	18.92	4197311
2010-05-04	18.76	18.85	18.44	18.54	3119290
2010-05-05	18.49	18.65	18.23	18.32	3156694
2010-05-06	18.29	18.39	16.86	17.40	5362347
2010-05-07	17.37	17.56	16.81	17.18	6620794
2010-05-10	17.68	18.08	17.67	18.00	3345171
2010-05-11	17.94	18.00	17.31	17.34	6628779
2010-05-12	17.43	17.55	17.35	17.39	5235537
2010-05-13	17.40	17.54	17.24	17.27	3335688
2010-05-14	17.13	17.32	16.87	16.97	2668685
2010-05-17	17.05	17.46	16.69	17.04	3106356
2010-05-18	17.14	17.19	16.69	16.75	3112276
2010-05-19	16.66	16.99	16.59	16.83	4055073
2010-05-20	16.56	16.56	16.06	16.06	2730212
2010-05-21	15.75	16.38	15.75	16.37	3243346
2010-05-24	16.32	16.42	16.06	16.06	2644221
2010-05-25	15.78	15.91	15.61	15.89	3489153
2010-05-26	15.97	16.10	15.75	15.85	3236453
2010-05-27	16.07	16.25	15.98	16.24	2070424
2010-05-28	16.25	16.25	16.01	16.08	2368235
2010-06-01	15.96	16.22	15.83	15.83	1881282
2010-06-02	15.91	16.14	15.86	16.14	2193987
2010-06-03	16.21	16.34	16.16	16.33	3162898
2010-06-04	16.03	16.21	15.68	15.73	2890747
2010-06-07	15.85	15.93	15.55	15.55	2661041
2010-06-08	15.32	15.57	15.26	15.53	3784101
2010-06-09	15.53	15.74	15.10	15.17	4062310
2010-06-10	15.35	15.89	15.35	15.87	5494418
2010-06-11	15.76	15.88	15.68	15.86	2632186
2010-06-14	15.87	16.03	15.72	15.74	3389469
2010-06-15	15.87	15.99	15.77	15.99	3404246
2010-06-16	15.90	15.93	15.77	15.87	2511688
2010-06-17	15.96	15.96	15.67	15.93	2321327
2010-06-18	15.97	15.97	15.69	15.80	3163122
2010-06-21	15.89	16.00	15.63	15.70	2269326
2010-06-22	15.75	15.76	15.26	15.27	3655982
2010-06-23	15.25	15.49	15.15	15.37	3397296
2010-06-24	15.31	15.31	14.91	14.96	3736643
2010-06-25	15.09	16.05	15.03	15.55	13440937
2010-06-28	15.69	16.42	15.66	16.25	9904552
2010-06-29	16.02	16.07	15.51	15.71	4823781
2010-06-30	15.72	15.90	15.59	15.69	4051737
2010-07-01	15.70	15.73	15.25	15.53	4959502
2010-07-02	15.56	15.63	15.19	15.24	3278922
2010-07-06	15.39	15.70	15.18	15.30	2965405
2010-07-07	15.28	15.53	15.16	15.49	4783557
2010-07-08	14.49	14.50	13.44	14.22	22363223
2010-07-09	14.18	14.72	14.11	14.60	6917118
2010-07-12	14.57	14.65	14.11	14.37	6223737
2010-07-13	14.51	14.73	14.46	14.58	5563129
2010-07-14	14.62	14.66	14.36	14.46	3765139
2010-07-15	14.46	14.62	14.30	14.61	5605972
2010-07-16	14.57	14.59	13.98	13.98	5493993
2010-07-19	14.28	14.75	14.25	14.61	10664024
2010-07-20	14.50	14.73	14.18	14.69	7110342
2010-07-21	14.68	15.02	14.61	14.84	5912737
2010-07-22	14.92	15.11	14.83	15.05	5799223
2010-07-23	15.05	15.26	14.95	15.23	6523557
2010-07-26	15.34	15.62	15.23	15.52	8654153
2010-07-27	15.63	15.69	15.51	15.63	7510845
2010-07-28	15.51	15.75	15.45	15.48	5134706
2010-07-29	15.58	15.67	15.40	15.45	5756148
2010-07-30	15.36	15.75	15.22	15.68	5957663
2010-08-02	15.79	15.97	15.68	15.83	2825290
2010-08-03	15.76	15.81	15.54	15.58	2224159
2010-08-04	15.64	15.70	15.33	15.41	3946286
2010-08-05	15.31	15.48	14.97	15.01	7161537
2010-08-06	14.88	15.07	14.70	14.87	4171329
2010-08-09	14.89	14.94	14.69	14.78	2854818
2010-08-10	14.66	14.83	14.63	14.73	2561130
2010-08-11	14.54	14.58	14.21	14.21	3920820
2010-08-12	14.10	14.23	14.00	14.23	3869552
2010-08-13	14.21	14.24	14.00	14.13	2421827
2010-08-16	14.09	14.13	13.98	14.06	1722367
2010-08-17	14.17	14.24	14.00	14.01	2513238
2010-08-18	14.04	14.08	13.69	13.93	3301862
2010-08-19	13.86	13.91	13.59	13.72	2249974
2010-08-20	13.60	13.62	13.43	13.47	4140769
2010-08-23	13.50	13.78	13.50	13.66	3173734
2010-08-24	13.57	13.64	13.36	13.36	2440616
2010-08-25	13.32	13.50	13.24	13.40	3787263
2010-08-26	13.52	13.58	13.39	13.47	4248418
2010-08-27	13.53	13.63	13.19	13.59	3924369
2010-08-30	13.61	13.66	13.35	13.37	3880652
2010-08-31	13.29	13.31	12.54	12.83	10535458
2010-09-01	12.99	13.06	12.84	12.94	5929755
2010-09-02	12.99	12.99	12.51	12.57	14090001
2010-09-03	13.39	13.79	13.00	13.30	12736586
2010-09-07	13.24	13.25	12.45	12.51	8154497
2010-09-08	12.09	12.95	11.98	12.88	10955799
2010-09-09	12.92	13.02	12.69	12.93	7067342
2010-09-10	12.93	13.00	12.77	12.93	4337977
2010-09-13	13.02	13.14	12.79	12.87	3846122
2010-09-14	12.87	12.88	12.60	12.84	4127976
2010-09-15	12.82	13.17	12.72	13.16	7051166
2010-09-16	13.15	13.19	12.90	12.97	2571337
2010-09-17	13.15	13.15	12.97	12.98	4619726
2010-09-20	13.00	13.29	13.00	13.23	2421497
2010-09-21	13.28	13.34	12.77	12.90	4824186
2010-09-22	12.91	13.09	12.87	12.91	2123747
2010-09-23	12.85	12.95	12.69	12.74	3494636
2010-09-24	12.92	13.09	12.87	13.07	3528725
2010-09-27	13.05	13.07	12.70	12.74	3495554
2010-09-28	12.89	12.89	12.51	12.79	4611840
2010-09-29	12.79	12.79	12.50	12.68	5719738
2010-09-30	12.80	13.02	12.69	12.95	6671547
2010-10-01	13.06	13.09	12.33	12.59	7706327
2010-10-04	12.55	12.62	12.26	12.41	5884400
2010-10-05	12.57	12.74	12.44	12.71	4087029
2010-10-06	12.71	12.92	12.60	12.91	4348461
2010-10-07	12.99	13.14	12.73	12.86	3008759
2010-10-08	12.94	13.96	12.90	13.82	12477723
2010-10-11	13.78	14.28	13.77	14.21	8650490
2010-10-12	14.23	14.29	14.03	14.14	4210942
2010-10-13	14.23	14.28	13.69	13.69	9560013
2010-10-14	13.48	13.71	12.26	12.31	19346443
2010-10-15	12.42	12.49	11.40	12.36	16861737
2010-10-18	12.28	12.36	10.76	10.94	23907086
2010-10-19	10.95	11.15	10.75	10.85	21034611
2010-10-20	10.86	11.08	10.13	10.73	23376130
2010-10-21	10.89	11.27	10.42	10.62	13165541
2010-10-22	10.66	10.80	10.46	10.78	9264395
2010-10-25	10.96	11.19	10.76	10.78	10685337
2010-10-26	10.82	11.28	10.71	11.22	11393212
2010-10-27	11.14	11.56	11.03	11.48	12705237
2010-10-28	11.51	11.67	11.35	11.64	8694254
2010-10-29	11.63	11.85	11.52	11.78	8025461
2010-11-01	11.94	11.95	11.50	11.61	7518328
2010-11-02	11.79	11.79	11.43	11.60	6397393
2010-11-03	11.57	11.75	11.47	11.65	4091889
2010-11-04	11.72	11.85	11.15	11.76	10535367
2010-11-05	11.91	12.87	11.91	12.22	14051872
2010-11-08	12.33	12.53	12.02	12.35	5994922
2010-11-09	12.41	12.52	12.16	12.25	4544285
2010-11-10	12.28	12.29	11.86	12.26	7625423
2010-11-11	12.18	12.99	12.10	12.80	9827274
2010-11-12	12.75	13.20	12.60	12.85	8653445
2010-11-15	12.93	13.09	12.81	12.82	5026841
2010-11-16	12.67	12.77	12.26	12.46	5790176
2010-11-17	12.48	12.59	12.31	12.38	4453217
2010-11-18	12.56	12.94	12.47	12.53	5164614
2010-11-19	12.50	12.57	12.00	12.56	7826050
2010-11-22	12.51	12.76	12.37	12.76	4214590
2010-11-23	12.61	12.68	12.37	12.67	4776278
2010-11-24	12.66	12.88	12.66	12.82	3388891
2010-11-26	12.75	12.82	12.70	12.77	1014035
2010-11-29	12.65	12.88	12.62	12.83	3220543
2010-11-30	12.74	12.94	12.56	12.59	7681496
2010-12-01	12.76	12.87	12.58	12.69	6022640
2010-12-02	12.75	13.62	12.68	13.37	8251314
2010-12-03	13.33	13.41	13.14	13.16	6441049
2010-12-06	13.18	13.24	12.77	13.02	8174641
2010-12-07	13.20	13.72	13.19	13.55	8365390
2010-12-08	13.67	13.68	12.33	12.72	14259933
2010-12-09	12.95	13.15	12.82	13.06	6213182
2010-12-10	13.06	13.06	12.93	13.04	3882129
2010-12-13	13.09	13.47	12.97	13.30	5145009
2010-12-14	13.29	13.31	13.06	13.13	4658282
2010-12-15	13.07	13.16	12.95	13.04	3638577
2010-12-16	13.16	13.19	12.93	12.97	4145596
2010-12-17	12.94	13.02	12.83	12.99	4307664
2010-12-20	12.97	13.15	12.92	12.94	2916322
2010-12-21	12.95	13.00	12.80	12.84	3483112
2010-12-22	12.83	12.93	12.80	12.90	2329271
2010-12-23	12.88	12.93	12.64	12.69	2804495
2010-12-27	11.97	12.00	11.43	11.80	12783443
2010-12-28	11.87	12.00	11.73	11.83	8360336
2010-12-29	11.90	11.94	11.66	11.77	4627921
2010-12-30	11.77	11.83	11.68	11.79	3351685
2010-12-31	11.77	11.94	11.68	11.91	3578353
2011-01-03	12.15	12.84	11.91	12.49	8481958
2011-01-04	12.52	12.59	12.30	12.30	5579835
2011-01-05	12.25	12.68	12.25	12.59	4609974
2011-01-06	12.58	12.75	12.50	12.59	3260861
2011-01-07	12.62	12.79	12.31	12.78	6935702
2011-01-10	12.74	12.74	12.40	12.66	4962575
2011-01-11	12.69	12.79	12.47	12.75	6536372
2011-01-12	12.81	12.81	12.59	12.63	4135977
2011-01-13	12.64	12.64	12.39	12.53	4215978
2011-01-14	12.50	12.81	12.49	12.81	3459171
2011-01-18	12.83	13.15	12.81	13.12	5741052
2011-01-19	13.13	13.15	12.94	13.06	3840090
2011-01-20	13.00	13.28	12.95	13.21	6359268
2011-01-21	13.55	13.79	13.51	13.78	6526965
2011-01-24	13.75	13.78	13.06	13.21	6765849
2011-01-25	13.25	13.40	12.77	13.07	6572075
2011-01-26	13.10	13.16	12.85	13.07	4879406
2011-01-27	13.14	13.24	12.89	13.11	4758945
2011-01-28	13.11	13.11	12.40	12.50	10742931
2011-01-31	12.55	12.72	12.40	12.52	5552702
2011-02-01	12.60	12.74	12.46	12.67	4167929
2011-02-02	12.65	12.87	12.61	12.82	3158508
2011-02-03	12.83	12.94	12.74	12.75	3870189
2011-02-04	12.84	12.86	12.67	12.82	2758000
2011-02-07	12.87	12.98	12.76	12.80	2088555
2011-02-08	12.80	12.90	12.72	12.77	4927000
2011-02-09	12.75	13.30	12.71	13.23	5617925
2011-02-10	13.20	13.24	12.94	13.14	3349787
2011-02-11	13.17	13.30	12.96	13.25	3322275
2011-02-14	13.26	13.44	13.09	13.20	3281595
2011-02-15	13.14	13.94	13.13	13.93	10271649
2011-02-16	13.96	14.29	13.78	14.07	7508397
2011-02-17	14.09	14.73	14.08	14.22	7194120
2011-02-18	14.25	14.55	14.20	14.54	4179166
2011-02-22	14.36	14.77	14.08	14.15	6546363
2011-02-23	14.17	14.49	14.03	14.18	4266604
2011-02-24	14.49	15.47	14.49	14.91	13203605
2011-02-25	14.94	15.20	14.85	15.18	4534589
2011-02-28	15.20	15.25	14.86	15.19	4753601
2011-03-01	15.15	15.21	14.57	14.72	6858303
2011-03-02	14.71	14.78	14.47	14.57	4343673
2011-03-03	14.72	14.79	14.49	14.70	3956090
2011-03-04	14.69	14.80	14.31	14.47	4308574
2011-03-07	14.54	14.78	14.47	14.62	4468189
2011-03-08	14.54	15.20	14.51	15.02	5776450
2011-03-09	14.96	15.22	14.90	15.19	6167157
2011-03-10	15.85	16.44	15.58	15.84	14678721
2011-03-11	15.60	16.08	15.59	15.82	7070372
2011-03-14	15.69	16.24	15.61	16.06	8241301
2011-03-15	15.65	16.05	15.51	15.91	4994610
2011-03-16	15.90	16.10	15.61	15.82	7594048
2011-03-17	15.96	16.09	15.79	15.89	5103773
2011-03-18	16.03	16.11	15.91	16.07	6450123
2011-03-21	16.20	16.40	16.13	16.23	7101248
2011-03-22	16.21	16.32	16.05	16.11	4818389
2011-03-23	16.06	16.29	15.79	16.26	3551368
2011-03-24	16.31	16.52	16.26	16.47	3419060
2011-03-25	16.50	16.61	16.30	16.56	2366594
2011-03-28	16.60	16.74	16.54	16.65	3090160
2011-03-29	16.64	16.92	16.61	16.80	3190018
2011-03-30	16.84	16.99	16.74	16.76	4241676
2011-03-31	16.72	16.94	16.69	16.74	4166876
2011-04-01	16.88	17.76	16.88	17.44	7026440
2011-04-04	17.43	17.97	17.36	17.67	8539868
2011-04-05	17.45	17.99	17.45	17.79	5556600
2011-04-06	17.79	17.80	17.42	17.52	9003920
2011-04-07	17.44	18.00	17.40	17.97	8065369
2011-04-08	17.85	18.00	17.27	17.42	5750858
2011-04-11	17.36	17.66	17.33	17.40	5138594
2011-04-12	17.21	17.52	17.14	17.31	6110755
2011-04-13	17.35	17.85	17.39	17.61	5079238
2011-04-14	17.49	17.78	17.46	17.60	3695720
2011-04-15	17.53	17.75	17.50	17.66	3529788
2011-04-18	17.48	17.69	17.39	17.67	3403942
2011-04-19	17.73	17.87	17.49	17.69	2603748
2011-04-20	17.86	17.93	17.71	17.83	3540455
2011-04-21	17.81	17.99	17.62	17.65	3609256
2011-04-25	17.67	17.90	17.67	17.88	4053506
2011-04-26	17.97	17.97	17.71	17.81	2947671
2011-04-27	17.75	17.75	17.19	17.51	7449846
2011-04-28	17.56	17.83	17.46	17.60	4385529
2011-04-29	17.68	17.73	17.28	17.29	3454790
2011-05-02	17.44	17.75	17.40	17.48	5496198
2011-05-03	17.40	17.47	17.15	17.24	3915959
2011-05-04	17.24	17.44	16.89	16.97	4748823
2011-05-05	16.95	17.27	16.67	17.20	6283050
2011-05-06	17.33	17.53	17.21	17.24	4269896
2011-05-09	17.20	17.30	15.62	15.93	17937924
2011-05-10	15.85	15.92	15.20	15.64	14413503
2011-05-11	15.65	16.13	15.58	15.86	5570218
2011-05-12	15.80	15.96	15.36	15.96	8337088
2011-05-13	15.89	16.09	15.76	15.82	3444069
2011-05-16	15.80	16.03	15.74	15.87	3709380
2011-05-17	15.74	16.05	15.64	16.05	4540636
2011-05-18	16.05	16.59	15.91	16.49	5877370
2011-05-19	16.61	16.61	16.25	16.36	2678738
2011-05-20	16.28	16.51	16.24	16.33	2478104
2011-05-23	16.18	16.35	15.64	16.26	5115591
2011-05-24	16.24	16.81	16.05	16.61	5171626
2011-05-25	16.48	16.51	15.91	15.93	5382036
2011-05-26	15.92	16.05	15.83	15.90	4868445
2011-05-27	15.91	16.04	15.85	15.97	2756802
2011-05-31	16.07	16.20	15.95	16.20	2760882
2011-06-01	16.19	16.28	16.01	16.23	4857649
2011-06-02	16.22	16.32	16.06	16.15	3394642
2011-06-03	16.01	16.42	15.98	16.11	2976075
2011-06-06	16.05	16.15	15.83	15.89	2417567
2011-06-07	15.96	16.14	15.90	15.93	2888731
2011-06-08	15.83	15.93	15.49	15.59	3960400
2011-06-09	15.61	15.85	15.61	15.77	2027597
2011-06-10	15.70	15.79	15.37	15.39	3457372
2011-06-13	15.44	15.51	15.25	15.39	1990100
2011-06-14	15.51	15.81	15.49	15.78	3010916
2011-06-15	15.69	15.86	15.35	15.42	3349115
2011-06-16	15.38	15.53	15.20	15.38	2452610
2011-06-17	15.47	15.51	15.27	15.40	2533415
2011-06-20	15.34	15.66	15.28	15.55	1982456
2011-06-21	15.65	16.03	15.64	16.00	2932627
2011-06-22	15.97	16.18	15.92	16.06	3534708
2011-06-23	15.81	16.11	15.55	16.07	4781202
2011-06-24	16.36	16.53	15.78	15.85	8984960
2011-06-27	15.77	16.10	15.77	15.94	5266748
2011-06-28	16.01	16.27	15.99	16.25	5197496
2011-06-29	16.29	16.29	15.78	16.17	4852414
2011-06-30	16.21	16.27	16.04	16.04	4100095
2011-07-01	16.08	16.41	16.07	16.31	3375522
2011-07-05	16.25	16.26	16.04	16.07	3433225
2011-07-06	16.05	16.25	15.95	16.25	3177398
2011-07-07	16.37	16.46	16.27	16.37	5104913
2011-07-08	16.21	16.24	16.00	16.12	3527265
2011-07-11	15.97	16.11	15.68	15.77	2760536
2011-07-12	15.72	15.85	15.59	15.76	3101491
2011-07-13	15.83	15.88	15.74	15.77	2727445
2011-07-14	15.83	15.83	15.39	15.44	3388306
2011-07-15	15.50	15.53	15.22	15.37	2330782
2011-07-18	15.28	15.31	15.04	15.14	2262600
2011-07-19	15.18	15.30	15.00	15.23	3546813
2011-07-20	15.29	15.36	15.16	15.28	2629005
2011-07-21	15.38	15.49	15.21	15.47	2418909
2011-07-22	15.46	15.61	15.26	15.51	1264893
2011-07-25	15.37	15.54	15.35	15.46	1671696
2011-07-26	15.51	15.53	15.33	15.34	1785609
2011-07-27	15.27	15.32	14.94	15.03	3281237
2011-07-28	15.01	15.16	14.83	14.97	2004703
2011-07-29	14.82	15.00	14.68	14.96	3122418
2011-08-01	15.06	15.06	14.50	14.56	3209856
2011-08-02	14.44	14.57	14.22	14.22	3391832
2011-08-03	14.19	14.34	14.00	14.32	3227648
2011-08-04	14.15	14.34	13.91	13.93	5084008
2011-08-05	14.08	14.18	13.38	13.72	6553236
2011-08-08	13.17	13.55	12.60	12.73	5656483
2011-08-09	12.87	13.33	12.54	13.32	7578094
2011-08-10	13.04	13.35	12.81	12.85	5738777
2011-08-11	12.88	13.86	12.85	13.71	4015786
2011-08-12	13.74	13.82	13.40	13.50	3130431
2011-08-15	13.63	14.02	13.60	14.00	2571096
2011-08-16	13.97	14.15	13.69	14.01	4048936
2011-08-17	14.12	14.24	13.90	14.04	2314199
2011-08-18	13.66	13.73	13.26	13.42	6849966
2011-08-19	13.29	13.61	13.22	13.26	2631236
2011-08-22	13.57	13.59	13.26	13.40	2540250
2011-08-23	13.49	14.40	13.47	14.39	5621800
2011-08-24	14.35	14.64	14.23	14.35	5552461
2011-08-25	14.47	14.47	13.52	13.55	5329715
2011-08-26	13.46	14.04	13.12	13.96	3664766
2011-08-29	14.16	14.97	14.10	14.95	4165103
2011-08-30	14.86	15.16	14.81	15.07	4637297
2011-08-31	15.19	15.34	14.96	15.12	2950719
2011-09-01	15.17	15.51	14.98	15.18	3817798
2011-09-02	13.86	14.80	13.18	13.41	13583452
2011-09-06	12.96	13.51	12.95	13.49	7090272
2011-09-07	13.68	14.27	13.53	14.14	6507612
2011-09-08	14.03	14.07	13.56	13.59	5441905
2011-09-09	13.65	13.73	13.07	13.13	6872333
2011-09-12	13.04	13.45	12.84	13.26	5282112
2011-09-13	13.11	13.31	12.98	13.19	3340098
2011-09-14	13.29	13.75	13.09	13.65	4521679
2011-09-15	13.79	14.36	13.67	14.20	6883636
2011-09-16	14.32	14.37	14.00	14.13	4141993
2011-09-19	13.86	14.21	13.75	14.09	4482882
2011-09-20	14.11	14.51	13.94	14.09	5261890
2011-09-21	14.12	14.15	13.14	13.16	6037160
2011-09-22	12.75	13.29	12.73	13.13	7184217
2011-09-23	13.10	13.34	13.03	13.33	3787793
2011-09-26	13.55	13.77	13.15	13.76	4219950
2011-09-27	14.02	14.13	13.69	13.76	2614666
2011-09-28	13.79	13.94	13.50	13.51	3231255
2011-09-29	13.80	13.86	13.47	13.73	3200353
2011-09-30	13.53	13.64	13.31	13.31	2508019
2011-10-03	13.22	13.57	13.01	13.12	4539800
2011-10-04	12.96	13.53	12.81	13.51	5652579
2011-10-05	13.58	13.80	13.45	13.70	4304787
2011-10-06	13.65	13.87	13.57	13.86	3334533
2011-10-07	13.95	14.04	13.71	13.81	2368551
2011-10-10	14.13	14.41	14.09	14.41	2613835
2011-10-11	14.32	14.76	14.20	14.71	2884031
2011-10-12	14.84	15.00	14.62	14.82	3726345
2011-10-13	14.74	14.84	14.60	14.72	2776468
2011-10-14	14.97	14.99	14.71	14.88	1967269
2011-10-17	14.80	14.82	14.18	14.20	3982930
2011-10-18	14.17	14.53	14.07	14.37	3965336
2011-10-19	14.40	14.58	14.13	14.17	2407282
2011-10-20	14.23	14.34	14.02	14.21	2422180
2011-10-21	14.41	14.48	14.29	14.41	4009047
2011-10-24	14.49	14.98	14.47	14.97	2346148
2011-10-25	14.90	15.02	14.52	14.55	1928693
2011-10-26	14.82	15.02	14.57	14.89	2851116
2011-10-27	15.42	15.52	15.09	15.35	4234864
2011-10-28	15.38	15.46	15.24	15.44	2211354
2011-10-31	15.23	15.40	15.10	15.29	3255431
2011-11-01	14.91	15.14	14.80	14.89	3581076
2011-11-02	15.06	15.14	14.86	15.02	2469535
2011-11-03	15.21	15.39	14.86	15.35	2693998
2011-11-04	15.17	15.34	15.07	15.31	1742558
2011-11-07	15.32	15.57	15.12	15.41	1396470
2011-11-08	15.49	15.57	15.18	15.53	1712352
2011-11-09	15.62	15.67	15.20	15.34	3896711
2011-11-10	15.55	15.60	15.36	15.53	1977487
2011-11-11	15.71	15.96	15.67	15.91	1271577
2011-11-14	15.82	15.82	15.48	15.61	2104674
2011-11-15	15.51	15.98	15.49	15.93	3069905
2011-11-16	15.74	15.84	15.49	15.50	2632832
2011-11-17	15.47	15.67	15.28	15.41	2577823
2011-11-18	15.53	15.59	15.36	15.47	2165928
2011-11-21	15.25	15.34	14.99	15.08	2876354
2011-11-22	15.08	15.26	15.08	15.14	3288138
2011-11-23	14.96	14.99	14.52	14.56	2314894
2011-11-25	14.57	14.63	14.41	14.41	831498
2011-11-28	14.79	14.94	14.68	14.94	2949148
2011-11-29	15.02	15.37	14.92	15.18	2040168
2011-11-30	15.60	15.86	15.60	15.73	5234293
2011-12-01	15.75	16.18	15.65	16.06	3256947
2011-12-02	15.48	15.79	14.45	15.03	11424511
2011-12-05	15.20	15.30	14.77	14.89	5246862
2011-12-06	14.90	15.63	14.77	15.13	4595069
2011-12-07	15.10	15.66	15.10	15.57	5106461
2011-12-08	15.55	15.67	15.31	15.57	4668548
2011-12-09	15.66	15.98	15.57	15.92	2956413
2011-12-12	15.79	15.87	15.55	15.85	3217771
2011-12-13	15.95	16.00	15.61	15.72	2448579
2011-12-14	15.70	15.74	15.31	15.37	3991468
2011-12-15	15.53	15.55	15.28	15.36	2349842
2011-12-16	15.48	15.50	15.14	15.36	5267524
2011-12-19	15.50	15.50	15.11	15.17	2267394
2011-12-20	15.14	15.46	15.05	15.38	3223306
2011-12-21	15.42	15.63	15.40	15.59	2036817
2011-12-22	15.68	16.00	15.65	15.90	2760598
2011-12-23	15.97	16.10	15.90	16.08	1839286
2011-12-27	16.06	16.18	15.98	16.00	2409313
2011-12-28	16.01	16.05	15.84	15.87	1784274
2011-12-29	15.87	16.33	15.79	16.27	3647481
2011-12-30	16.23	16.64	16.15	16.33	3266399
2012-01-03	16.65	16.93	16.23	16.24	2389867
2012-01-04	16.25	16.34	16.00	16.13	2694151
2012-01-05	15.99	16.35	15.99	16.24	2685693
2012-01-06	16.22	16.32	16.14	16.26	1632450
2012-01-09	16.29	16.35	16.10	16.26	1312555
2012-01-10	16.42	16.42	16.24	16.25	2099965
2012-01-11	16.22	16.41	16.22	16.36	1324846
2012-01-12	16.40	16.44	16.23	16.39	1248264
2012-01-13	16.28	16.45	16.21	16.40	1459193
2012-01-17	16.60	16.64	16.11	16.21	2632979
2012-01-18	16.24	16.36	16.09	16.25	2836703
2012-01-19	16.30	16.35	16.21	16.25	1793905
2012-01-20	16.29	16.51	16.24	16.49	2111244
2012-01-23	16.49	17.00	16.48	16.92	3389026
2012-01-24	16.84	17.00	16.82	16.87	4588961
2012-01-25	16.87	17.03	16.68	16.90	3288436
2012-01-26	16.97	17.09	16.82	16.92	2408864
2012-01-27	16.88	16.97	16.61	16.77	1866515
2012-01-30	16.67	16.69	16.51	16.58	2313006
2012-01-31	16.64	16.78	16.30	16.36	3273282
2012-02-01	16.50	17.18	16.44	17.00	3919082
2012-02-02	17.04	17.04	16.79	16.83	2070333
2012-02-03	17.02	17.46	17.00	17.20	2340633
2012-02-06	17.17	17.19	17.05	17.19	1496071
2012-02-07	17.20	17.27	17.13	17.14	2047405
2012-02-08	17.15	17.26	16.96	17.16	2277732
2012-02-09	17.17	17.18	16.96	17.02	2808229
2012-02-10	16.91	16.98	16.78	16.80	2349399
2012-02-13	16.66	16.66	16.15	16.43	4489278
2012-02-14	16.32	16.42	16.14	16.21	2593059
2012-02-15	16.26	16.32	16.03	16.11	2039994
2012-02-16	16.14	16.38	16.13	16.25	2307231
2012-02-17	16.31	16.43	16.03	16.20	2701980
2012-02-21	16.33	16.44	16.21	16.28	2291557
2012-02-22	16.28	16.39	16.05	16.19	1728819
2012-02-23	16.13	16.22	15.98	16.12	1530147
2012-02-24	16.36	16.48	16.26	16.38	1782601
2012-02-27	16.31	16.59	16.20	16.48	4877354
2012-02-28	16.48	16.72	16.42	16.53	2169042
2012-02-29	16.52	16.57	16.24	16.30	2569838
2012-03-01	16.30	16.51	16.27	16.44	2154394
2012-03-02	16.42	16.49	16.25	16.32	1602318
2012-03-05	16.28	16.31	16.11	16.20	1437950
2012-03-06	16.10	16.18	15.93	15.99	1613252
2012-03-07	16.00	16.05	15.70	15.87	3910352
2012-03-08	15.15	16.07	14.91	15.97	7974966
2012-03-09	15.91	16.05	15.76	15.90	2814178
2012-03-12	15.91	16.31	15.87	16.25	2533091
2012-03-13	16.37	16.63	16.18	16.61	2864365
2012-03-14	16.62	16.75	16.49	16.50	2364703
2012-03-15	16.47	16.75	16.43	16.74	2464164
2012-03-16	16.79	16.96	16.76	16.91	3105761
2012-03-19	16.85	17.02	16.84	16.91	1992999
2012-03-20	16.85	17.16	16.80	17.15	2969758
2012-03-21	17.14	17.14	16.81	16.90	2781225
2012-03-22	16.79	16.93	16.75	16.88	1853885
2012-03-23	16.84	16.85	16.64	16.80	1837947
2012-03-26	16.92	17.17	16.84	17.12	3526825
2012-03-27	17.02	17.13	16.95	16.99	4279327
2012-03-28	16.98	17.07	16.75	16.82	3210942
2012-03-29	16.74	16.78	16.55	16.70	2723559
2012-03-30	16.76	16.77	16.46	16.47	3322904
2012-04-02	16.43	16.84	16.41	16.68	2941643
2012-04-03	16.67	17.15	16.61	17.12	4570157
2012-04-04	17.03	17.11	16.91	16.99	3190030
2012-04-05	16.94	17.07	16.87	17.03	2432937
2012-04-09	16.84	16.84	16.66	16.76	1838752
2012-04-10	16.89	17.04	16.59	16.66	4174522
2012-04-11	16.80	16.88	16.67	16.81	2235905
2012-04-12	16.81	17.00	16.72	16.99	2183573
2012-04-13	16.95	17.12	16.85	16.88	5859673
2012-04-16	16.93	16.95	16.58	16.70	2241717
2012-04-17	16.81	16.94	16.68	16.92	1729226
2012-04-18	16.84	17.02	16.79	16.99	2504263
2012-04-19	17.05	17.10	16.83	16.88	3264908
2012-04-20	16.95	16.97	16.69	16.80	3181232
2012-04-23	16.65	16.70	16.34	16.47	2627966
2012-04-24	16.49	16.61	16.37	16.59	1712233
2012-04-25	16.78	16.90	16.59	16.74	2677186
2012-04-26	14.42	15.17	14.35	14.95	16720140
2012-04-27	14.95	15.00	14.82	14.96	6586279
2012-04-30	14.96	15.05	14.66	14.70	7239307
2012-05-01	14.73	14.75	14.55	14.66	6619406
2012-05-02	14.57	14.73	14.56	14.60	4412865
2012-05-03	14.62	14.70	14.54	14.61	3535416
2012-05-04	14.57	14.65	14.45	14.54	3957965
2012-05-07	14.50	14.56	14.46	14.48	3421921
2012-05-08	14.40	14.55	14.37	14.47	4379537
2012-05-09	14.35	14.59	14.35	14.52	4866554
2012-05-10	14.54	14.65	14.46	14.58	4007733
2012-05-11	14.49	14.61	14.42	14.57	4837169
2012-05-14	14.46	14.67	14.42	14.59	4435642
2012-05-15	14.53	14.61	14.47	14.59	4968025
2012-05-16	14.62	14.87	14.57	14.69	7437158
2012-05-17	14.67	14.68	14.48	14.48	3247362
2012-05-18	14.49	14.58	14.48	14.52	2931505
2012-05-21	14.52	14.81	14.52	14.78	2278409
2012-05-22	14.83	14.89	14.64	14.73	2275909
2012-05-23	14.63	15.04	14.62	15.03	2519662
2012-05-24	15.07	15.12	14.91	14.99	10505257
2012-05-25	15.03	15.29	15.03	15.19	12465800
2012-05-29	15.27	15.41	15.19	15.41	6321477
2012-05-30	15.32	15.44	15.18	15.38	3561567
2012-05-31	15.38	15.42	15.09	15.27	5092442
2012-06-01	15.05	15.25	15.03	15.06	3920729
2012-06-04	15.11	15.37	15.09	15.35	3814204
2012-06-05	15.32	15.56	15.31	15.53	3621096
2012-06-06	15.64	15.79	15.62	15.74	2785860
2012-06-07	15.68	15.70	15.37	15.42	2694079
2012-06-08	15.36	15.50	15.35	15.45	2416256
2012-06-11	15.57	15.62	15.21	15.23	2310546
2012-06-12	15.26	15.37	15.02	15.12	3398661
2012-06-13	15.11	15.31	15.00	15.16	2115781
2012-06-14	15.22	15.45	15.18	15.36	2588641
2012-06-15	15.43	15.60	15.37	15.60	2161190
2012-06-18	15.57	15.64	15.45	15.50	2165687
2012-06-19	15.62	15.66	15.42	15.46	3120798
2012-06-20	15.49	15.65	15.45	15.56	3182460
2012-06-21	15.59	15.65	15.31	15.32	2777125
2012-06-22	15.41	15.53	15.35	15.47	2696370
2012-06-25	15.34	15.41	15.11	15.21	2998324
2012-06-26	15.24	15.30	15.00	15.09	4770617
2012-06-27	15.53	15.99	15.40	15.67	9357562
2012-06-28	15.70	15.88	15.60	15.85	5707872
2012-06-29	16.10	16.28	15.96	15.98	5752040
2012-07-02	16.08	16.08	15.87	15.99	4779336
2012-07-03	15.98	16.09	15.90	15.98	5620441
2012-07-05	16.00	16.31	15.90	16.15	7448330
2012-07-06	16.02	16.16	15.97	16.15	4112605
2012-07-09	16.17	16.19	16.04	16.08	4533686
2012-07-10	16.15	16.21	15.99	16.04	6868440
2012-07-11	16.14	16.22	16.07	16.10	5948753
2012-07-12	16.03	16.38	16.01	16.29	4579900
2012-07-13	16.35	16.56	16.21	16.52	2591012
2012-07-16	16.46	16.61	16.44	16.46	2851178
2012-07-17	16.50	16.69	16.46	16.68	3619199
2012-07-18	16.62	16.84	16.61	16.74	5482981
2012-07-19	16.80	16.88	16.51	16.58	3286413
2012-07-20	16.51	16.63	16.48	16.55	2356953
2012-07-23	16.36	16.41	16.28	16.33	2019077
2012-07-24	16.36	16.39	15.93	16.06	3668788
2012-07-25	16.13	16.30	15.99	16.04	2335376
2012-07-26	16.24	16.26	16.09	16.10	3463593
2012-07-27	16.20	16.26	16.09	16.21	3970357
2012-07-30	16.23	16.41	16.21	16.34	2614276
2012-07-31	16.33	16.39	16.12	16.13	3490169
2012-08-01	16.17	16.21	16.00	16.00	6784282
2012-08-02	15.94	15.98	15.53	15.60	4463633
2012-08-03	15.79	16.04	15.74	15.91	2264204
2012-08-06	15.92	16.12	15.88	15.94	3206095
2012-08-07	15.97	16.06	15.87	15.94	3857108
2012-08-08	15.92	16.16	15.92	15.99	2962540
2012-08-09	16.01	16.19	15.94	16.12	2594526
2012-08-10	16.11	16.19	16.01	16.11	1173401
2012-08-13	16.04	16.21	16.01	16.21	1397542
2012-08-14	16.25	16.36	16.21	16.25	1726497
2012-08-15	16.21	16.28	16.16	16.27	1044427
2012-08-16	16.30	16.49	16.24	16.48	1795061
2012-08-17	16.51	16.58	16.41	16.48	2325177
2012-08-20	16.50	16.97	16.49	16.96	6404450
2012-08-21	16.96	17.01	16.72	16.74	3920068
2012-08-22	16.69	16.78	16.49	16.58	2561793
2012-08-23	16.57	16.57	16.36	16.37	2597058
2012-08-24	16.31	16.41	16.22	16.35	1853477
2012-08-27	16.35	16.42	16.23	16.24	1724421
2012-08-28	16.23	16.29	16.08	16.19	1873590
2012-08-29	16.18	16.43	16.14	16.34	1712491
2012-08-30	16.34	16.74	16.30	16.55	6873997
2012-08-31	16.60	16.69	16.47	16.56	5595616
2012-09-04	16.53	16.67	16.33	16.50	5641582
2012-09-05	16.48	16.49	16.21	16.23	2547957
2012-09-06	16.40	16.40	15.90	16.25	8056626
2012-09-07	16.22	16.36	16.13	16.33	2379452
2012-09-10	16.36	16.53	16.33	16.50	3898420
2012-09-11	16.48	16.56	16.32	16.51	4052634
2012-09-12	16.41	16.52	16.29	16.47	3326364
2012-09-13	16.51	16.77	16.42	16.75	3406862
2012-09-14	16.80	17.01	16.71	16.93	3403487
2012-09-17	16.88	16.91	16.60	16.71	3828546
2012-09-18	16.75	16.88	16.71	16.88	2516103
2012-09-19	16.86	17.11	16.80	17.03	3940166
2012-09-20	16.98	17.13	16.91	17.01	3209420
2012-09-21	17.14	17.16	16.99	17.00	3359622
2012-09-24	16.94	17.12	16.91	17.10	3695788
2012-09-25	17.17	17.18	16.93	16.95	4974782
2012-09-26	16.95	17.11	16.88	17.01	3026661
2012-09-27	17.10	17.42	16.98	17.33	4517866
2012-09-28	17.32	17.37	17.12	17.33	2886047
2012-10-01	17.39	17.73	17.28	17.64	4368282
2012-10-02	17.59	17.76	17.56	17.63	2978189
2012-10-03	17.67	17.87	17.66	17.75	2422698
2012-10-04	17.82	17.96	17.76	17.89	1909293
2012-10-05	17.92	18.04	17.84	17.96	2116665
2012-10-08	17.94	17.97	17.80	17.82	2266002
2012-10-09	17.83	17.83	17.57	17.62	2371849
2012-10-10	16.96	17.19	16.53	16.67	11639188
2012-10-11	16.85	17.01	16.68	16.96	4749759
2012-10-12	16.95	17.16	16.89	16.92	4622987
2012-10-15	17.05	17.10	16.84	17.03	2387330
2012-10-16	17.11	17.17	17.01	17.12	1769783
2012-10-17	17.20	17.29	17.12	17.19	1893110
2012-10-18	17.20	17.33	17.16	17.29	2009426
2012-10-19	17.14	17.24	17.10	17.11	2098241
2012-10-22	16.91	17.78	16.44	17.74	3911878
2012-10-23	17.55	17.74	17.49	17.68	2686085
2012-10-24	17.71	17.75	17.50	17.54	1929534
2012-10-25	17.68	17.87	17.65	17.81	1682310
2012-10-26	17.83	17.85	17.70	17.75	1767584
2012-10-31	17.75	17.91	17.55	17.70	3100286
2012-11-01	17.84	18.17	17.79	18.13	2860949
2012-11-02	18.18	18.28	17.90	17.92	4862306
2012-11-05	17.94	18.15	17.90	18.07	1272596
2012-11-06	18.11	18.38	18.05	18.28	2081830
2012-11-07	18.14	18.29	17.26	17.99	1802864
2012-11-08	17.95	18.04	17.79	17.79	1643360
2012-11-09	17.79	17.88	17.68	17.77	1349674
2012-11-12	17.77	17.90	17.76	17.82	905723
2012-11-13	17.74	18.05	17.74	17.82	2323949
2012-11-14	17.76	17.95	17.59	17.64	1751306
2012-11-15	17.62	17.75	17.46	17.62	2420531
2012-11-16	17.63	17.89	17.56	17.85	1825431
2012-11-19	17.98	18.15	17.89	18.03	1809086
2012-11-20	18.04	18.20	17.89	17.97	1864642
2012-11-21	17.95	18.04	17.88	17.98	1059201
2012-11-23	18.05	18.24	17.96	18.23	722319
2012-11-26	18.20	18.30	18.04	18.09	1518791
2012-11-27	18.12	18.25	18.06	18.12	1650424
2012-11-28	18.04	18.12	17.89	18.09	1938608
2012-11-29	18.15	18.25	18.03	18.16	1575266
2012-11-30	18.18	18.21	17.92	18.03	4357335
2012-12-03	18.12	18.15	17.93	17.96	1968132
2012-12-04	17.92	18.03	17.73	17.85	2252269
2012-12-05	17.86	17.87	17.41	17.57	3563532
2012-12-06	17.59	18.40	17.59	18.26	6693637
2012-12-07	18.22	18.65	18.20	18.59	2858357
2012-12-10	18.61	18.65	18.38	18.45	2292305
2012-12-11	18.50	18.59	18.30	18.39	2198228
2012-12-12	18.44	18.89	18.44	18.70	2632344
2012-12-13	18.60	18.84	18.50	18.68	2999150
2012-12-14	18.66	18.78	18.57	18.60	2268051
2012-12-17	18.68	19.06	18.64	19.06	2621640
2012-12-18	19.12	19.32	19.05	19.19	6638806
2012-12-19	19.12	19.33	18.95	19.04	5359442
2012-12-20	19.06	19.22	18.82	18.95	4612887
2012-12-21	18.90	19.01	18.64	18.64	5651244
2012-12-24	18.68	18.80	18.44	18.61	1881065
2012-12-26	18.59	18.66	18.20	18.31	2611571
2012-12-27	18.35	18.50	18.23	18.47	2693393
2012-12-28	18.35	18.39	18.19	18.24	2926613
2012-12-31	18.21	18.59	18.16	18.57	2878502
2013-01-02	18.86	19.11	18.86	19.06	4512818
2013-01-03	19.08	19.32	19.04	19.14	4968347
2013-01-04	19.20	19.25	19.08	19.25	2330384
2013-01-07	19.19	19.26	19.04	19.19	1759538
2013-01-08	19.11	19.25	19.05	19.06	3883088
2013-01-09	19.11	19.59	19.07	19.46	2400512
2013-01-10	19.51	19.88	19.50	19.80	4806260
2013-01-11	19.82	20.06	19.68	19.98	4589025
2013-01-14	19.82	19.82	19.18	19.41	4692277
2013-01-15	19.30	19.39	19.26	19.28	3273322
2013-01-16	19.19	19.40	19.19	19.39	1818216
2013-01-17	19.50	20.57	19.38	20.34	8764377
2013-01-18	20.30	20.60	20.15	20.56	4109229
2013-01-22	20.60	20.91	20.47	20.89	5151651
2013-01-23	20.86	21.34	20.76	21.26	12080164
2013-01-24	21.28	21.73	21.27	21.72	6885439
2013-01-25	21.81	22.34	21.71	22.33	8533001
2013-01-28	22.25	22.71	22.15	22.66	6758922
2013-01-29	22.66	22.94	22.49	22.92	6334803
2013-01-30	22.96	23.19	22.67	23.07	5516100
2013-01-31	22.98	23.12	22.75	22.77	5031232
2013-02-01	22.98	23.27	22.86	22.86	5350421
2013-02-04	22.81	23.96	22.77	23.82	7012818
2013-02-05	23.77	23.79	23.42	23.74	5792714
2013-02-06	23.66	24.05	23.46	24.00	4020506
2013-02-07	24.00	24.10	23.66	24.09	3287101
2013-02-08	24.07	24.43	24.03	24.40	2391821
2013-02-11	24.40	24.48	24.26	24.45	3472221
2013-02-12	24.45	24.84	24.40	24.74	3952402
2013-02-13	24.84	25.04	24.72	24.84	3523580
2013-02-14	24.77	24.93	24.73	24.86	2320228
2013-02-15	24.90	25.23	24.87	25.10	3879567
2013-02-19	25.07	25.07	23.96	25.00	8838112
2013-02-20	25.00	25.06	24.44	24.45	3699480
2013-02-21	24.50	24.66	24.17	24.54	4899228
2013-02-22	24.64	24.85	24.44	24.66	3401474
2013-02-25	24.70	24.83	24.27	24.27	3962992
2013-02-26	24.41	24.70	24.33	24.61	3918270
2013-02-27	24.57	24.97	24.57	24.88	3369683
2013-02-28	24.90	25.00	24.79	24.86	2688780
2013-03-01	24.83	24.95	24.57	24.78	4195245
2013-03-04	24.74	25.50	24.66	25.44	4516557
2013-03-05	25.48	25.50	25.01	25.12	4055204
2013-03-06	25.21	25.31	24.98	25.26	3479957
2013-03-07	25.34	25.59	24.83	24.98	7005232
2013-03-08	26.85	27.50	26.53	27.28	15678508
2013-03-11	27.13	27.39	27.02	27.34	5300534
2013-03-12	27.42	27.71	27.26	27.71	5367998
2013-03-13	27.59	28.27	27.44	28.19	7217612
2013-03-14	27.92	28.09	27.72	27.93	4324873
2013-03-15	27.82	27.88	27.42	27.51	4476966
2013-03-18	27.33	27.77	27.17	27.62	3894107
2013-03-19	27.68	27.84	27.44	27.60	3339826
2013-03-20	27.71	27.94	27.56	27.83	4317225
2013-03-21	27.78	28.09	27.78	27.90	4451799
2013-03-22	27.90	28.34	27.74	28.32	5515387
2013-03-25	28.36	28.67	28.29	28.46	3196856
2013-03-26	28.52	28.93	28.52	28.91	3085886
2013-03-27	28.81	29.18	28.74	29.16	3607056
2013-03-28	29.15	29.43	28.98	29.42	2350807
2013-04-01	29.46	29.68	29.17	29.27	2972167
2013-04-02	29.42	29.50	29.20	29.24	3119422
2013-04-03	29.35	29.39	28.71	28.73	3578274
2013-04-04	28.74	28.90	28.36	28.43	4646345
2013-04-05	28.18	28.32	27.82	28.28	3038179
2013-04-08	28.27	28.37	28.14	28.33	2400706
2013-04-09	28.34	28.50	28.16	28.30	2095929
2013-04-10	28.54	29.05	28.44	28.95	3055813
2013-04-11	28.85	29.10	28.73	28.76	2391411
2013-04-12	28.67	28.89	28.51	28.58	1574103
2013-04-15	28.37	28.50	27.38	27.38	2613175
2013-04-16	27.54	27.72	27.30	27.65	2659686
2013-04-17	27.43	27.49	26.67	26.70	5905527
2013-04-18	26.74	27.17	26.58	26.90	5374611
2013-04-19	26.93	27.82	26.87	27.74	3514227
2013-04-22	27.75	27.75	27.26	27.72	1993313
2013-04-23	27.92	28.42	27.85	28.35	2244845
2013-04-24	28.41	28.56	28.00	28.22	2506405
2013-04-25	28.17	28.37	27.87	28.03	3867315
2013-04-26	26.95	28.96	26.95	28.66	6067864
2013-04-29	28.57	28.67	27.93	27.95	2506081
2013-04-30	27.86	28.21	27.71	27.74	2044632
2013-05-01	27.62	28.02	27.41	27.93	3063289
2013-05-02	27.95	28.43	27.87	28.15	2709096
2013-05-03	28.37	28.81	28.18	28.62	2690299
2013-05-06	28.56	28.62	28.32	28.46	1770172
2013-05-07	28.48	28.57	27.95	27.96	4319829
2013-05-08	27.85	27.86	27.28	27.70	4091247
2013-05-09	27.74	27.93	27.31	27.53	3703961
2013-05-10	27.65	27.83	27.33	27.82	2045424
2013-05-13	27.81	27.88	27.48	27.56	1552826
2013-05-14	27.53	27.99	27.48	27.93	1773568
2013-05-15	28.00	28.87	27.91	28.77	3917908
2013-05-16	28.62	29.20	28.60	28.83	3236541
2013-05-17	28.85	29.64	28.82	29.64	3693992
2013-05-20	29.62	30.23	29.54	29.61	3464977
2013-05-21	29.64	29.75	28.71	29.64	2164967
2013-05-22	29.58	30.00	29.05	29.19	3511907
2013-05-23	28.98	29.22	28.62	29.15	3108457
2013-05-24	28.92	29.22	28.69	29.19	1324140
2013-05-28	29.38	29.81	29.38	29.68	1844866
2013-05-29	29.51	29.78	29.44	29.59	1496444
2013-05-30	29.63	29.99	29.56	29.68	1524785
2013-05-31	29.62	30.19	29.27	29.27	2605952
2013-06-03	29.33	29.56	28.76	28.91	2731210
2013-06-04	28.94	29.04	28.23	28.80	2973621
2013-06-05	28.71	28.83	28.16	28.30	2094085
2013-06-06	28.23	29.13	28.15	29.13	1988585
2013-06-07	29.37	29.94	29.29	29.84	2070586
2013-06-10	29.90	30.05	29.59	29.90	1732517
2013-06-11	29.71	29.76	29.27	29.40	2306742
2013-06-12	29.52	29.52	28.78	28.83	2745334
2013-06-13	28.58	29.21	27.70	28.91	6570732
2013-06-14	28.80	28.92	28.51	28.63	2794216
2013-06-17	28.84	29.16	28.67	28.87	2647720
2013-06-18	28.90	29.36	28.85	29.22	1607707
2013-06-19	29.22	29.56	29.09	29.09	1776518
2013-06-20	28.80	28.83	28.14	28.23	1927903
2013-06-21	28.45	28.64	28.07	28.43	2613024
2013-06-24	28.06	28.11	27.24	27.48	2759778
2013-06-25	27.69	28.04	27.65	27.89	1984070
2013-06-26	28.18	28.56	28.00	28.36	1964733
2013-06-27	28.56	28.59	28.17	28.29	1961202
2013-06-28	28.13	28.23	27.72	27.75	3714231
2013-07-01	27.87	28.46	27.87	28.14	2329384
2013-07-02	28.14	28.37	27.83	28.01	1617082
2013-07-03	27.73	28.19	27.51	27.92	971028
2013-07-05	28.20	28.30	27.95	28.30	885077
2013-07-08	28.38	28.98	28.35	28.95	2355760
2013-07-09	29.05	29.27	28.75	29.21	1976474
2013-07-10	29.26	29.63	29.03	29.58	1646204
2013-07-11	30.00	30.00	29.66	29.94	1987575
2013-07-12	29.93	31.66	29.69	30.63	5795987
2013-07-15	30.72	30.74	30.11	30.22	2321616
2013-07-16	30.25	30.48	29.81	29.82	2532276
2013-07-17	29.95	30.51	29.94	30.44	3664724
2013-07-18	30.50	30.88	30.44	30.75	1900792
2013-07-19	30.73	31.20	30.73	31.02	1571609
2013-07-22	30.80	31.09	30.46	30.92	1530565
2013-07-23	30.93	31.02	30.85	30.96	1788090
2013-07-24	30.99	30.99	30.57	30.63	2328553
2013-07-25	30.60	30.76	30.51	30.65	1504282
2013-07-26	30.50	30.65	30.40	30.49	1571541
2013-07-29	30.38	30.65	30.32	30.47	1530968
2013-07-30	30.66	31.23	30.50	31.23	2914201
2013-07-31	31.25	31.75	31.13	31.43	3097827
2013-08-01	31.66	32.09	31.66	31.99	1690631
2013-08-02	31.87	31.94	31.64	31.89	1315444
2013-08-05	31.77	31.90	31.65	31.68	1130530
2013-08-06	31.64	31.65	31.41	31.61	995063
2013-08-07	31.40	31.67	31.22	31.52	909970
2013-08-08	31.68	31.70	31.42	31.54	686498
2013-08-09	31.42	31.60	31.35	31.37	1275812
2013-08-12	31.21	31.51	31.10	31.39	884388
2013-08-13	31.39	31.48	31.25	31.34	920987
2013-08-14	31.34	31.41	30.90	30.92	1203487
2013-08-15	30.64	30.68	29.55	29.63	2926812
2013-08-16	29.50	29.85	29.41	29.68	950845
2013-08-19	29.53	29.59	28.91	28.91	1433358
2013-08-20	28.93	29.02	28.70	28.94	2300900
2013-08-21	28.89	29.01	28.63	28.66	1353391
2013-08-22	28.70	29.21	28.67	29.10	928878
2013-08-23	29.14	29.14	28.74	28.97	1188236
2013-08-26	29.02	29.37	28.90	29.00	1253361
2013-08-27	28.62	28.85	28.28	28.30	1042919
2013-08-28	28.30	28.47	28.16	28.18	855454
2013-08-29	28.09	28.38	28.09	28.16	823946
2013-08-30	28.25	28.30	27.82	27.91	1018104
2013-09-03	28.27	28.49	27.69	27.88	2375793
2013-09-04	27.10	27.82	26.73	27.70	6679485
2013-09-05	27.68	27.71	26.99	27.04	3244976
2013-09-06	26.94	27.14	26.86	26.91	2497121
2013-09-09	26.95	27.21	26.88	27.07	1556021
2013-09-10	27.29	27.40	27.13	27.24	1438465
2013-09-11	27.24	27.28	26.94	27.09	1557258
2013-09-12	27.09	27.42	27.02	27.05	1108333
2013-09-13	27.05	27.31	26.98	27.24	776176
2013-09-16	27.40	27.62	27.15	27.17	1526821
2013-09-17	27.17	27.41	27.09	27.40	1734434
2013-09-18	27.35	28.01	27.35	27.93	3028103
2013-09-19	27.94	28.12	27.77	27.87	2476458
2013-09-20	27.90	27.94	26.98	27.11	3190517
2013-09-23	27.10	27.15	26.57	26.91	1876920
2013-09-24	26.96	27.09	26.68	26.98	1921817
2013-09-25	26.96	27.04	26.66	26.75	1449959
2013-09-26	26.76	26.78	26.00	26.05	5604297
2013-09-27	25.98	26.38	25.98	26.36	8296517
2013-09-30	26.10	27.10	25.98	26.66	6490887
2013-10-01	27.24	27.91	27.11	27.86	6005407
2013-10-02	27.65	28.03	27.42	27.94	3630897
2013-10-03	27.81	28.05	27.55	27.94	3581758
2013-10-04	28.08	29.32	27.89	28.51	5645201
2013-10-07	28.22	28.32	27.75	27.77	3517215
2013-10-08	27.75	27.81	27.18	27.26	1651206
2013-10-09	27.00	27.46	26.60	27.20	3446827
2013-10-10	27.37	27.94	27.37	27.83	2095833
2013-10-11	27.83	28.04	27.66	27.73	1564546
2013-10-14	27.61	27.76	27.24	27.73	2842373
2013-10-15	27.65	27.96	27.42	27.64	2247550
2013-10-16	27.91	29.11	27.78	28.86	4522686
2013-10-17	28.72	29.11	28.53	29.08	2240708
2013-10-18	29.27	29.37	29.06	29.25	2362190
2013-10-21	29.21	29.35	29.04	29.09	1761158
2013-10-22	29.09	29.48	29.09	29.40	2111773
2013-10-23	29.22	29.22	28.73	28.87	1473070
2013-10-24	28.93	29.01	28.59	28.70	1151637
2013-10-25	28.86	28.86	28.40	28.48	1110056
2013-10-28	28.52	28.53	28.25	28.34	1204551
2013-10-29	28.44	29.10	28.43	28.87	1825931
2013-10-30	28.96	29.01	28.34	28.42	939264
2013-10-31	28.45	28.62	28.22	28.44	1791579
2013-11-01	28.54	28.94	28.48	28.89	1401195
2013-11-04	28.91	29.51	28.90	29.43	1528023
2013-11-05	29.27	29.73	29.11	29.62	1803398
2013-11-06	29.67	29.67	28.56	28.64	3886831
2013-11-07	28.71	28.79	27.23	27.36	3368378
2013-11-08	27.36	27.86	27.30	27.85	1357734
2013-11-11	27.93	28.18	27.70	27.80	1085090
2013-11-12	27.81	27.89	27.37	27.40	1639532
2013-11-13	27.20	28.11	27.13	28.08	1659116
2013-11-14	28.08	28.25	27.93	28.17	1207272
2013-11-15	28.12	28.53	27.91	28.50	2411335
2013-11-18	28.60	28.66	28.21	28.31	1254190
2013-11-19	28.23	28.65	28.06	28.35	1105158
2013-11-20	28.44	28.72	28.28	28.37	807399
2013-11-21	28.41	28.98	28.40	28.90	960170
2013-11-22	28.90	28.94	28.64	28.71	1236814
2013-11-25	28.81	28.90	28.21	28.26	1399415
2013-11-26	28.24	28.51	27.94	28.00	1642314
2013-11-27	28.01	28.29	27.88	28.11	919453
2013-11-29	28.10	28.21	27.85	27.89	775386
2013-12-02	27.92	28.60	27.82	28.43	1886186
2013-12-03	28.31	28.75	28.28	28.47	2186067
2013-12-04	28.35	28.54	28.08	28.49	1943521
2013-12-05	28.20	28.65	28.13	28.54	1710336
2013-12-06	28.78	29.12	28.69	29.01	1928899
2013-12-09	28.99	29.05	28.80	29.02	1886381
2013-12-10	28.94	29.19	28.73	28.80	2616738
2013-12-11	28.36	29.70	27.19	28.01	8845880
2013-12-12	27.94	28.33	27.79	28.15	3484529
2013-12-13	28.13	28.44	27.86	28.04	1950017
2013-12-16	28.19	28.63	28.11	28.21	2498194
2013-12-17	28.19	28.37	27.95	27.98	2521955
2013-12-18	27.97	28.28	27.52	28.27	3092356
2013-12-19	28.32	28.59	28.16	28.48	1908728
2013-12-20	28.51	28.79	28.40	28.54	3003248
2013-12-23	28.91	28.95	28.40	28.83	1368320
2013-12-24	28.90	28.98	28.58	28.74	413738
2013-12-26	28.84	28.96	28.74	28.94	780350
2013-12-27	28.96	28.97	28.41	28.52	1069791
2013-12-30	28.52	29.20	28.37	29.09	1934945
2013-12-31	29.09	29.16	28.88	29.04	1247594
2014-01-02	28.99	29.41	28.95	29.38	1835433
2014-01-03	29.50	29.65	29.11	29.28	1653426
2014-01-06	29.30	29.41	28.44	28.48	4010901
2014-01-07	28.48	28.84	28.46	28.47	3405355
2014-01-08	28.48	29.89	28.04	29.74	7809402
2014-01-09	30.23	30.50	29.79	30.03	5053321
2014-01-10	30.28	30.47	29.94	30.30	2382081
2014-01-13	30.15	30.17	29.37	29.41	3136184
2014-01-14	29.51	29.75	29.30	29.61	2290970
2014-01-15	29.65	29.74	29.20	29.32	2079833
2014-01-16	29.25	29.31	28.52	28.81	3619653
2014-01-17	28.82	29.26	28.66	29.03	2988691
2014-01-21	29.36	29.36	28.60	28.78	1844539
2014-01-22	28.83	29.34	28.65	29.34	1971664
2014-01-23	29.15	29.30	28.78	29.00	2850339
2014-01-24	28.87	28.94	27.93	28.08	2892965
2014-01-27	28.19	29.50	28.19	29.27	4683692
2014-01-28	29.27	29.44	29.01	29.31	2703081
2014-01-29	29.09	29.43	28.96	29.13	2813856
2014-01-30	29.31	30.22	29.02	30.12	3219367
2014-01-31	29.72	30.53	29.54	30.40	4464107
2014-02-03	30.35	30.41	29.10	29.32	4276918
2014-02-04	29.48	30.08	29.08	29.62	3818925
2014-02-05	29.34	29.47	29.10	29.25	2362110
2014-02-06	29.39	29.75	29.25	29.36	2130309
2014-02-07	29.62	30.19	29.48	29.66	2858717
2014-02-10	29.64	29.74	29.40	29.72	1781112
2014-02-11	29.79	30.91	29.77	30.75	3972242
2014-02-12	30.74	30.75	30.07	30.49	3588144
2014-02-13	30.30	30.91	30.27	30.73	2099589
2014-02-14	30.69	31.28	30.50	31.07	1970687
2014-02-18	31.08	31.19	30.74	30.97	1672328
2014-02-19	30.94	31.63	30.89	31.41	3342630
2014-02-20	31.58	31.67	31.42	31.53	2227327
2014-02-21	31.70	31.83	31.08	31.08	3621707
2014-02-24	31.53	31.75	31.35	31.55	2911164
2014-02-25	31.50	32.20	31.50	32.19	4664598
2014-02-26	32.27	32.42	31.66	31.71	2221930
2014-02-27	31.70	31.88	31.36	31.82	429433
2014-02-28	31.73	31.85	31.25	31.64	3284369
2014-03-03	31.32	32.11	31.22	31.94	2116328
2014-03-04	32.25	32.25	31.30	31.57	4349252
2014-03-05	31.64	31.73	30.97	31.13	5270632
2014-03-06	31.39	31.42	30.84	30.96	5070306
2014-03-07	30.33	31.00	30.03	30.39	8139688
2014-03-10	30.38	30.57	30.18	30.54	2761700
2014-03-11	30.56	30.84	30.22	30.28	2663788
2014-03-12	30.13	30.46	30.11	30.21	2485258
2014-03-13	30.09	30.48	29.63	29.85	3843656
2014-03-14	29.76	29.99	29.32	29.37	3690867
2014-03-17	29.50	30.11	29.46	29.84	1686860
2014-03-18	29.87	29.87	29.51	29.58	1851363
2014-03-19	29.63	29.78	29.39	29.56	2299351
2014-03-20	29.51	29.83	29.37	29.81	1759444
2014-03-21	29.93	30.22	29.78	30.02	2938803
2014-03-24	30.06	30.21	29.36	29.54	2204614
2014-03-25	29.65	29.77	29.12	29.13	1889783
2014-03-26	29.26	29.35	29.03	29.03	2439519
2014-03-27	28.95	29.02	28.51	28.58	3318926
2014-03-28	28.71	30.42	28.65	30.36	5307003
2014-03-31	30.28	30.62	29.81	30.19	2989652
2014-04-01	30.40	30.98	30.26	30.87	2663783
2014-04-02	30.85	31.22	30.71	30.90	2533051
2014-04-03	30.97	30.97	29.68	29.97	3990821
2014-04-04	30.06	30.30	29.02	29.51	3813984
2014-04-07	29.35	29.43	28.20	28.53	4416959
2014-04-08	28.54	28.99	28.30	28.85	3249811
2014-04-09	28.88	29.37	28.73	29.18	1937573
2014-04-10	29.23	29.38	28.34	28.42	2745039
2014-04-11	29.88	29.88	26.92	27.64	17767294
2014-04-14	27.85	28.40	27.65	28.04	3915075
2014-04-15	27.97	28.28	27.37	28.16	3695273
2014-04-16	28.33	28.48	28.20	28.33	2026827
2014-04-17	28.17	28.33	28.03	28.20	2143815
2014-04-21	28.10	28.58	27.78	28.54	2935809
2014-04-22	28.55	28.65	28.28	28.34	1616012
2014-04-23	28.35	28.38	27.93	27.97	2252493
2014-04-24	28.03	28.26	27.87	27.97	1951839
2014-04-25	27.85	27.96	27.42	27.63	2832618
2014-04-28	27.86	27.88	26.99	27.40	3188995
2014-04-29	27.52	28.24	27.26	28.17	2470886
2014-04-30	27.90	28.49	27.82	28.42	2370971
2014-05-01	28.44	29.16	28.31	28.81	3180662
2014-05-02	28.85	29.13	28.65	28.92	1526653
2014-05-05	28.73	28.93	28.56	28.82	1940051
2014-05-06	28.70	28.79	28.00	28.03	3845039
2014-05-07	28.15	28.26	27.23	27.71	4664618
2014-05-08	27.71	28.17	27.58	27.75	1942080
2014-05-09	27.81	27.96	27.50	27.95	1681389
2014-05-12	28.00	28.51	27.98	28.26	1740930
2014-05-13	28.27	28.48	28.18	28.27	1651470
2014-05-14	28.27	28.43	28.11	28.26	1469355
2014-05-15	28.11	28.15	27.60	27.94	3283652
2014-05-16	27.89	28.21	27.68	28.18	3007013
2014-05-19	28.15	28.69	28.15	28.65	1903435
2014-05-20	28.56	28.63	28.24	28.38	2033001
2014-05-21	28.43	29.08	28.37	29.07	2241326
2014-05-22	29.27	29.34	29.04	29.25	2345867
2014-05-23	29.28	29.41	29.06	29.38	1982877
2014-05-27	29.45	29.59	29.23	29.47	1497168
2014-05-28	29.48	29.75	29.14	29.44	2243400
2014-05-29	29.51	29.61	29.15	29.42	1572488
2014-05-30	29.46	29.80	29.34	29.78	1925603
2014-06-02	29.77	29.79	29.29	29.32	1480779
2014-06-03	29.35	29.58	29.19	29.26	2278861
2014-06-04	29.25	29.86	29.24	29.84	1963994
2014-06-05	29.83	30.08	29.44	29.82	1745476
2014-06-06	29.87	30.31	29.83	30.31	2364364
2014-06-09	30.28	30.64	30.26	30.60	3389709
2014-06-10	30.45	30.75	30.35	30.73	3542604
2014-06-11	31.97	32.50	31.24	32.15	6701363
2014-06-12	32.12	32.77	32.09	32.36	5339514
2014-06-13	32.39	32.64	32.19	32.49	2530487
2014-06-16	32.45	33.19	32.40	33.15	3133273
2014-06-17	33.11	33.52	33.10	33.39	2462482
2014-06-18	33.33	33.65	33.06	33.45	2581667
2014-06-19	33.64	33.65	33.05	33.29	2315204
2014-06-20	33.47	33.47	32.91	33.18	2986936
2014-06-23	33.32	33.58	33.10	33.21	1994955
2014-06-24	33.07	33.40	32.86	32.91	2646693
2014-06-25	32.94	33.43	32.88	33.38	1874096
2014-06-26	33.32	33.40	32.96	33.31	1588830
2014-06-27	33.26	33.57	33.13	33.45	1556185
2014-06-30	33.39	33.58	33.18	33.52	2046441
2014-07-01	32.90	33.21	32.88	32.90	5885766
2014-07-02	32.98	33.33	32.94	33.20	3098937
2014-07-03	33.40	33.44	33.17	33.25	1235988
2014-07-07	33.13	33.25	32.80	32.90	2025752
2014-07-08	32.88	32.93	32.08	32.16	4511403
2014-07-09	32.59	32.92	32.45	32.90	2863703
2014-07-10	32.42	32.87	32.26	32.60	1680243
2014-07-11	32.65	33.25	32.60	33.00	2104062
2014-07-14	33.16	33.19	32.74	32.85	1458452
2014-07-15	32.91	32.93	32.64	32.72	1766991
2014-07-16	32.94	32.95	32.45	32.57	1868434
2014-07-17	32.46	32.62	31.93	31.94	1755283
2014-07-18	32.05	32.40	32.00	32.37	1076860
2014-07-21	32.14	32.30	31.99	32.14	1176425
2014-07-22	32.25	32.37	32.01	32.03	1491333
2014-07-23	32.01	32.24	31.97	32.12	1427562
2014-07-24	32.14	32.68	32.13	32.60	2018785
2014-07-25	32.42	32.66	32.27	32.35	1276778
2014-07-28	32.46	32.57	31.99	32.27	2585383
2014-07-29	32.40	32.52	32.02	32.03	1032725
2014-07-30	32.18	32.46	32.00	32.44	1577516
2014-07-31	32.15	32.35	32.07	32.13	1701517
2014-08-01	32.17	32.20	31.91	32.01	1279173
2014-08-04	32.04	32.21	31.82	32.18	1321582
2014-08-05	31.79	32.35	31.64	32.07	1457822
2014-08-06	31.99	32.45	31.92	32.30	1528790
2014-08-07	32.40	32.64	32.24	32.38	1576900
2014-08-08	32.43	32.69	32.24	32.69	1520771
2014-08-11	32.90	33.25	32.76	33.23	1879554
2014-08-12	33.29	33.43	32.92	32.96	1788805
2014-08-13	33.11	33.18	32.94	33.12	1217935
2014-08-14	33.20	33.32	33.07	33.26	938754
2014-08-15	33.31	33.38	32.88	33.20	1154570
2014-08-18	33.42	33.57	33.31	33.40	1129978
2014-08-19	33.52	33.60	33.42	33.47	2042107
2014-08-20	33.36	33.75	33.34	33.68	1639364
2014-08-21	33.75	33.89	33.57	33.83	1616443
2014-08-22	33.74	33.90	33.67	33.78	1089262
2014-08-25	33.92	33.92	33.65	33.70	923060
2014-08-26	33.77	33.82	33.63	33.73	1294382
2014-08-27	33.74	33.84	33.66	33.84	1058644
2014-08-28	33.72	33.79	33.54	33.56	1818570
2014-08-29	33.64	33.81	33.49	33.53	1869111
2014-09-02	33.72	33.84	33.52	33.60	1766220
2014-09-03	33.70	33.78	33.31	33.50	2776584
2014-09-04	33.54	33.64	32.63	32.81	5231232
2014-09-05	32.72	32.73	32.27	32.52	1990680
2014-09-08	32.32	32.38	32.01	32.20	1897557
2014-09-09	32.19	32.44	32.03	32.35	3073176
2014-09-10	32.44	32.55	32.17	32.35	2113727
2014-09-11	32.22	32.50	32.10	32.46	2329061
2014-09-12	32.44	32.51	32.24	32.45	1621075
2014-09-15	32.35	32.35	32.10	32.32	1144339
2014-09-16	32.20	32.37	32.11	32.27	1903287
2014-09-17	32.24	32.53	32.05	32.20	1202947
2014-09-18	32.22	32.30	32.13	32.25	789941
2014-09-19	32.24	32.34	32.05	32.26	1563245
2014-09-22	32.12	32.33	31.86	32.31	2486420
2014-09-23	32.17	32.25	31.50	31.52	2443929
2014-09-24	31.48	31.72	31.39	31.52	1904499
2014-09-25	31.47	31.47	30.98	31.02	2193635
2014-09-26	31.13	31.29	31.04	31.27	1079707
2014-09-29	31.00	31.31	30.95	31.04	1670815
2014-09-30	31.08	31.20	30.73	31.01	4249352
2014-10-01	30.90	31.01	30.34	30.51	5417599
2014-10-02	30.48	30.80	29.98	30.73	3083602
2014-10-03	30.87	31.78	30.86	31.66	4253356
2014-10-06	29.73	30.49	29.50	29.91	11340492
2014-10-07	29.67	29.93	29.41	29.42	3032209
2014-10-08	29.48	29.92	29.23	29.86	3311436
2014-10-09	29.81	29.90	28.94	28.94	3065623
2014-10-10	28.98	29.20	28.44	28.44	1908426
2014-10-13	28.41	28.54	27.61	27.64	2466499
2014-10-14	27.89	28.60	27.89	28.23	2804679
2014-10-15	27.86	28.89	27.42	28.69	5951963
2014-10-16	28.11	29.55	28.11	29.39	4409296
2014-10-17	29.57	29.97	29.24	29.91	3665491
2014-10-20	29.85	30.26	29.76	30.23	4849072
2014-10-21	30.44	30.75	30.39	30.51	1702654
2014-10-22	30.54	30.71	30.25	30.26	1088129
2014-10-23	30.47	30.99	30.43	30.80	2208561
2014-10-24	30.81	30.97	30.67	30.93	888230
2014-10-27	30.93	31.11	30.81	30.97	669288
2014-10-28	31.02	31.48	30.95	31.45	1075792
2014-10-29	31.36	31.65	31.29	31.56	1167098
2014-10-30	31.45	31.79	31.28	31.66	1102028
2014-10-31	31.98	32.34	31.95	32.31	1805329
2014-11-03	32.41	32.49	32.17	32.22	1009977
2014-11-04	32.07	32.11	31.77	32.00	823340
2014-11-05	32.27	32.30	31.88	32.25	1080098
2014-11-06	32.32	32.49	32.23	32.41	766241
2014-11-07	32.34	32.72	32.25	32.69	1254309
2014-11-10	32.68	32.98	32.59	32.90	1476147
2014-11-11	32.95	33.08	32.78	32.93	858399
2014-11-12	32.90	33.09	32.69	32.94	999726
2014-11-13	32.75	32.89	32.37	32.45	548547
2014-11-14	32.23	32.62	32.16	32.54	1294478
2014-11-17	32.40	32.56	32.25	32.41	1110029
2014-11-18	32.41	32.58	32.37	32.50	1132532
2014-11-19	32.56	32.64	32.25	32.56	1309895
2014-11-20	32.35	33.06	32.34	32.93	1267283
2014-11-21	33.24	33.41	33.13	33.24	1767491
2014-11-24	33.40	33.55	33.18	33.37	2785881
2014-11-25	33.54	33.64	33.41	33.45	2170094
2014-11-26	33.43	33.43	33.24	33.42	1075872
2014-11-28	33.51	33.68	33.39	33.64	705046
2014-12-01	33.62	33.71	33.40	33.48	1400519
2014-12-02	33.71	34.30	33.60	34.30	2226370
2014-12-03	34.40	35.09	34.00	34.47	4298951
2014-12-04	34.20	34.46	33.90	34.14	2733894
2014-12-05	34.14	34.56	34.14	34.39	3286567
2014-12-08	34.36	34.57	34.02	34.05	2551717
2014-12-09	32.22	32.80	31.77	32.34	4726259
2014-12-10	32.37	32.53	31.95	31.98	2981021
2014-12-11	32.05	32.44	31.67	31.76	2269398
2014-12-12	31.45	32.20	31.41	31.96	4142399
2014-12-15	32.07	32.41	31.85	32.13	3360998
2014-12-16	32.03	32.20	31.54	31.60	2769396
2014-12-17	31.70	33.00	31.57	32.82	3165487
2014-12-18	33.22	33.53	32.89	33.50	2537527
2014-12-19	33.76	34.63	33.65	34.49	4331222
2014-12-22	34.50	34.57	33.63	33.75	3056858
2014-12-23	33.79	33.97	33.66	33.80	1681359
2014-12-24	33.80	33.89	33.68	33.72	485806
2014-12-26	33.83	33.99	33.61	33.64	829169
2014-12-29	33.52	33.92	33.46	33.72	1040848
2014-12-30	33.52	33.72	33.30	33.66	1125641
2014-12-31	33.76	33.90	33.64	33.68	1676521
2015-01-02	33.79	33.91	32.78	33.08	2055625
2015-01-05	32.96	32.99	32.37	32.48	1685328
2015-01-06	32.48	32.62	31.98	32.28	2129174
2015-01-07	32.53	32.74	32.12	32.56	2415303
2015-01-08	32.80	33.49	32.70	33.13	3546775
2015-01-09	33.22	33.52	33.03	33.32	2275944
2015-01-12	33.35	33.38	32.87	32.94	1237052
2015-01-13	33.19	33.36	32.36	32.58	1881274
2015-01-14	32.29	32.59	32.06	32.57	1441447
2015-01-15	32.69	32.74	32.02	32.06	1298957
2015-01-16	32.10	32.92	31.96	32.87	1652079
2015-01-20	32.86	32.95	32.40	32.61	1798868
2015-01-21	32.73	33.18	32.52	33.05	1671728
2015-01-22	33.30	34.00	33.08	34.00	2109908
2015-01-23	33.98	34.42	33.96	34.23	2258305
2015-01-26	34.21	34.59	34.13	34.58	1650570
2015-01-27	34.27	34.75	34.23	34.61	1941204
2015-01-28	34.63	35.00	34.40	34.42	2519156
2015-01-29	34.42	34.73	34.06	34.70	1793897
2015-01-30	34.44	34.72	34.23	34.28	2330221
2015-02-02	34.34	34.56	33.85	34.55	1955021
2015-02-03	34.62	34.97	34.55	34.92	1881470
2015-02-04	34.83	35.30	34.64	34.86	3272967
2015-02-05	34.91	35.66	34.85	35.64	1741585
2015-02-06	35.70	35.80	35.29	35.38	1432455
2015-02-09	35.23	35.40	34.92	35.00	1451567
2015-02-10	35.13	35.44	34.89	35.03	2310781
2015-02-11	34.97	35.18	34.94	35.03	2033722
2015-02-12	35.31	35.45	35.18	35.20	1540623
2015-02-13	35.15	35.23	34.88	35.06	2303006
2015-02-17	34.94	35.37	34.94	35.15	1247501
2015-02-18	35.07	35.23	34.96	35.01	2027072
2015-02-19	35.02	35.20	34.92	35.00	1463613
2015-02-20	34.85	34.99	34.50	34.74	2464383
2015-02-23	34.79	35.05	34.73	34.90	2663448
2015-02-24	34.85	34.99	34.51	34.51	1966697
2015-02-25	34.58	35.09	34.57	34.80	3908818
2015-02-26	34.65	34.90	34.44	34.48	1925591
2015-02-27	34.57	34.70	34.08	34.15	2339963
2015-03-02	34.20	34.46	34.02	34.19	2220717
2015-03-03	34.22	34.44	33.61	33.71	2210268
2015-03-04	33.79	33.86	33.19	33.42	3889617
2015-03-05	32.84	33.46	31.75	32.01	5794556
2015-03-06	31.90	32.36	31.77	32.12	3637892
2015-03-09	32.22	32.22	31.76	31.84	2484945
2015-03-10	31.84	32.00	31.48	31.58	2872286
2015-03-11	31.69	31.86	31.55	31.58	2562985
2015-03-12	31.66	32.20	31.66	32.07	3708084
2015-03-13	32.11	32.11	31.52	31.81	1933051
2015-03-16	31.87	32.20	31.78	32.16	2617778
2015-03-17	32.04	32.30	31.97	32.19	1560137
2015-03-18	32.17	32.70	31.95	32.58	1307633
2015-03-19	32.42	32.50	31.97	32.29	2418048
2015-03-20	32.52	32.90	32.38	32.90	2105396
2015-03-23	32.81	33.29	32.75	33.00	1910032
2015-03-24	32.91	33.14	32.81	32.99	1894018
2015-03-25	32.97	33.02	32.26	32.31	3000310
2015-03-26	32.03	32.20	31.70	31.98	2894528
2015-03-27	32.04	32.12	31.90	32.03	1986626
2015-03-30	32.14	32.14	31.62	31.71	3225639
2015-03-31	31.55	32.21	31.55	32.07	2641462
2015-04-01	32.00	32.34	31.88	32.32	3099146
2015-04-02	32.26	32.76	32.07	32.15	2180287
2015-04-06	32.01	32.31	31.89	32.01	2308882
2015-04-07	31.97	32.06	31.65	31.69	1876698
2015-04-08	31.79	32.00	31.67	31.86	2383151
2015-04-09	31.85	32.03	31.73	31.92	1945872
2015-04-10	31.97	32.11	31.68	31.79	2269839
2015-04-13	31.80	32.09	31.77	32.02	1327745
2015-04-14	31.95	31.97	31.55	31.75	1413265
2015-04-15	31.80	32.10	31.80	31.95	1244543
2015-04-16	31.92	32.04	31.76	32.01	1687457
2015-04-17	31.82	31.91	31.14	31.23	2308924
2015-04-20	31.30	32.17	31.24	31.79	3021087
2015-04-21	31.89	32.28	31.82	32.16	2186391
2015-04-22	32.20	32.39	32.07	32.32	1336623
2015-04-23	32.20	32.85	32.20	32.64	2091641
2015-04-24	32.57	32.61	32.25	32.26	2038736
2015-04-27	32.29	32.73	31.85	31.90	2222192
2015-04-28	31.84	31.96	31.03	31.26	2915788
2015-04-29	31.18	31.23	30.35	30.60	2279368
2015-04-30	30.52	30.70	30.10	30.24	2491201
2015-05-01	30.37	31.57	30.37	31.55	4001583
2015-05-04	31.60	31.69	30.84	30.85	3211054
2015-05-05	30.86	31.00	30.07	30.20	2698333
2015-05-06	30.30	30.48	30.10	30.21	2141277
2015-05-07	30.24	30.89	30.24	30.86	2096063
2015-05-08	31.16	31.40	30.99	31.02	1390205
2015-05-11	30.96	31.70	30.96	31.63	3919079
2015-05-12	31.47	31.56	31.19	31.36	1311775
2015-05-13	31.41	31.70	31.12	31.54	1876262
2015-05-14	31.69	32.05	31.43	32.03	1962792
2015-05-15	32.03	32.04	31.25	31.35	2259581
2015-05-18	31.38	31.92	31.27	31.63	2508939
2015-05-19	31.63	32.14	31.57	31.88	1978588
2015-05-20	31.92	32.18	31.68	31.93	1767022
2015-05-21	31.86	32.20	31.79	32.12	1531529
2015-05-22	32.20	32.41	32.01	32.09	1851707
2015-05-26	32.10	32.25	31.66	31.70	2137408
2015-05-27	31.80	32.18	31.70	32.13	2203299
2015-05-28	31.99	32.15	31.80	32.05	1690923
2015-05-29	32.14	32.17	31.72	31.73	2075938
2015-06-01	31.77	31.94	31.38	31.86	2787816
2015-06-02	31.69	32.06	31.58	31.96	2059040
2015-06-03	32.06	32.30	31.89	32.01	1830379
2015-06-04	31.82	31.89	31.32	31.41	1800308
2015-06-05	31.42	31.60	31.31	31.48	1565983
2015-06-08	31.48	31.96	31.25	31.25	1681365
2015-06-09	30.70	32.86	30.53	31.96	6634157
2015-06-10	31.50	31.56	30.24	30.30	6044207
2015-06-11	30.20	30.59	30.10	30.41	2823424
2015-06-12	30.22	30.92	30.20	30.62	3515111
2015-06-15	30.41	30.53	30.09	30.14	2607038
2015-06-16	30.15	30.47	30.10	30.45	2272677
2015-06-17	30.45	30.48	30.15	30.25	2042048
2015-06-18	30.30	30.56	30.23	30.37	2191033
2015-06-19	30.31	30.70	30.26	30.65	2942008
2015-06-22	30.84	31.28	30.68	31.26	2483515
2015-06-23	31.51	31.51	31.11	31.30	3227551
2015-06-24	31.23	31.25	30.39	30.50	3543060
2015-06-25	30.63	31.09	30.25	30.55	4346988
2015-06-26	30.65	30.72	30.40	30.58	2166834
2015-06-29	30.26	30.31	29.45	29.51	2534568
2015-06-30	29.73	29.82	29.42	29.65	2187037
2015-07-01	29.90	29.93	29.67	29.76	1684886
2015-07-02	29.77	29.87	29.51	29.61	2603772
2015-07-06	29.39	29.91	29.15	29.88	3013110
2015-07-07	29.89	30.27	29.63	30.16	2572680
2015-07-08	29.89	30.16	29.82	30.08	3183671
2015-07-09	30.32	30.74	30.18	30.47	4772104
2015-07-10	30.80	31.31	30.60	31.18	2656639
2015-07-13	31.37	31.57	31.37	31.53	1950488
2015-07-14	31.53	31.65	31.36	31.38	1631088
2015-07-15	31.44	31.66	31.30	31.65	1439132
2015-07-16	31.76	32.15	31.57	32.07	3205297
2015-07-17	31.96	32.04	31.67	31.80	2168749
2015-07-20	31.83	31.88	31.62	31.77	1231452
2015-07-21	31.71	32.41	31.65	32.20	2757293
2015-07-22	32.15	34.62	32.01	32.87	5616522
2015-07-23	32.98	33.16	32.67	32.87	2631542
2015-07-24	32.88	33.13	32.66	32.76	2148675
2015-07-27	32.59	32.62	31.51	31.60	4616377
2015-07-28	31.83	32.10	31.52	32.01	1470571
2015-07-29	32.02	33.18	31.95	33.09	3276950
2015-07-30	32.96	33.52	32.76	33.34	2946691
2015-07-31	33.37	33.45	33.00	33.29	1883154
2015-08-03	33.27	33.30	32.91	33.03	1410702
2015-08-04	32.98	33.12	32.73	32.90	1412347
2015-08-05	35.61	36.29	35.40	35.83	9629225
2015-08-06	35.68	35.97	34.79	35.17	6471003
2015-08-07	35.16	35.41	34.90	35.38	3424335
2015-08-10	35.64	35.99	35.47	35.85	2035027
2015-08-11	35.35	35.79	35.27	35.66	1674466
2015-08-12	35.43	35.70	34.80	35.50	3684090
2015-08-13	34.79	35.82	32.51	35.58	1236692
2015-08-14	35.58	35.78	35.38	35.56	1508254
2015-08-17	34.84	35.89	34.84	35.76	1446519
2015-08-18	35.50	35.59	35.02	35.23	1941978
2015-08-19	35.02	35.33	34.82	35.09	1463632
2015-08-20	34.71	34.78	34.38	34.39	2227525
2015-08-21	34.06	34.21	33.04	33.07	4323906
2015-08-24	31.78	33.00	31.03	32.03	5359266
2015-08-25	32.80	33.59	32.31	32.33	4753292
2015-08-26	33.17	33.72	32.42	33.66	3036629
2015-08-27	33.92	34.39	33.53	34.37	3459408
2015-08-28	34.18	34.68	34.09	34.47	2725711
2015-08-31	34.31	34.37	33.65	34.02	2528152
2015-09-01	34.54	34.54	32.70	32.95	4159496
2015-09-02	35.77	35.93	34.84	35.42	11000755
2015-09-03	35.57	35.63	35.00	35.40	8206391
2015-09-04	35.00	35.50	34.85	35.30	4383705
2015-09-08	35.75	35.92	35.36	35.84	4285675
2015-09-09	36.22	36.29	35.45	35.52	3159032
2015-09-10	35.36	35.85	35.20	35.72	2063044
2015-09-11	35.58	36.16	35.37	36.15	3281809
2015-09-14	35.79	36.08	35.68	35.85	2860630
2015-09-15	36.06	36.06	35.75	35.83	2565256
2015-09-16	35.94	35.99	35.69	35.79	1981496
2015-09-17	35.91	36.30	35.68	35.74	2901558
2015-09-18	35.38	35.88	35.38	35.50	4754904
2015-09-21	35.85	36.02	35.55	35.78	2121103
2015-09-22	35.53	35.80	35.36	35.74	3389188
2015-09-23	35.75	36.23	35.58	36.10	3661186
2015-09-24	35.80	36.07	35.72	35.77	3376079
2015-09-25	35.98	36.31	35.74	36.05	2959120
2015-09-28	35.97	36.00	35.14	35.16	4258578
2015-09-29	35.24	35.67	35.00	35.25	5611170
2015-09-30	35.61	36.26	35.61	36.20	8292284
2015-10-01	36.25	36.43	35.91	36.37	7031323
2015-10-02	36.01	36.70	35.95	36.57	9380723
2015-10-05	36.73	36.82	35.75	35.94	13012382
2015-10-06	36.00	36.03	34.98	35.15	3968495
2015-10-07	35.23	35.39	34.48	34.81	5564996
2015-10-08	34.80	35.40	34.66	35.38	3384057
2015-10-09	35.29	35.45	35.16	35.40	2784017
2015-10-12	35.47	35.66	35.24	35.27	2906813
2015-10-13	35.17	35.33	34.91	34.98	2443291
2015-10-14	35.00	35.05	34.40	34.64	3508352
2015-10-15	34.72	35.00	34.44	34.86	2948567
2015-10-16	35.03	35.70	34.90	35.62	3902265
2015-10-19	35.47	35.69	35.18	35.65	2146613
2015-10-20	35.59	35.64	35.33	35.48	2147690
2015-10-21	35.60	35.90	35.48	35.67	2067826
2015-10-22	35.81	35.85	35.40	35.51	2228689
2015-10-23	35.71	36.28	35.52	36.20	2271929
2015-10-26	36.16	37.13	36.16	36.92	2664873
2015-10-27	36.76	36.89	36.43	36.61	1965012
2015-10-28	36.75	37.28	36.60	37.15	2271020
2015-10-29	37.07	37.34	36.94	37.16	1479807
2015-10-30	37.23	37.50	37.07	37.26	1854649
2015-11-02	37.30	37.53	37.02	37.40	1767228
2015-11-03	37.24	37.35	36.79	36.90	1620866
2015-11-04	36.99	37.23	36.70	36.81	1902003
2015-11-05	36.88	37.42	36.75	37.33	2071536
2015-11-06	37.47	37.47	36.93	37.21	2220699
2015-11-09	37.16	37.20	36.45	36.74	2221082
2015-11-10	36.70	37.15	36.40	37.13	2863421
2015-11-11	37.13	37.30	36.75	36.78	2138011
2015-11-12	36.68	36.82	36.36	36.49	2694969
2015-11-13	36.39	36.42	35.55	35.68	2266291
2015-11-16	35.75	36.48	35.63	36.47	3176812
2015-11-17	36.41	37.06	36.27	36.42	2412467
2015-11-18	36.53	36.80	36.40	36.74	3032109
2015-11-19	36.81	36.85	36.46	36.47	2714030
2015-11-20	36.62	37.09	36.61	37.02	2934628
2015-11-23	36.97	37.28	36.88	37.10	1807971
2015-11-24	36.77	36.87	36.45	36.61	2380551
2015-11-25	36.82	37.07	36.59	36.94	2082740
2015-11-27	37.02	37.02	36.69	36.73	611684
2015-11-30	36.85	36.96	36.49	36.69	2730571
2015-12-01	36.97	37.22	36.64	37.22	1968793
2015-12-02	37.19	37.33	36.84	36.93	2643622
2015-12-03	36.85	37.35	36.60	36.68	3616081
2015-12-04	36.70	37.35	36.52	37.09	3254516
2015-12-07	37.10	37.25	36.63	36.89	3689967
2015-12-08	35.19	35.53	33.17	34.31	13764625
2015-12-09	34.12	34.25	32.53	32.66	6728802
2015-12-10	32.57	33.36	32.44	33.17	6080881
2015-12-11	32.76	32.98	32.05	32.25	4182825
2015-12-14	32.23	33.02	32.15	32.82	5315870
2015-12-15	32.98	33.10	32.44	32.64	3892868
2015-12-16	32.91	33.61	32.74	33.54	3248504
2015-12-17	33.61	33.92	33.34	33.68	3286983
2015-12-18	33.40	33.57	33.21	33.22	3973207
2015-12-21	33.38	33.69	33.17	33.23	2943565
2015-12-22	33.28	33.41	32.97	33.33	2706853
2015-12-23	33.52	33.72	33.34	33.48	2560190
2015-12-24	33.42	33.42	33.14	33.33	951254
2015-12-28	33.34	33.51	33.16	33.44	1449195
2015-12-29	33.70	34.04	33.43	33.50	1586403
2015-12-30	33.48	33.85	33.40	33.42	1386693
2015-12-31	33.24	33.52	33.17	33.31	1669235
2016-01-04	32.73	32.98	32.34	32.95	3115465
2016-01-05	33.03	33.37	32.71	33.25	3545684
2016-01-06	32.82	33.20	32.71	33.01	2956772
2016-01-07	32.49	32.99	32.36	32.72	3420586
2016-01-08	32.89	33.00	32.15	32.29	2720900
2016-01-11	32.38	32.53	32.07	32.39	1666521
2016-01-12	32.63	32.63	31.91	32.32	1849534
2016-01-13	32.51	33.01	31.50	31.55	3119296
2016-01-14	31.59	32.49	31.49	32.33	2385234
2016-01-15	31.65	31.98	31.51	31.87	3027099
2016-01-19	32.12	32.42	31.65	31.92	2305125
2016-01-20	31.49	32.32	31.00	32.13	3174807
2016-01-21	32.24	32.65	31.97	32.26	2139190
2016-01-22	32.71	32.78	32.32	32.69	1956932
2016-01-25	32.66	32.74	32.34	32.47	2315337
2016-01-26	32.70	32.91	32.39	32.83	1802064
2016-01-27	32.85	33.19	32.50	32.73	2225490
2016-01-28	33.11	33.11	32.63	32.99	1703638
2016-01-29	33.03	34.07	32.92	34.05	2738123
2016-02-01	33.80	34.57	33.70	34.47	2292025
2016-02-02	34.12	34.42	33.89	34.05	1704573
2016-02-03	34.25	34.34	33.70	34.07	2316803
2016-02-04	33.99	34.65	33.82	34.62	2062795
2016-02-05	34.62	35.08	34.57	34.98	3906760
2016-02-08	34.63	34.88	34.08	34.50	3604859
2016-02-09	34.20	34.69	33.91	34.18	2838851
2016-02-10	34.52	34.76	33.97	34.02	2423653
2016-02-11	33.52	33.66	32.77	33.16	3369001
2016-02-12	33.45	33.85	33.20	33.72	2510417
2016-02-16	34.00	34.68	33.61	34.59	3546794
2016-02-17	34.92	35.14	34.63	34.68	2534168
2016-02-18	34.62	34.78	34.18	34.20	1881901
2016-02-19	34.25	34.25	33.70	33.96	1835126
2016-02-22	34.35	34.67	33.84	34.03	2126918
2016-02-23	33.79	33.91	33.43	33.65	2079607
2016-02-24	33.39	33.56	32.73	33.49	1836414
2016-02-25	33.63	33.87	33.38	33.71	2065782
2016-02-26	33.84	34.00	33.64	33.73	1606875
2016-02-29	33.68	33.70	32.86	32.88	2812965
2016-03-01	33.17	33.25	32.40	32.81	3798435
2016-03-02	32.71	32.81	32.40	32.59	2784636
2016-03-03	32.62	32.99	32.45	32.90	2839168
2016-03-04	29.27	29.81	26.93	27.76	22307806
2016-03-07	27.54	28.30	27.30	28.11	9105813
2016-03-08	28.02	28.16	27.33	27.88	6399889
2016-03-09	28.00	28.20	27.37	27.41	5075396
2016-03-10	27.56	28.10	27.52	28.07	5921199
2016-03-11	28.07	28.61	28.01	28.17	3685640
2016-03-14	28.20	28.32	27.78	27.92	2375645
2016-03-15	27.71	27.76	27.20	27.23	2955888
2016-03-16	27.08	27.18	26.75	27.09	2881382
2016-03-17	27.10	27.23	26.89	27.01	2807895
2016-03-18	26.95	27.39	26.77	27.37	6988929
2016-03-21	27.39	27.73	27.38	27.58	3007610
2016-03-22	27.16	27.28	26.77	26.97	3241335
2016-03-23	26.96	27.11	26.76	26.99	2575224
2016-03-24	26.84	27.09	26.60	26.61	3828012
2016-03-28	26.66	26.74	26.19	26.42	3934544
2016-03-29	26.46	26.77	26.17	26.72	3714093
2016-03-30	26.79	26.95	26.33	26.41	2624182
2016-03-31	26.45	26.57	26.22	26.42	3721122
2016-04-01	26.38	26.42	25.94	26.23	4316972
2016-04-04	26.24	26.59	26.20	26.33	3409477
2016-04-05	26.22	26.23	25.20	25.42	5544134
2016-04-06	25.49	25.57	25.31	25.42	3675202
2016-04-07	25.31	25.38	24.61	24.76	4088536
2016-04-08	24.89	24.92	24.21	24.35	3930242
2016-04-11	24.40	24.77	23.96	23.99	4245107
2016-04-12	23.99	24.38	23.83	24.21	3456779
2016-04-13	24.33	25.12	24.21	25.01	4433330
2016-04-14	25.03	25.07	23.98	24.02	5295789
2016-04-15	23.97	24.02	23.43	23.87	3826056
2016-04-18	23.78	24.16	23.70	24.15	4611361
2016-04-19	24.20	24.27	23.90	24.00	2833187
2016-04-20	24.08	24.09	23.77	23.77	2666717
2016-04-21	23.87	24.01	23.60	23.76	2492115
2016-04-22	23.67	23.98	23.64	23.83	3024375
2016-04-25	23.77	24.34	23.76	24.04	5711680
2016-04-26	24.03	24.12	23.80	23.82	4956061
2016-04-27	21.84	21.84	19.75	20.59	16132224
2016-04-28	20.60	21.30	20.51	21.01	6202842
2016-04-29	20.87	20.93	20.19	20.24	7820462
2016-05-02	20.38	20.50	20.01	20.22	5515248
2016-05-03	20.01	20.39	19.82	20.29	4724419
2016-05-04	20.13	20.25	19.96	20.21	3844125
2016-05-05	20.24	20.33	19.95	20.03	2985569
2016-05-06	19.93	20.07	19.35	19.70	4224094
2016-05-09	19.68	20.11	19.66	19.85	3068273
2016-05-10	19.87	20.09	19.86	20.01	2522275
2016-05-11	19.99	20.00	19.44	19.46	4489214
2016-05-12	19.54	19.76	19.18	19.52	4241402
2016-05-13	19.49	19.94	19.49	19.81	2520390
2016-05-16	19.75	20.11	19.70	19.98	3330761
2016-05-17	19.95	20.46	19.95	20.44	4266622
2016-05-18	20.36	20.64	20.30	20.42	3203137
2016-05-19	20.34	20.42	20.03	20.16	2014489
2016-05-20	20.24	20.57	20.22	20.57	3092765
2016-05-23	20.52	20.64	20.01	20.05	2786683
2016-05-24	20.13	20.45	20.00	20.38	3071427
2016-05-25	20.49	20.69	20.27	20.53	2010655
2016-05-26	20.42	20.74	20.42	20.71	2604568
2016-05-27	20.71	21.03	20.71	20.97	2123707
2016-05-31	20.95	21.40	20.79	21.36	4450221
2016-06-01	21.35	21.63	21.29	21.58	3096403
2016-06-02	21.47	21.93	21.40	21.72	2620275
2016-06-03	21.70	21.73	21.39	21.66	2290624
2016-06-06	21.81	21.92	21.56	21.59	3307504
2016-06-07	21.58	21.80	21.47	21.52	3879150
2016-06-08	21.56	21.68	20.78	21.01	7742962
2016-06-09	21.01	21.66	20.84	21.54	7180551
2016-06-10	21.76	24.35	21.17	24.23	21466502
2016-06-13	24.16	24.24	23.69	23.75	6646635
2016-06-14	23.66	24.14	23.59	23.79	6168541
2016-06-15	23.77	24.06	23.65	23.46	5058591
2016-06-16	23.37	23.55	23.04	23.46	3198269
2016-06-17	23.34	23.56	23.03	23.22	5886009
2016-06-20	23.50	23.54	22.74	22.76	4892709
2016-06-21	22.82	22.82	22.44	22.59	4311217
2016-06-22	22.67	22.85	22.59	22.60	3885149
2016-06-23	22.76	22.95	22.71	22.85	3307036
2016-06-24	22.05	22.49	22.05	22.23	6856034
2016-06-27	22.00	22.01	21.66	21.73	4232060
2016-06-28	22.01	22.32	21.98	22.32	4145791
2016-06-29	22.65	22.85	22.55	22.77	2816604
2016-06-30	22.89	23.00	22.54	23.00	3511728
2016-07-01	23.00	23.42	22.86	23.38	3821819
2016-07-05	23.29	23.29	22.90	23.09	2520373
2016-07-06	23.00	23.40	22.84	23.39	2895178
2016-07-07	23.40	23.62	23.27	23.50	3013729
2016-07-08	23.62	23.77	23.52	23.59	2753311
2016-07-11	23.64	23.74	23.46	23.56	3591411
2016-07-12	23.70	23.84	23.58	23.61	3204051
2016-07-13	23.65	23.78	23.61	23.65	3783696
2016-07-14	23.83	23.99	23.63	23.80	2762176
2016-07-15	23.93	24.53	23.85	24.27	5419094
2016-07-18	24.23	24.30	23.87	23.91	1806004
2016-07-19	23.77	23.87	23.72	23.85	1745616
2016-07-20	23.97	24.11	23.88	24.03	2026464
2016-07-21	24.08	24.11	23.76	23.80	1768332
2016-07-22	23.68	23.96	23.67	23.91	1166026
2016-07-25	23.90	23.93	23.72	23.91	1770337
2016-07-26	23.86	24.13	23.86	24.08	1907398
2016-07-27	24.10	24.23	23.97	24.12	1354632
2016-07-28	24.07	24.15	23.84	24.05	1759113
2016-07-29	23.96	23.98	23.74	23.79	1499513
2016-08-01	23.75	24.01	23.54	23.92	1851220
2016-08-02	23.80	23.82	23.32	23.38	1982531
2016-08-03	23.25	23.58	23.16	23.58	1645012
2016-08-04	23.53	23.97	23.53	23.85	1229459
2016-08-05	23.89	24.12	23.75	23.80	1803538
2016-08-08	23.90	23.99	23.69	23.74	2218502
2016-08-09	23.74	23.89	23.57	23.77	1307782
2016-08-10	23.82	23.97	23.74	23.88	1146603
2016-08-11	23.96	24.33	23.90	24.04	1970079
2016-08-12	24.07	24.95	24.07	24.56	4863849
2016-08-15	24.52	24.55	24.17	24.31	2024293
2016-08-16	24.23	24.66	23.91	24.39	2595847
2016-08-17	24.40	24.58	24.28	24.47	2795363
2016-08-18	24.44	24.57	23.90	23.95	2125981
2016-08-19	23.86	24.22	23.79	24.05	1437600
2016-08-22	24.07	24.28	23.96	24.23	1444017
2016-08-23	24.25	24.51	24.22	24.51	1679089
2016-08-24	24.55	24.75	24.48	24.56	1384367
2016-08-25	24.56	24.68	24.42	24.47	1345550
2016-08-26	24.50	24.73	24.18	24.26	1367299
2016-08-29	24.33	24.56	24.28	24.55	2299289
2016-08-30	24.50	24.52	23.98	24.20	2525781
2016-08-31	23.10	23.17	20.58	21.66	18632419
2016-09-01	21.70	21.91	21.49	21.57	4978080
2016-09-02	21.63	21.77	21.37	21.65	3762998
2016-09-06	21.70	21.78	20.97	21.39	4221458
2016-09-07	21.46	21.92	21.28	21.83	4606982
2016-09-08	21.85	22.28	21.76	22.17	3938734
2016-09-09	22.01	22.05	21.80	21.94	2882939
2016-09-12	21.53	22.31	21.50	22.25	3254704
2016-09-13	22.09	22.21	22.01	22.13	3098238
2016-09-14	22.17	22.32	21.93	22.20	2903879
2016-09-15	22.09	22.45	21.94	22.39	2770772
2016-09-16	22.35	22.43	22.19	22.41	4518528
2016-09-19	22.46	22.49	22.20	22.36	1924872
2016-09-20	22.39	22.60	22.31	22.45	1969345
2016-09-21	22.43	23.00	22.43	22.84	2455096
2016-09-22	22.85	23.14	22.82	23.06	1285847
2016-09-23	22.90	23.22	22.84	23.09	1712372
2016-09-26	22.94	23.07	22.71	22.78	1727642
2016-09-27	22.86	22.95	22.67	22.75	1752361
2016-09-28	22.89	23.00	22.58	22.92	1926941
2016-09-29	22.87	23.04	22.58	22.65	1498012
2016-09-30	22.79	23.24	22.60	23.15	2235567
2016-10-03	23.06	23.24	22.81	22.82	1384567
2016-10-04	22.89	22.96	22.53	22.59	2161481
2016-10-05	22.64	22.95	22.61	22.88	1508464
2016-10-06	22.87	23.00	22.75	22.77	1368594
2016-10-07	22.85	22.87	22.53	22.65	1939036
2016-10-10	22.74	22.95	22.69	22.83	922749
2016-10-11	22.80	23.01	22.67	22.82	1249743
2016-10-12	22.80	23.05	22.77	23.01	1049959
2016-10-13	22.85	23.03	22.67	22.95	994712
2016-10-14	23.01	23.31	23.01	23.07	1108822
2016-10-17	23.04	23.30	23.00	23.12	1543254
2016-10-18	23.28	23.28	23.03	23.09	1816969
2016-10-19	23.19	23.30	23.09	23.21	1372444
2016-10-20	23.17	23.31	23.10	23.29	2333797
2016-10-21	23.24	23.63	23.11	23.39	2106742
2016-10-24	23.54	23.72	23.46	23.49	2658927
2016-10-25	23.50	23.55	23.00	23.00	1827504
2016-10-26	23.01	23.21	22.79	22.79	1750691
2016-10-27	22.85	22.92	22.63	22.69	2190611
2016-10-28	22.68	22.95	22.57	22.73	2256222
2016-10-31	22.83	23.02	22.64	22.97	2638160
2016-11-01	23.06	23.14	22.26	22.35	1746158
2016-11-02	22.39	22.53	22.31	22.35	1839056
2016-11-03	22.41	22.52	22.11	22.17	1400079
2016-11-04	22.18	22.24	21.92	21.93	1584297
2016-11-07	22.23	22.40	21.94	22.03	2079714
2016-11-08	21.99	22.31	21.85	22.14	2166875
2016-11-09	21.72	21.72	20.91	21.30	6586494
2016-11-10	21.37	22.33	21.30	22.04	4422116
2016-11-11	21.92	23.00	21.84	22.83	3223919
2016-11-14	22.94	23.62	22.85	23.57	3610010
2016-11-15	23.63	23.96	23.44	23.90	2161530
2016-11-16	23.35	23.42	22.08	22.23	4387917
2016-11-17	22.23	23.09	22.09	23.03	2958778
2016-11-18	23.00	23.43	22.94	23.15	2278631
2016-11-21	23.23	23.62	23.18	23.25	2180325
2016-11-22	23.40	23.66	23.28	23.39	2216492
2016-11-23	23.38	23.88	23.35	23.68	1751417
2016-11-25	23.66	24.06	23.66	23.98	956391
2016-11-28	23.20	23.33	21.78	21.82	5283434
2016-11-29	21.91	22.62	21.68	22.38	3554998
2016-11-30	22.37	22.44	22.16	21.94	2693998
2016-12-01	21.99	22.19	21.65	21.78	2773458
2016-12-02	21.78	22.16	21.55	21.72	2043861
2016-12-05	21.72	22.16	21.59	22.14	3533059
2016-12-06	22.15	22.73	21.99	22.69	4076273
2016-12-07	22.74	23.60	22.69	23.34	6374795
2016-12-08	23.17	23.17	21.45	22.79	9291024
2016-12-09	22.76	23.06	22.38	22.95	4322061
2016-12-12	22.84	23.44	22.78	23.44	4803592
2016-12-13	23.41	23.86	23.24	23.25	6318392
2016-12-14	23.13	23.22	22.74	22.89	2458707
2016-12-15	23.00	23.27	22.87	23.09	1653966
2016-12-16	23.12	23.51	23.11	23.45	6143167
2016-12-19	23.42	23.50	22.98	23.20	1820074
2016-12-20	23.26	23.32	23.04	23.20	2169764
2016-12-21	23.15	23.38	23.09	23.21	1753506
2016-12-22	23.22	23.37	23.08	23.30	1554939
2016-12-23	23.27	23.33	23.12	23.28	2364567
2016-12-27	23.29	23.62	23.24	23.51	1460976
2016-12-28	23.51	23.56	23.21	23.29	2511094
2016-12-29	23.29	23.43	23.17	23.22	2730754
2016-12-30	23.24	23.24	22.90	22.99	1514778
2017-01-03	23.09	23.19	22.69	22.91	3305426
2017-01-04	22.92	23.42	22.92	23.40	1736858
2017-01-05	23.32	23.72	23.22	23.69	1955366
2017-01-06	23.75	24.02	23.44	24.00	1963754
2017-01-09	23.99	24.00	23.50	23.59	1638655
2017-01-10	23.71	23.92	23.51	23.65	1967046
2017-01-11	23.63	23.98	23.59	23.72	1160425
2017-01-12	23.65	23.76	23.24	23.75	1660837
2017-01-13	23.76	23.88	23.65	23.79	883596
2017-01-17	23.80	23.88	23.63	23.82	1432150
2017-01-18	23.93	24.00	23.57	23.66	1657183
2017-01-19	23.65	23.72	23.01	23.27	1315745
2017-01-20	23.33	23.44	23.05	23.14	1399236
2017-01-23	23.12	23.16	22.88	22.91	1261410
2017-01-24	22.92	23.33	22.85	23.11	1414137
2017-01-25	23.24	23.33	23.02	23.09	1701365
2017-01-26	23.16	23.26	22.84	22.90	1389184
2017-01-27	22.97	22.97	22.13	22.19	1745127
2017-01-30	22.13	22.13	21.75	21.90	2218603
2017-01-31	21.91	21.97	21.23	21.46	3056993
2017-02-01	21.55	21.55	21.05	21.10	3080400
2017-02-02	20.93	21.24	20.90	21.14	1683429
2017-02-03	21.20	21.46	21.13	21.43	1408835
2017-02-06	21.37	21.71	21.35	21.63	2192755
2017-02-07	21.62	21.70	21.27	21.50	2815673
2017-02-08	20.90	21.50	20.81	21.16	2463146
2017-02-09	21.19	21.48	20.98	21.11	2727775
2017-02-10	21.09	21.14	20.86	21.05	2375191
2017-02-13	21.24	21.36	20.78	20.85	2243438
2017-02-14	20.81	21.23	20.80	20.97	2275869
2017-02-15	20.97	21.14	20.53	20.80	5456995
2017-02-16	20.78	20.90	20.45	20.56	4097995
2017-02-17	20.50	20.57	20.40	20.51	4405050
2017-02-21	20.55	20.80	20.55	20.60	4079440
2017-02-22	20.57	20.61	20.27	20.28	3285806
2017-02-23	20.28	20.33	19.93	20.05	3438760
2017-02-24	19.94	20.24	19.85	20.05	6006051
2017-02-27	20.05	20.46	20.02	20.26	5049368
2017-02-28	20.25	20.72	20.19	20.56	5700675
2017-03-01	20.78	21.06	20.54	20.63	4645106
2017-03-02	20.66	20.72	20.41	20.65	4403973
2017-03-03	20.63	20.99	20.55	20.98	3252142
2017-03-06	21.03	21.26	20.73	20.97	4038830
2017-03-07	20.87	20.96	20.50	20.84	6024700
2017-03-08	22.81	24.35	22.61	23.94	17749101
2017-03-09	24.14	24.25	23.31	23.13	5863536
2017-03-10	23.37	23.86	23.31	23.73	5218079
2017-03-13	23.78	24.31	23.76	24.07	4467045
2017-03-14	24.03	24.29	23.94	24.04	2961271
2017-03-15	24.10	24.50	24.10	24.42	3812489
2017-03-16	24.42	24.56	24.23	24.26	2615269
2017-03-17	24.24	24.59	23.97	24.45	7901499
2017-03-20	24.40	24.41	23.81	23.87	4698359
2017-03-21	23.87	23.99	23.28	23.31	4447689
2017-03-22	23.31	23.37	23.10	23.35	2195965
2017-03-23	23.34	23.42	22.69	22.76	3297467
2017-03-24	22.86	22.86	22.38	22.42	2811624
2017-03-27	22.17	22.63	22.16	22.61	3052606
2017-03-28	22.51	23.03	22.40	22.98	5444675
2017-03-29	22.91	23.09	22.64	22.83	3276550
2017-03-30	22.80	23.22	22.65	23.19	3143470
2017-03-31	23.15	23.37	23.03	23.25	2709144
2017-04-03	23.25	23.47	22.82	23.18	2827629
2017-04-04	23.17	23.30	22.98	23.28	2701127
2017-04-05	23.32	23.36	22.95	22.95	3122644
2017-04-06	22.95	23.65	22.84	23.58	3586378
2017-04-07	23.53	23.59	23.22	23.40	2406711
2017-04-10	23.46	23.75	23.29	23.55	2354203
2017-04-11	23.53	23.72	23.40	23.61	3634412
2017-04-12	23.56	23.68	23.34	23.63	3179576
2017-04-13	23.61	23.74	23.47	23.50	1718578
2017-04-17	23.56	23.71	23.46	23.67	1214767
2017-04-18	23.59	24.00	23.55	23.81	2296635
2017-04-19	23.90	24.35	23.90	24.22	3715246
2017-04-20	24.29	24.49	23.56	23.64	5378198
2017-04-21	23.60	23.65	22.82	23.08	5796265
2017-04-24	23.38	23.71	23.16	23.61	3088258
2017-04-25	23.82	24.50	23.80	24.24	3347762
2017-04-26	24.30	24.82	23.81	23.89	5883823
2017-04-27	24.14	24.53	24.04	24.27	9350758
2017-04-28	24.15	24.81	24.07	24.79	3654720
2017-05-01	24.79	24.84	24.55	24.65	2226473
2017-05-02	24.70	24.87	24.63	24.79	3042026
2017-05-03	24.81	24.99	24.68	24.81	2328150
2017-05-04	24.82	25.25	24.69	25.16	2373170
2017-05-05	25.13	25.32	24.86	25.27	1748600
2017-05-08	25.23	25.42	25.16	25.27	3377579
2017-05-09	25.28	26.02	25.20	25.88	3381634
2017-05-10	25.84	26.53	25.72	26.50	2597171
2017-05-11	26.37	26.43	26.13	26.42	1904525
2017-05-12	26.36	26.69	26.22	26.58	1995216
2017-05-15	26.68	26.87	26.58	26.79	1943512
2017-05-16	26.69	26.92	25.09	25.18	5043509
2017-05-17	25.02	25.33	24.92	25.08	2939986
2017-05-18	25.10	25.42	25.00	25.29	2472194
2017-05-19	25.37	25.70	25.33	25.65	1875044
2017-05-22	25.75	25.91	25.64	25.81	1638026
2017-05-23	25.88	25.89	25.59	25.75	1164201
2017-05-24	25.82	26.01	25.69	25.90	1843764
2017-05-25	26.05	26.35	25.92	26.06	1549383
2017-05-26	26.07	26.22	25.92	26.11	1180806
2017-05-30	26.00	26.40	26.00	26.29	1654154
2017-05-31	26.31	26.59	26.15	26.54	2030501
2017-06-01	26.56	27.26	26.48	27.19	1874463
2017-06-02	27.30	27.36	26.87	26.89	1547780
2017-06-05	26.89	27.08	26.69	26.77	1803689
2017-06-06	26.69	26.69	26.36	26.36	1938101
2017-06-07	26.40	26.46	26.03	26.36	2258047
2017-06-08	26.42	26.45	26.14	26.38	1506506
2017-06-09	26.34	26.48	26.06	26.19	1371239
2017-06-12	26.01	26.47	26.01	26.44	2072118
2017-06-13	26.58	27.13	26.49	26.99	4679346
2017-06-14	29.06	29.89	28.57	29.13	15441492
2017-06-15	29.04	30.02	28.87	30.01	5864789
2017-06-16	29.98	30.08	29.80	29.92	4868481
2017-06-19	30.02	30.77	29.86	30.62	3049521
2017-06-20	30.51	30.52	29.96	29.87	5388111
2017-06-21	29.99	31.02	29.90	30.89	5764712
2017-06-22	30.87	31.27	30.72	31.15	2541282
2017-06-23	31.04	31.39	30.92	31.25	4498934
2017-06-26	31.26	31.47	31.19	31.32	2251587
2017-06-27	31.36	31.61	31.34	31.34	2804379
2017-06-28	31.54	31.56	30.55	30.74	6667122
2017-06-29	30.82	31.22	30.52	30.88	4841565
2017-06-30	31.00	31.40	30.76	30.91	5212632
2017-07-03	31.06	31.64	30.97	31.06	1523886
2017-07-05	31.01	31.70	30.65	31.04	4271230
2017-07-06	30.82	31.41	30.80	31.28	5022762
2017-07-07	31.37	31.48	30.93	31.37	2886717
2017-07-10	31.35	31.48	30.96	31.33	2497817
2017-07-11	31.34	31.49	31.07	31.32	3345830
2017-07-12	31.49	31.60	31.36	31.51	1887369
2017-07-13	31.53	31.59	31.19	31.25	2667215
2017-07-14	31.21	31.23	30.47	30.53	2126298
2017-07-17	30.50	30.68	30.27	30.31	2816642
2017-07-18	30.31	30.52	30.09	30.35	3089752
2017-07-19	30.48	30.75	30.18	30.28	2932211
2017-07-20	30.22	30.79	30.15	30.59	2167047
2017-07-21	30.53	30.53	29.73	29.80	3036928
2017-07-24	29.75	30.01	29.67	29.78	2505969
2017-07-25	29.85	30.43	29.78	30.22	2678444
2017-07-26	30.30	30.35	29.86	30.18	1888005
2017-07-27	30.25	30.42	30.00	30.41	2263091
2017-07-28	30.35	30.46	30.21	30.23	1687977
2017-07-31	30.29	30.52	30.16	30.50	1778576
2017-08-01	30.57	30.73	30.27	30.62	2262124
2017-08-02	30.70	30.70	30.14	30.47	1677241
2017-08-03	30.51	30.69	30.38	30.54	2207749
2017-08-04	30.61	30.71	30.06	30.09	2800929
2017-08-07	30.12	30.40	29.88	30.23	2175525
2017-08-08	30.20	30.39	29.96	30.31	1583821
2017-08-09	30.22	30.98	30.22	30.90	2591934
2017-08-10	30.80	30.88	30.38	30.63	2892182
2017-08-11	30.44	30.87	30.27	30.70	1618186
2017-08-14	30.86	31.36	30.86	31.27	1337550
2017-08-15	31.37	31.80	31.24	31.49	2431418
2017-08-16	31.50	31.79	30.72	30.74	2695111
2017-08-17	30.72	30.74	30.07	30.20	3610474
2017-08-18	30.17	30.19	29.78	29.78	2392512
2017-08-21	29.82	29.95	29.63	29.73	2314475
2017-08-22	29.75	30.37	29.72	30.24	2297150
2017-08-23	30.13	30.62	30.07	30.07	1919242
2017-08-24	30.11	30.60	30.11	30.44	1969230
2017-08-25	30.47	30.56	29.69	29.71	1603935
2017-08-28	29.79	29.92	29.10	29.61	3079498
2017-08-29	29.36	29.54	29.15	29.23	3646023
2017-08-30	27.00	27.74	26.56	26.81	8428397
2017-08-31	26.75	26.93	26.54	26.74	6106333
2017-09-01	26.85	27.01	26.58	26.77	3595577
2017-09-05	26.64	26.81	26.29	26.39	2583489
2017-09-06	26.42	26.42	25.90	26.00	4429351
2017-09-07	26.00	26.24	25.45	25.69	2852325
2017-09-08	25.67	26.09	25.57	26.08	2120291
2017-09-11	26.02	26.52	25.91	25.85	3018768
2017-09-12	25.87	26.56	25.86	26.55	2774483
2017-09-13	26.50	26.82	25.86	25.97	2813835
2017-09-14	25.87	26.52	25.87	26.44	2502575
2017-09-15	26.40	26.42	25.53	25.88	3107326
2017-09-18	25.91	26.09	25.66	25.98	2516382
2017-09-19	26.07	26.18	25.83	26.16	3450535
2017-09-20	26.05	26.24	25.97	26.21	2400002
2017-09-21	26.12	26.22	25.86	26.21	2346193
2017-09-22	26.19	26.81	26.11	26.75	2653183
2017-09-25	26.63	26.82	25.78	26.21	3182339
2017-09-26	26.25	26.57	25.99	26.36	3587072
2017-09-27	26.48	26.89	26.41	26.69	2631282
2017-09-28	26.73	27.26	26.66	27.24	2351211
2017-09-29	27.18	27.20	26.42	26.48	2163762
2017-10-02	26.39	26.93	26.21	26.39	3414213
2017-10-03	26.41	26.61	26.14	26.59	1894473
2017-10-04	26.70	26.72	25.58	25.70	3029882
2017-10-05	25.66	25.74	24.64	24.68	4584191
2017-10-06	24.70	25.15	24.70	24.86	3610571
2017-10-09	24.85	25.42	24.81	25.36	33961199
2017-10-10	25.41	25.72	25.24	25.71	2875349
2017-10-11	25.62	25.66	25.33	25.61	3300874
2017-10-12	25.56	26.00	25.49	25.75	2330836
2017-10-13	25.66	25.70	24.97	25.20	1687372
2017-10-16	25.21	25.51	25.15	25.33	1653116
2017-10-17	25.39	25.44	24.76	24.84	2603977
2017-10-18	25.00	25.27	24.99	25.04	1402553
2017-10-19	25.00	25.59	24.92	25.55	1567071
2017-10-20	25.66	26.03	25.50	25.72	1817983
2017-10-23	25.82	26.34	25.73	26.25	2500076
2017-10-24	26.21	26.56	26.20	26.41	2331936
2017-10-25	26.34	26.37	25.86	25.94	2996368
2017-10-26	26.05	26.56	25.98	26.51	1976348
2017-10-27	26.51	26.51	26.08	26.27	1869975
2017-10-30	26.25	26.31	25.21	25.30	2464224
2017-10-31	25.26	25.26	24.59	24.74	2831794
2017-11-01	24.81	24.83	24.19	24.49	2503572
2017-11-02	24.55	24.60	23.63	23.86	3883418
2017-11-03	23.76	24.40	23.59	24.06	2352877
2017-11-06	24.08	24.48	23.92	24.34	2067575
2017-11-07	24.45	24.51	23.77	24.02	2076806
2017-11-08	24.12	25.35	23.99	25.25	3135210
2017-11-09	25.00	25.56	24.86	25.40	3104081
2017-11-10	25.31	26.04	24.99	25.08	4449495
2017-11-13	25.01	25.98	24.89	25.95	2789849
2017-11-14	25.82	25.93	25.51	25.86	2411673
2017-11-15	25.77	25.92	25.13	25.24	5099774
2017-11-16	25.36	25.89	25.30	25.88	3361180
2017-11-17	25.76	26.20	25.64	26.09	3111703
2017-11-20	26.09	26.37	25.85	25.88	2013939
2017-11-21	25.92	25.93	25.33	25.58	1536367
2017-11-22	25.67	26.18	25.65	25.85	1561969
2017-11-24	25.88	25.96	25.57	25.66	873457
2017-11-27	25.65	25.70	25.08	25.49	1847071
2017-11-28	25.40	25.60	25.06	25.55	1966106
2017-11-29	25.58	26.10	25.44	25.87	2644579
2017-11-30	25.93	26.22	25.71	25.94	3628177
2017-12-01	26.02	26.06	24.98	25.86	3227612
2017-12-04	25.67	26.59	25.60	26.25	4556463
2017-12-05	26.29	26.35	25.66	26.29	5937679
2017-12-06	26.50	29.16	25.67	28.99	6813623
2017-12-07	28.38	28.72	26.46	27.39	7178327
2017-12-08	27.39	28.00	27.16	27.22	4838010
2017-12-11	27.29	27.54	27.07	27.50	3416179
2017-12-12	27.50	27.74	27.29	27.54	2337665
2017-12-13	27.57	27.69	27.28	27.31	2633522
2017-12-14	27.28	27.45	26.61	26.89	2359989
2017-12-15	26.97	27.43	26.88	27.20	3130257
2017-12-18	27.37	27.73	27.08	27.70	4181911
2017-12-19	27.76	27.78	27.40	27.63	1530273
2017-12-20	27.77	28.40	27.61	27.85	2019666
2017-12-21	27.82	27.87	26.63	26.70	4314837
2017-12-22	26.68	26.82	26.09	26.23	2424217
2017-12-26	26.24	26.63	25.95	26.06	1234933
2017-12-27	26.15	26.45	26.08	26.45	1182623
2017-12-28	26.52	26.80	26.41	26.57	2052136
2017-12-29	26.68	26.68	26.08	26.22	1805151
2018-01-02	26.45	27.00	26.08	26.76	2194136
2018-01-03	26.80	26.86	26.01	26.65	2753984
2018-01-04	26.74	26.79	26.23	26.62	2030625
2018-01-05	26.68	26.82	26.38	26.79	1847914
2018-01-08	26.73	26.82	26.11	26.31	3029683
2018-01-09	26.33	26.69	26.31	26.44	1776218
2018-01-10	26.35	26.35	25.90	25.97	1806592
2018-01-11	25.97	26.18	25.60	26.08	2286224
2018-01-12	26.15	26.46	26.00	26.36	1980317
2018-01-16	26.47	27.49	26.45	26.63	4154765
2018-01-17	26.71	26.82	26.28	26.48	1929716
2018-01-18	26.35	26.59	26.07	26.53	2213320
2018-01-19	26.66	27.01	26.13	26.28	2668334
2018-01-22	26.34	26.73	26.12	26.48	3450893
2018-01-23	27.70	28.36	27.01	27.53	5950649
2018-01-24	27.67	27.70	26.92	27.16	4176429
2018-01-25	27.05	27.18	26.54	26.82	2896292
2018-01-26	26.88	26.89	26.43	26.72	2768450
2018-01-29	26.71	26.93	26.55	26.83	2145306
2018-01-30	26.70	26.72	26.11	26.44	2917787
2018-01-31	26.54	26.72	26.37	26.54	3112497
2018-02-01	26.52	26.61	25.83	26.15	2517496
2018-02-02	26.03	26.10	25.45	25.46	2913591
2018-02-05	25.31	25.42	24.41	24.47	3947935
2018-02-06	24.01	25.33	23.80	25.17	4381853
2018-02-07	25.04	25.91	25.00	25.74	3764506
2018-02-08	25.68	25.77	25.18	25.19	2515540
2018-02-09	25.36	25.69	24.25	24.92	4760731
2018-02-12	25.00	25.35	24.87	25.13	4988961
2018-02-13	25.13	26.08	25.12	25.91	2740556
2018-02-14	25.80	26.97	25.76	26.94	3550265
2018-02-15	27.10	27.77	27.05	27.56	4706459
2018-02-16	27.49	28.50	27.31	28.04	3520099
2018-02-20	27.83	28.12	27.07	27.17	4884359
2018-02-21	27.23	27.29	26.41	26.41	3108952
2018-02-22	26.54	26.65	26.12	26.15	3031529
2018-02-23	26.14	26.91	26.13	26.82	2282237
2018-02-26	26.88	27.18	26.76	26.87	4551878
2018-02-27	26.92	27.02	25.93	25.93	2748660
2018-02-28	25.93	26.16	25.32	25.33	3772880
2018-03-01	25.33	25.43	24.70	25.13	4092897
2018-03-02	24.88	24.93	24.50	24.69	4221598
2018-03-05	24.87	25.94	24.87	25.80	8492080
2018-03-06	25.96	26.17	25.60	25.77	5145843
2018-03-07	28.89	29.47	28.02	28.73	9447921
2018-03-08	28.83	28.90	27.61	27.67	5478868
2018-03-09	27.79	27.79	26.82	27.45	5331371
2018-03-12	27.53	27.91	27.43	27.78	3946423
2018-03-13	27.82	27.94	27.08	27.19	3279202
2018-03-14	27.22	27.36	26.55	26.62	4027854
2018-03-15	26.64	26.83	26.25	26.71	3827095
2018-03-16	26.67	27.22	26.54	27.05	5177675
2018-03-19	26.98	27.07	26.08	26.09	4440096
2018-03-20	26.17	26.31	25.94	26.20	2970690
2018-03-21	26.15	26.27	25.76	25.84	2016500
2018-03-22	25.67	25.79	25.18	25.19	2314563
2018-03-23	25.34	25.85	25.26	25.50	3514184
2018-03-26	25.68	25.97	25.56	25.79	3306943
2018-03-27	25.80	25.87	24.92	25.06	2815217
2018-03-28	25.10	25.38	24.82	25.15	2548365
2018-03-29	25.26	25.65	25.26	25.41	1856958
2018-04-02	25.30	25.43	24.30	24.57	4152973
2018-04-03	24.77	25.39	24.68	25.33	2155032
2018-04-04	24.98	25.74	24.88	25.67	2051175
2018-04-05	25.93	26.14	25.62	25.84	2349870
2018-04-06	25.61	25.88	25.18	25.51	2693479
2018-04-09	25.66	25.74	25.28	25.34	1480147
2018-04-10	25.71	26.06	25.46	25.78	5461035
2018-04-11	25.70	26.18	25.70	25.89	2311668
2018-04-12	26.06	26.54	25.84	26.27	2533903
2018-04-13	26.39	26.68	25.99	26.05	1856683
2018-04-16	26.28	26.61	26.11	26.44	2059168
2018-04-17	26.66	26.90	26.30	26.46	2909796
2018-04-18	26.55	26.86	26.44	26.69	2518505
2018-04-19	26.63	26.66	25.89	26.33	1906419
2018-04-20	26.35	27.14	26.25	27.10	4036059
2018-04-23	27.24	27.42	27.04	27.13	3751610
2018-04-24	27.21	27.35	26.55	26.68	3072508
2018-04-25	26.79	28.65	26.79	28.12	5182352
2018-04-26	28.36	28.90	27.99	28.55	2706064
2018-04-27	28.55	28.77	28.20	28.22	2064027
2018-04-30	28.20	28.26	27.64	27.65	2347254
2018-05-01	27.66	27.78	27.08	27.70	1930654
2018-05-02	27.70	27.70	26.67	26.72	2655036
2018-05-03	26.69	26.77	26.25	26.53	2524566
2018-05-04	26.45	27.57	26.31	27.49	3055379
2018-05-07	27.47	27.71	27.24	27.67	1848526
2018-05-08	27.47	27.90	27.38	27.82	2122378
2018-05-09	28.02	28.02	27.33	27.39	1806672
2018-05-10	27.57	27.90	27.37	27.78	1160428
2018-05-11	27.80	27.96	27.52	27.85	2033736
2018-05-14	27.97	28.15	27.60	27.70	1904819
2018-05-15	27.54	27.91	27.41	27.80	2262599
2018-05-16	27.72	27.99	27.58	27.94	2216011
2018-05-17	27.90	27.98	27.53	27.74	1713013
2018-05-18	27.74	27.93	27.64	27.68	1564326
2018-05-21	27.88	28.14	27.84	27.89	1351510
2018-05-22	27.89	28.14	27.78	27.90	891740
2018-05-23	27.81	27.90	27.45	27.76	1317566
2018-05-24	27.78	28.11	27.65	28.06	1580633
2018-05-25	27.99	28.25	27.93	27.93	1130354
2018-05-29	27.81	28.07	27.75	27.94	1530437
2018-05-30	28.04	28.30	27.92	28.10	1290123
2018-05-31	28.11	28.11	27.41	27.45	2086899
2018-06-01	27.61	27.96	27.59	27.89	1298519
2018-06-04	28.00	28.28	27.86	28.23	1916322
2018-06-05	28.18	28.42	28.01	28.34	1856076
2018-06-06	28.34	28.93	28.24	28.83	2094482
2018-06-07	28.83	29.07	28.70	28.94	2426698
2018-06-08	28.94	29.29	28.77	29.15	2321310
2018-06-11	29.28	29.55	28.86	29.38	3161026
2018-06-12	29.80	29.81	29.05	29.60	7990750
2018-06-13	23.82	24.72	23.33	24.29	30730561
2018-06-14	24.46	24.50	23.51	23.77	10459588
2018-06-15	23.64	23.82	23.50	23.66	6737139
2018-06-18	23.50	23.85	23.43	23.55	6310168
2018-06-19	23.40	24.00	23.28	23.99	6200021
2018-06-20	24.00	24.17	23.82	23.82	4787412
2018-06-21	23.77	23.98	23.43	23.48	4038789
2018-06-22	23.50	23.55	22.99	23.00	4829582
2018-06-25	23.00	23.14	22.67	22.99	3400144
2018-06-26	23.11	23.20	22.85	22.86	3852450
2018-06-27	22.86	22.90	22.50	22.50	3948107
2018-06-28	22.49	22.78	22.45	22.73	2904297
2018-06-29	22.74	22.95	22.65	22.78	3320662
2018-07-02	22.65	23.69	22.60	23.28	5270425
2018-07-03	23.37	23.61	23.32	23.38	1932344
2018-07-05	23.41	23.60	23.15	23.56	3312123
2018-07-06	23.63	23.67	23.39	23.51	2424396
2018-07-09	23.56	23.91	23.45	23.68	2722490
2018-07-10	23.71	23.90	23.63	23.76	2822807
2018-07-11	23.61	24.09	23.51	23.96	2332821
2018-07-12	24.09	24.09	23.89	24.06	1911330
2018-07-13	24.10	24.24	23.89	23.93	2190498
2018-07-16	23.97	24.04	23.71	24.00	2853949
2018-07-17	23.92	24.10	23.77	23.97	2285431
2018-07-18	23.97	24.45	23.84	24.43	2585579
2018-07-19	24.39	24.48	24.27	24.41	2481513
2018-07-20	24.40	24.51	24.23	24.40	2426042
2018-07-23	24.41	24.68	24.30	24.59	1882158
2018-07-24	24.63	25.04	24.45	25.03	2243112
2018-07-25	24.99	25.17	24.86	25.12	2448251
2018-07-26	25.10	25.50	25.02	25.38	2287894
2018-07-27	25.42	25.42	24.82	24.87	2217636
2018-07-30	24.88	25.22	24.86	25.07	1822651
2018-07-31	25.11	25.21	24.89	25.16	2677236
2018-08-01	25.20	25.37	24.91	24.95	2213354
2018-08-02	24.87	25.22	24.84	25.17	1586885
2018-08-03	25.22	25.51	25.20	25.35	1497912
2018-08-06	25.35	25.73	25.35	25.60	1957247
2018-08-07	25.65	25.80	25.59	25.62	2033270
2018-08-08	25.55	25.79	25.40	25.70	1509497
2018-08-09	25.73	25.82	25.60	25.63	2055433
2018-08-10	25.57	25.98	25.51	25.86	1530389
2018-08-13	25.80	25.84	25.62	25.71	1473114
2018-08-14	25.80	26.18	25.75	26.10	2355671
2018-08-15	26.11	26.22	25.91	26.14	2287436
2018-08-16	26.25	26.51	26.24	26.37	3496721
2018-08-17	26.35	26.55	26.30	26.42	1475595
2018-08-20	26.54	26.72	26.36	26.44	2164886
2018-08-21	26.50	26.83	26.50	26.73	2182465
2018-08-22	26.64	26.89	26.43	26.56	1731186
2018-08-23	26.58	26.71	26.22	26.30	2637075
2018-08-24	26.38	26.52	26.26	26.47	2211674
2018-08-27	26.61	26.69	26.41	26.60	2413643
2018-08-28	26.58	26.64	26.07	26.11	2894651
2018-08-29	25.99	27.22	25.73	26.31	5572705
2018-08-30	26.38	27.49	26.31	27.33	4267881
2018-08-31	27.40	27.54	26.55	27.06	3521882
2018-09-04	26.98	27.00	26.66	26.72	2204736
2018-09-05	26.72	26.82	26.25	26.30	3579874
2018-09-06	26.33	26.54	26.24	26.46	1845912
2018-09-07	26.40	26.46	26.14	26.17	1614131
2018-09-10	26.27	26.38	25.47	25.50	3209208
2018-09-11	25.43	25.56	25.17	25.50	2278671
2018-09-12	25.42	25.65	25.30	25.55	1873190
2018-09-13	25.58	25.58	24.84	24.93	2261380
2018-09-14	24.92	25.08	24.72	25.01	3555672
2018-09-17	25.09	25.39	24.83	24.87	2760610
2018-09-18	24.93	25.30	24.68	25.30	2301097
2018-09-19	25.35	25.60	25.32	25.36	2208442
2018-09-20	25.47	25.74	25.35	25.74	1902311
2018-09-21	25.91	26.30	25.75	26.12	4827184
2018-09-24	26.04	26.15	25.27	25.41	4578243
2018-09-25	25.50	25.65	25.37	25.53	2436360
2018-09-26	25.66	26.10	25.66	25.79	2609586
2018-09-27	25.75	26.05	25.66	25.97	1557342
2018-09-28	26.08	26.15	25.74	25.75	3309647
2018-10-01	25.85	26.32	25.85	26.01	2733892
2018-10-02	26.02	26.25	25.89	25.93	2174458
2018-10-03	26.01	26.01	25.29	25.37	2975817
2018-10-04	25.26	25.41	24.83	25.06	2802823
2018-10-05	25.04	25.48	24.73	25.44	2832104
2018-10-08	25.36	26.60	25.27	26.51	2725320
2018-10-09	26.60	26.90	26.20	26.76	3025288
2018-10-10	26.70	27.22	26.56	26.61	4569421
2018-10-11	26.57	27.02	25.93	25.97	4811157
2018-10-12	26.22	26.31	25.33	25.69	2470640
2018-10-15	25.66	26.03	25.56	25.91	2721786
2018-10-16	26.08	26.81	25.79	26.76	2380712
2018-10-17	26.76	26.86	26.33	26.52	1940938
2018-10-18	26.41	26.47	25.79	25.99	2705224
2018-10-19	26.06	26.19	25.79	25.81	2074263
2018-10-22	25.86	26.01	25.74	25.83	2212551
2018-10-23	25.44	26.54	25.40	26.37	2808721
2018-10-24	26.32	26.66	25.50	25.53	2262934
2018-10-25	25.62	26.13	25.50	25.90	1880267
2018-10-26	25.70	25.81	25.33	25.50	2785574
2018-10-29	25.82	26.23	25.42	25.73	3092245
2018-10-30	25.76	26.65	25.76	26.60	2465803
2018-10-31	26.84	26.91	26.29	26.54	3790612
2018-11-01	26.67	26.71	26.39	26.46	2108196
2018-11-02	26.54	27.23	26.37	27.13	2998686
2018-11-05	27.17	27.47	26.83	26.99	2466180
2018-11-06	26.99	27.41	26.86	27.37	2022766
2018-11-07	27.50	28.39	27.50	28.32	2641878
2018-11-08	28.21	28.39	28.02	28.33	3301970
2018-11-09	28.34	28.80	28.18	28.73	2806415
2018-11-12	28.80	29.16	28.32	28.39	3653148
2018-11-13	28.48	28.74	27.99	28.13	2760318
2018-11-14	28.31	28.53	27.98	28.24	1885669
2018-11-15	28.11	28.22	27.62	28.17	2881357
2018-11-16	28.02	28.52	27.89	28.38	1625771
2018-11-19	28.30	28.62	27.89	27.96	2645898
2018-11-20	27.67	28.04	27.62	27.73	2005919
2018-11-21	27.78	28.16	27.65	27.76	1448533
2018-11-23	27.70	28.08	27.57	27.95	900910
2018-11-26	28.19	28.24	27.75	28.05	2197448
2018-11-27	27.97	28.19	27.73	27.79	2676161
2018-11-28	27.78	28.37	27.76	28.29	3175727
2018-11-29	28.27	28.41	28.06	27.99	4009696
2018-11-30	27.93	28.15	26.79	27.01	4302989
2018-12-03	27.27	28.13	27.12	27.98	3715426
2018-12-04	27.97	28.14	26.88	27.52	5108018
2018-12-06	27.34	28.25	26.52	27.70	4331739
2018-12-07	27.65	27.96	26.84	27.04	4597063
2018-12-10	27.06	27.99	26.93	27.88	3433866
2018-12-11	28.21	28.63	27.61	27.76	3472248
2018-12-12	28.15	28.46	27.86	28.04	4309669
2018-12-13	28.13	28.33	26.87	27.03	3531138
2018-12-14	26.82	27.38	26.73	26.98	2836141
2018-12-17	26.85	27.04	26.08	26.23	3227974
2018-12-18	26.38	26.55	25.84	26.02	3883190
2018-12-19	26.08	26.24	25.04	25.10	3514658
2018-12-20	25.03	25.07	24.44	24.52	4190910
2018-12-21	24.52	24.87	23.85	23.94	4434618
2018-12-24	23.84	24.19	23.61	23.63	1678071
2018-12-26	23.76	24.88	23.62	24.84	3066263
2018-12-27	24.58	25.13	24.24	25.12	3214414
2018-12-28	25.30	25.49	24.99	25.23	2151268
2018-12-31	25.35	25.46	25.05	25.37	2139675
2019-01-02	25.04	25.60	24.99	25.58	3916696
2019-01-03	25.49	25.49	24.62	24.69	3607999
2019-01-04	24.97	25.46	24.89	25.46	2965249
2019-01-07	25.44	25.64	25.22	25.30	2923416
2019-01-08	25.56	25.66	25.19	25.45	3359928
2019-01-09	25.53	25.92	25.44	25.68	3290033
2019-01-10	25.62	25.78	25.39	25.60	3411119
2019-01-11	25.60	25.82	25.45	25.78	2593798
2019-01-14	25.53	25.96	25.52	25.57	3607440
2019-01-15	25.52	25.74	25.32	25.34	3872260
2019-01-16	25.40	25.51	24.79	25.03	4719516
2019-01-17	24.93	25.46	24.91	25.24	3205215
2019-01-18	25.13	25.75	25.00	25.63	2861735
2019-01-22	25.60	25.75	24.88	25.08	3552725
2019-01-23	25.20	25.74	25.20	25.37	2596165
2019-01-24	25.43	25.76	25.42	25.70	3097199
2019-01-25	25.88	25.97	25.61	25.91	3001400
2019-01-28	25.66	25.79	25.21	25.76	2964015
2019-01-29	25.75	25.79	25.33	25.65	2454295
2019-01-30	25.82	25.82	25.41	25.52	1677269
2019-01-31	24.79	24.82	22.96	23.59	12991246
2019-02-01	23.67	24.03	23.50	23.99	6252156
2019-02-04	23.96	23.99	23.45	23.62	3299514
2019-02-05	23.67	24.05	23.61	23.93	5185692
2019-02-06	23.88	24.03	23.66	24.01	2348412
2019-02-07	23.88	24.02	23.83	23.98	2989256
2019-02-08	23.79	24.03	23.79	23.91	2508989
2019-02-11	23.90	24.11	23.83	23.94	2533525
2019-02-12	24.00	24.18	23.92	24.07	2472823
2019-02-13	24.19	24.38	24.02	24.25	2935059
2019-02-14	24.11	24.61	24.10	24.20	2469552
2019-02-15	24.25	24.29	23.94	24.10	3053922
2019-02-19	24.13	24.24	23.99	24.21	3268588
2019-02-20	24.13	24.31	23.84	23.90	4085335
2019-02-21	23.99	24.70	23.94	24.57	3323727
2019-02-22	24.66	25.25	24.65	25.08	3109445
2019-02-25	25.40	25.51	24.23	24.25	3906615
2019-02-26	24.17	24.41	24.11	24.27	1823334
2019-02-27	24.25	24.74	24.25	24.32	2623029
2019-02-28	24.25	24.25	23.93	24.15	4017947
2019-03-01	24.20	24.50	24.14	24.14	3270156
2019-03-04	24.18	24.19	23.91	23.93	2811319
2019-03-05	23.97	24.04	23.78	23.89	5484628
2019-03-06	23.96	24.08	23.53	23.53	5401126
2019-03-07	23.53	24.79	23.53	24.16	6898523
2019-03-08	24.02	24.97	23.96	24.95	4271715
2019-03-11	25.00	25.00	24.59	24.87	3011962
2019-03-12	24.92	24.92	23.79	24.13	4987322
2019-03-13	24.21	24.36	23.94	24.21	4096402
2019-03-14	24.21	24.50	24.07	24.00	3501977
2019-03-15	24.15	24.50	24.15	24.35	5195067
2019-03-18	24.40	24.45	24.04	24.32	2417370
2019-03-19	24.37	24.52	24.19	24.22	2452111
2019-03-20	24.31	24.34	23.69	23.80	3246490
2019-03-21	23.82	24.27	23.73	24.24	2815963
2019-03-22	24.15	24.35	24.12	24.13	2542774
2019-03-25	24.07	24.16	23.90	23.92	2124349
2019-03-26	24.01	24.32	23.86	24.29	2272193
2019-03-27	24.33	24.47	24.11	24.41	2093680
2019-03-28	24.50	24.58	24.11	24.11	2269405
2019-03-29	24.19	24.19	23.82	23.94	2846573
2019-04-01	24.04	24.38	23.95	24.33	4317020
2019-04-02	24.41	24.49	24.18	24.44	2651738
2019-04-03	24.55	24.69	24.38	24.40	2656689
2019-04-04	24.50	24.94	24.50	24.76	2211043
2019-04-05	24.78	25.10	24.77	24.93	2512928
2019-04-08	24.89	25.20	24.78	25.16	1856977
2019-04-09	25.14	25.14	24.75	24.79	1890661
2019-04-10	24.78	25.08	24.78	25.07	1757427
2019-04-11	25.15	25.49	25.15	25.23	2726736
2019-04-12	25.40	25.82	25.30	25.79	2181118
2019-04-15	25.89	26.15	25.78	26.06	1928795
2019-04-16	26.11	26.52	26.08	26.49	2014689
2019-04-17	26.53	26.68	26.31	26.61	1898136
2019-04-18	26.57	27.01	26.51	27.00	2050796
2019-04-22	26.93	27.02	26.69	26.71	1579433
2019-04-23	26.75	26.75	26.04	26.31	4428852
2019-04-24	26.35	26.35	25.87	26.15	3051317
2019-04-25	26.03	26.08	25.70	26.04	2635428
2019-04-26	26.18	26.92	26.17	26.83	2721294
2019-04-29	26.76	27.04	26.73	27.03	1900856
2019-04-30	27.05	27.38	26.98	27.21	2840519
2019-05-01	27.31	27.36	26.43	26.45	3294522
2019-05-02	26.30	26.75	26.25	26.71	2294902
2019-05-03	26.79	26.88	26.62	26.65	1973174
2019-05-06	26.41	27.03	26.30	26.97	2649885
2019-05-07	26.82	27.22	26.73	26.85	2691063
2019-05-08	26.79	26.85	26.25	26.52	3101204
2019-05-09	26.35	26.92	26.30	26.80	2295548
2019-05-10	26.78	27.29	26.69	27.19	1631584
2019-05-13	26.79	27.27	26.69	27.17	2122096
2019-05-14	27.22	27.44	27.12	27.14	2009583
2019-05-15	27.06	27.43	26.92	27.40	1595138
2019-05-16	27.44	27.63	27.36	27.44	1398923
2019-05-17	27.31	27.56	26.99	27.02	2429919
2019-05-20	26.99	27.09	26.86	26.98	1650892
2019-05-21	27.09	27.45	26.94	27.34	1846808
2019-05-22	27.27	27.32	26.91	26.96	2029456
2019-05-23	26.86	27.24	26.70	27.22	1977826
2019-05-24	27.24	27.54	27.15	27.54	1585399
2019-05-28	27.59	27.68	27.06	27.10	3029773
2019-05-29	26.94	26.97	26.39	26.53	3258932
2019-05-30	26.56	26.75	26.50	26.66	1747735
2019-05-31	26.58	26.62	26.13	26.25	2844067
2019-06-03	26.19	26.78	26.00	26.60	2542475
2019-06-04	26.70	27.16	26.69	27.10	3233518
2019-06-05	27.30	27.60	27.07	27.55	2068584
2019-06-06	27.60	27.74	27.08	27.20	2016613
2019-06-07	27.31	27.52	27.16	27.21	2465714
2019-06-10	27.25	27.30	26.72	26.94	3819288
2019-06-11	27.47	29.29	27.11	27.78	7567171
2019-06-12	27.70	28.24	27.42	28.07	5594834
2019-06-13	28.07	28.57	27.98	28.43	2292258
2019-06-14	28.45	29.02	28.37	28.69	2846799
2019-06-17	28.78	28.83	28.26	28.35	2593369
2019-06-18	28.39	28.71	28.18	28.47	3057894
2019-06-19	28.42	28.74	28.27	28.36	3769617
2019-06-20	28.41	28.41	27.88	28.04	2783614
2019-06-21	27.95	27.99	27.72	27.90	2721786
2019-06-24	27.89	27.98	27.54	27.61	1467737
2019-06-25	27.64	28.00	27.62	27.87	3862625
2019-06-26	27.94	28.40	27.77	28.25	6568703
2019-06-27	28.37	29.08	28.32	29.01	3679007
2019-06-28	29.04	29.55	28.96	29.30	4375754
2019-07-01	29.45	29.62	28.75	28.96	3404454
2019-07-02	28.97	28.97	28.02	28.81	3042930
2019-07-03	28.91	29.33	28.67	29.09	1909790
2019-07-05	28.96	29.01	28.67	28.83	1606625
2019-07-08	28.83	29.24	28.81	29.12	3230909
2019-07-09	28.70	29.12	28.70	28.84	3255547
2019-07-10	28.83	28.89	28.34	28.44	2692220
2019-07-11	28.56	28.58	28.05	28.13	2236816
2019-07-12	28.12	28.37	28.09	28.33	2151097
2019-07-15	28.27	28.32	27.83	27.96	1746952
2019-07-16	28.03	28.49	28.03	28.44	2077407
2019-07-17	28.50	28.50	28.09	28.19	1694222
2019-07-18	28.10	28.41	28.01	28.18	3166464
2019-07-19	28.23	28.51	28.01	28.02	3140435
2019-07-22	28.13	28.21	27.88	27.90	1780003
2019-07-23	27.95	27.98	27.20	27.77	2289159
2019-07-24	27.72	28.12	27.51	27.99	2736082
2019-07-25	27.90	27.90	27.42	27.44	3249089
2019-07-26	27.46	27.61	27.36	27.45	1680341
2019-07-29	27.51	27.87	27.49	27.79	1505370
2019-07-30	27.75	27.98	27.57	27.86	1951653
2019-07-31	27.81	27.92	27.58	27.69	2771783
2019-08-01	27.73	28.08	27.40	27.47	2142833
2019-08-02	27.47	27.63	27.23	27.47	1349728
2019-08-05	27.38	27.40	26.52	26.70	2101752
2019-08-06	26.74	26.94	26.63	26.91	1795962
2019-08-07	26.75	27.16	26.58	27.10	2143811
2019-08-08	27.26	27.74	27.22	27.70	2952435
2019-08-09	27.60	27.63	27.20	27.47	2435109
2019-08-12	27.37	27.46	26.97	27.09	2325958
2019-08-13	27.07	27.86	26.98	27.78	2575768
2019-08-14	27.48	27.52	27.13	27.18	2103701
2019-08-15	27.24	27.51	27.10	27.25	2176266
2019-08-16	27.38	27.70	27.30	27.52	2647174
2019-08-19	27.81	27.84	27.67	27.68	1815158
2019-08-20	27.63	27.71	27.12	27.21	2089612
2019-08-21	27.32	27.36	26.93	27.05	2448230
2019-08-22	27.12	27.31	27.02	27.20	2165999
2019-08-23	27.13	27.27	26.62	26.71	2911955
2019-08-26	26.92	27.35	26.92	27.16	3187495
2019-08-27	27.25	27.28	26.61	26.90	3691867
2019-08-28	26.80	27.18	26.71	26.88	4138394
2019-08-29	25.96	26.04	23.87	24.37	9770250
2019-08-30	24.23	24.54	23.90	24.22	5237244
2019-09-03	24.11	24.52	24.05	24.26	6135662
2019-09-04	24.32	24.38	24.07	24.18	5540857
2019-09-05	24.32	24.37	24.08	24.24	3382052
2019-09-06	24.34	24.50	24.10	24.14	3505990
2019-09-09	24.17	24.29	23.97	24.20	4465267
2019-09-10	24.10	24.52	24.00	24.45	5635505
2019-09-11	24.35	24.66	24.31	24.38	3696435
2019-09-12	24.51	24.64	24.09	24.09	2936976
2019-09-13	24.10	24.64	24.10	24.17	2581602
2019-09-16	24.02	24.16	23.92	24.06	2278528
2019-09-17	24.04	24.23	23.96	24.05	2906014
2019-09-18	24.05	24.17	23.81	24.05	3038338
2019-09-19	24.11	24.11	23.68	23.75	2267087
2019-09-20	23.85	23.89	23.42	23.42	4493886
2019-09-23	23.35	23.88	23.25	23.74	2284166
2019-09-24	23.82	23.92	23.52	23.70	2317391
2019-09-25	23.72	23.85	23.52	23.56	2162224
2019-09-26	23.56	23.65	23.42	23.64	2366962
2019-09-27	23.74	23.86	23.16	23.33	3382331
2019-09-30	23.24	23.71	23.24	23.62	3363265
2019-10-01	23.64	23.88	23.37	23.39	2465432
2019-10-02	23.29	23.54	23.19	23.43	3909715
2019-10-03	23.29	23.56	23.11	23.55	2640151
2019-10-04	23.66	23.66	23.11	23.40	2207969
2019-10-07	23.32	23.70	23.29	23.56	3130864
2019-10-08	23.47	23.47	23.01	23.11	2405407
2019-10-09	23.19	23.40	23.09	23.26	2738068
2019-10-10	23.26	23.80	23.26	23.63	2958265
2019-10-11	23.76	23.90	23.58	23.63	2213102
2019-10-14	23.56	23.78	23.51	23.61	2050612
2019-10-15	23.66	23.75	22.99	23.44	4057879
2019-10-16	23.46	23.66	23.32	23.60	3174837
2019-10-17	23.66	23.85	23.55	23.72	1959541
2019-10-18	23.66	23.75	23.27	23.28	2109046
2019-10-21	23.38	23.80	23.38	23.73	2972876
2019-10-22	23.76	24.38	23.74	24.35	2389613
2019-10-23	24.35	24.77	24.15	24.61	3097624
2019-10-24	24.69	24.88	24.39	24.87	1765070
2019-10-25	24.90	25.29	24.80	25.18	2188577
2019-10-28	25.21	25.38	24.90	24.93	2043170
2019-10-29	24.89	25.06	24.84	24.91	1472172
2019-10-30	24.85	25.12	24.71	25.12	1562640
2019-10-31	25.14	25.14	24.77	24.99	2739028
2019-11-01	25.03	25.18	24.90	24.95	1661315
2019-11-04	25.03	25.30	24.92	24.95	2274607
2019-11-05	25.11	25.29	25.00	25.02	2794521
2019-11-06	25.06	25.13	24.75	25.12	2109145
2019-11-07	25.21	25.44	25.10	25.14	2414651
2019-11-08	24.76	24.97	23.70	24.42	7358979
2019-11-11	24.36	24.64	24.29	24.60	2426415
2019-11-12	24.60	24.76	24.48	24.58	1906526
2019-11-13	24.57	24.72	24.28	24.32	2622153
2019-11-14	24.35	24.76	24.30	24.74	2255250
2019-11-15	24.86	25.06	24.60	24.92	2119283
2019-11-18	24.85	25.00	24.55	24.86	2797906
2019-11-19	24.78	25.04	24.64	24.65	2281866
2019-11-20	24.54	24.60	24.35	24.49	3358970
2019-11-21	24.48	24.60	24.33	24.34	3012780
2019-11-22	24.38	24.63	24.25	24.51	2670518
2019-11-25	24.60	24.64	24.31	24.40	3558924
2019-11-26	24.41	24.71	24.06	24.41	16600760
2019-11-27	24.49	25.00	24.16	24.72	3440054
2019-11-29	24.69	24.71	24.32	24.38	1499107
2019-12-02	24.39	24.51	24.05	24.07	3363928
2019-12-03	23.90	24.00	23.59	23.60	4042016
2019-12-04	23.62	23.85	23.39	23.39	5179603
2019-12-05	23.46	23.90	22.79	23.10	6549443
2019-12-06	23.38	23.81	23.26	23.50	5822735
2019-12-09	23.56	23.73	23.11	23.13	5224817
2019-12-10	23.15	23.55	23.01	23.16	4794255
2019-12-11	23.11	23.16	22.92	23.02	4322965
2019-12-12	23.05	23.58	22.97	23.51	5846509
2019-12-13	23.57	23.77	23.37	23.49	3571817
2019-12-16	23.57	23.80	23.20	23.34	4884951
2019-12-17	23.40	23.87	23.34	23.40	3217535
2019-12-18	23.39	23.53	23.23	23.46	3879435
2019-12-19	23.43	23.71	23.43	23.43	5148964
2019-12-20	23.47	23.66	23.33	23.63	4433428
2019-12-23	23.75	23.85	23.40	23.40	1995875
2019-12-24	23.40	23.47	23.19	23.34	994909
2019-12-26	23.43	23.50	23.26	23.39	1825826
2019-12-27	23.41	23.51	23.36	23.39	1710555
2019-12-30	23.46	23.50	23.28	23.37	2566878
2019-12-31	23.32	23.52	23.31	23.48	2812478
2020-01-02	23.60	23.60	23.32	23.48	2865737
2020-01-03	23.29	23.52	23.19	23.46	2626564
2020-01-06	23.36	23.63	23.26	23.53	3233861
2020-01-07	23.50	23.62	23.43	23.52	2921463
2020-01-08	23.52	23.63	23.34	23.38	2328596
2020-01-09	23.46	23.60	23.28	23.45	3105027
2020-01-10	23.45	23.67	23.27	23.65	2825273
2020-01-13	23.70	23.90	23.58	23.77	2735014
2020-01-14	23.79	23.94	23.72	23.94	2522238
2020-01-15	24.04	24.72	23.98	24.54	5251132
2020-01-16	24.61	25.11	24.61	24.97	4541242
2020-01-17	24.98	25.00	24.36	24.47	3794200
2020-01-21	24.45	24.60	24.29	24.34	5126497
2020-01-22	24.41	24.47	24.22	24.26	3008640
2020-01-23	24.16	24.52	24.05	24.36	3064941
2020-01-24	24.38	24.51	23.87	23.94	2220859
2020-01-27	23.68	24.01	23.60	23.60	3264334
2020-01-28	23.69	23.77	23.45	23.72	2278889
2020-01-29	23.81	23.97	23.64	23.75	1746457
2020-01-30	23.56	23.63	23.07	23.47	3220215
2020-01-31	23.53	23.62	23.20	23.20	10591745
2020-02-03	23.23	23.45	22.53	22.53	3202372
2020-02-04	22.76	22.80	21.98	22.26	4067571
2020-02-05	22.40	23.36	22.30	23.28	4242763
2020-02-06	23.56	23.80	23.22	23.22	3668641
2020-02-07	23.15	23.22	22.26	22.31	2276566
2020-02-10	22.22	22.31	21.61	21.67	2303934
2020-02-11	21.88	22.21	21.78	22.03	2426349
2020-02-12	22.10	22.39	22.06	22.22	2262729
2020-02-13	22.15	22.51	22.01	22.48	1853225
2020-02-14	22.39	22.53	22.27	22.38	2367847
2020-02-18	22.38	22.98	22.36	22.98	2735634
2020-02-19	23.00	23.28	22.94	23.10	2141398
2020-02-20	23.08	23.71	23.08	23.68	2876465
2020-02-21	23.62	23.71	23.20	23.47	2444363
2020-02-24	22.97	22.97	22.44	22.88	2695251
2020-02-25	22.98	23.00	21.88	21.96	2527119
2020-02-26	21.95	22.30	21.49	21.49	3848922
2020-02-27	21.15	21.81	20.70	21.27	3803976
2020-02-28	20.96	21.05	20.21	20.67	4753452
2020-03-02	20.77	21.50	20.14	21.50	5024307
2020-03-03	21.50	21.64	20.55	20.82	3715657
2020-03-04	21.09	21.88	20.89	21.87	2606062
2020-03-05	21.26	21.34	20.55	20.84	3346988
2020-03-06	19.11	19.83	17.61	19.79	8121059
2020-03-09	18.70	20.59	18.52	20.12	4352439
2020-03-10	20.40	20.98	19.93	20.82	5201633
2020-03-11	20.34	20.54	18.95	19.06	5073335
2020-03-12	18.05	18.60	14.53	15.72	5531138
2020-03-13	16.78	18.29	16.77	17.20	9755954
2020-03-16	15.84	17.37	14.65	15.72	5754940
2020-03-17	16.00	17.71	15.68	17.37	4315539
2020-03-18	16.20	16.63	13.61	14.74	4277368
2020-03-19	14.76	16.09	13.78	14.75	2831374
2020-03-20	15.00	15.39	12.76	13.08	5951977
2020-03-23	12.94	12.99	11.29	12.38	3945243
2020-03-24	13.11	13.47	12.26	12.90	4423587
2020-03-25	13.03	14.17	12.38	13.80	5948637
2020-03-26	14.00	16.28	13.64	15.88	8059857
2020-03-27	15.14	15.86	14.57	15.08	4778518
2020-03-30	14.87	15.04	13.90	14.00	4351363
2020-03-31	14.14	14.63	13.93	14.08	4286810
2020-04-01	13.33	13.50	12.81	12.98	2894146
2020-04-02	12.84	13.49	12.31	12.56	3142527
2020-04-03	12.59	12.76	11.86	11.94	3251360
2020-04-06	12.81	13.64	12.61	13.56	4427129
2020-04-07	14.05	14.73	13.62	13.66	3696718
2020-04-08	13.84	14.71	13.70	14.56	2430322
2020-04-09	14.99	15.67	14.84	14.99	3924116
2020-04-13	14.89	14.97	14.24	14.49	2098431
2020-04-14	14.87	15.02	14.26	14.53	1983570
2020-04-15	13.88	14.13	13.45	13.52	2544095
2020-04-16	13.54	13.84	13.18	13.68	3054666
2020-04-17	14.25	14.71	14.10	14.36	3690271
2020-04-20	14.11	14.31	13.69	13.72	2244801
2020-04-21	13.25	14.06	13.20	13.89	2963436
2020-04-22	14.25	14.38	13.79	13.86	1939390
2020-04-23	13.93	14.39	13.91	14.25	2562954
2020-04-24	14.41	14.93	14.31	14.70	4132197
2020-04-27	14.84	15.06	14.71	14.90	2078601
2020-04-28	15.42	16.12	15.17	15.81	3379963
2020-04-29	16.31	16.85	16.23	16.78	9402656
2020-04-30	16.85	16.96	16.39	16.65	4436618
2020-05-01	16.11	16.47	15.91	16.06	2730618
2020-05-04	15.71	16.52	15.54	16.50	2753686
2020-05-05	16.55	16.77	15.84	15.86	2799331
2020-05-06	16.03	16.11	15.50	15.54	2033832
2020-05-07	15.70	16.14	15.39	15.60	2185301
2020-05-08	15.84	16.33	15.78	16.22	2374612
2020-05-11	16.22	16.22	15.66	16.06	1989121
2020-05-12	16.13	16.42	15.61	15.63	1803840
2020-05-13	15.54	15.61	14.52	14.71	2901932
2020-05-14	14.41	15.45	14.11	15.37	2168567
2020-05-15	15.20	15.98	15.06	15.63	1978272
2020-05-18	16.34	17.25	16.34	16.73	2749707
2020-05-19	16.70	16.84	16.23	16.51	2078831
2020-05-20	16.79	16.93	16.52	16.68	2407738
2020-05-21	16.66	17.24	16.66	16.99	2417182
2020-05-22	17.00	17.11	16.67	16.94	1412721
2020-05-26	17.72	17.88	17.42	17.59	2209962
2020-05-27	18.12	18.14	17.67	17.98	2553688
2020-05-28	18.05	18.06	17.22	17.27	1992874
2020-05-29	17.07	17.32	16.72	17.00	3195827
2020-06-01	17.05	17.61	17.01	17.37	2415274
2020-06-02	17.68	17.79	16.78	17.16	3561999
2020-06-03	17.46	18.31	17.46	18.07	2746841
2020-06-04	18.08	18.66	17.69	18.59	2165645
2020-06-05	19.19	19.74	18.95	18.97	3207754
2020-06-08	19.38	19.81	19.26	19.76	2443968
2020-06-09	19.33	19.38	18.69	19.10	2393116
2020-06-10	19.12	19.44	18.41	18.93	3682141
2020-06-11	17.88	18.21	17.36	17.37	2801997
2020-06-12	18.02	18.18	17.30	17.87	3441927
2020-06-15	17.23	18.04	16.95	17.74	3740495
2020-06-16	18.40	18.48	17.50	18.03	4112729
2020-06-17	18.30	18.33	16.25	16.32	7882694
2020-06-18	16.00	16.53	15.70	16.37	4844487
2020-06-19	16.67	16.75	15.43	15.73	7231199
2020-06-22	15.50	15.56	14.97	15.28	3811509
2020-06-23	15.45	16.08	15.39	15.76	4616225
2020-06-24	15.60	15.68	14.83	14.60	5280432
2020-06-25	14.46	14.52	13.89	14.10	5149885
2020-06-26	13.94	14.13	13.46	13.50	6172279
2020-06-29	13.59	14.38	13.55	14.21	3654349
2020-06-30	14.15	14.33	14.04	14.28	3112051
2020-07-01	14.28	14.63	13.99	14.00	3375314
2020-07-02	14.24	14.51	13.91	13.94	2676702
2020-07-06	14.21	14.49	13.88	14.41	4540545
2020-07-07	14.22	14.31	14.05	14.11	3595347
2020-07-08	14.09	14.28	13.63	13.93	2728157
2020-07-09	13.89	13.89	13.05	13.15	3753443
2020-07-10	13.17	14.01	13.17	13.96	3075468
2020-07-13	14.09	14.45	13.86	14.09	3315847
2020-07-14	14.00	14.12	13.54	13.61	3943063
2020-07-15	14.20	15.35	14.17	15.26	4899693
2020-07-16	15.15	15.31	14.79	14.95	3163196
2020-07-17	14.99	15.10	14.54	14.74	3323908
2020-07-20	14.56	14.70	14.06	14.14	3299864
2020-07-21	14.30	14.77	14.29	14.37	2929882
2020-07-22	14.28	14.42	14.20	14.36	3054315
2020-07-23	14.28	14.75	14.21	14.55	2029892
2020-07-24	14.60	14.82	14.46	14.65	2264814
2020-07-27	14.58	14.85	14.47	14.82	2297411
2020-07-28	14.78	15.08	14.61	14.79	2557777
2020-07-29	14.98	15.30	14.72	14.94	3286727
2020-07-30	14.80	14.96	14.56	14.85	2267819
2020-07-31	14.80	14.97	14.39	14.50	7430386
2020-08-03	14.53	14.57	14.02	14.04	4219742
2020-08-04	13.97	14.19	13.85	13.90	4734259
2020-08-05	14.00	14.19	13.83	14.17	4173190
2020-08-06	14.11	14.92	14.11	14.80	3060469
2020-08-07	14.70	15.40	14.47	15.35	3349320
2020-08-10	15.34	15.52	15.16	15.45	2211956
2020-08-11	15.74	15.98	15.44	15.49	2023151
2020-08-12	15.63	15.71	15.01	15.14	2253858
2020-08-13	15.05	15.23	14.78	14.88	1905206
2020-08-14	14.79	15.30	14.69	15.11	1400245
2020-08-17	15.10	15.25	14.70	15.14	2189554
2020-08-18	15.10	15.14	14.85	14.92	1363165
2020-08-19	14.81	15.08	14.72	14.75	1490945
2020-08-20	14.60	14.68	14.30	14.34	1969861
2020-08-21	14.33	14.93	14.33	14.62	2353653
2020-08-24	14.70	15.00	14.35	14.87	1956476
2020-08-25	14.90	15.03	14.48	14.72	1714776
2020-08-26	14.68	14.76	14.25	14.26	1927248
2020-08-27	14.31	14.80	14.27	14.76	2259056
2020-08-28	14.80	14.94	14.42	14.89	2430336
2020-08-31	15.07	15.07	14.45	14.50	3595793
2020-09-01	14.36	14.66	14.25	14.63	4616362
2020-09-02	14.27	15.02	13.83	14.79	5895241
2020-09-03	15.04	15.47	14.86	15.04	4399048
2020-09-04	15.16	15.44	15.00	15.15	4238818
2020-09-08	15.27	15.78	15.08	15.42	5725089
2020-09-09	15.76	15.80	15.30	15.07	4638262
2020-09-10	15.08	15.20	14.61	14.71	4199106
2020-09-11	14.73	15.19	14.55	14.99	4798689
2020-09-14	15.06	15.31	14.70	14.72	4383771
2020-09-15	14.71	14.89	14.39	14.70	5605391
2020-09-16	14.76	15.24	14.73	14.89	5377415
2020-09-17	14.70	15.00	14.57	14.99	5740030
2020-09-18	14.99	14.99	13.78	13.90	47106330
2020-09-21	13.64	14.43	13.51	14.18	9252004
2020-09-22	14.23	14.55	14.04	14.20	9378534
2020-09-23	14.34	14.59	14.20	14.48	5220733
2020-09-24	14.41	14.97	14.24	14.92	5300629
2020-09-25	14.83	15.48	14.83	15.29	4293563
2020-09-28	15.46	16.03	15.43	15.81	5140661
2020-09-29	15.75	16.34	15.75	16.20	4590601
2020-09-30	16.30	16.60	16.28	16.29	4005407
2020-10-01	16.35	16.69	16.22	16.66	4280337
2020-10-02	16.30	16.67	16.30	16.49	3356167
2020-10-05	16.54	16.82	16.54	16.64	3436447
2020-10-06	16.78	17.17	16.74	16.80	3261180
2020-10-07	17.05	17.38	17.04	17.24	3087157
2020-10-08	17.36	17.77	17.29	17.73	2942824
2020-10-09	17.80	17.85	17.41	17.41	2327664
2020-10-12	17.40	17.94	17.35	17.68	3096219
2020-10-13	17.65	17.98	17.54	17.56	3167935
2020-10-14	17.39	17.78	17.37	17.46	2405065
2020-10-15	17.35	17.69	17.32	17.47	2659882
2020-10-16	17.49	17.72	17.43	17.44	2853994
2020-10-19	17.57	17.82	17.46	17.67	4122059
2020-10-20	17.97	18.30	17.79	17.96	2822998
2020-10-21	17.88	18.29	17.78	18.15	2154936
2020-10-22	18.22	18.72	18.07	18.68	2420100
2020-10-23	18.76	18.82	18.38	18.40	2758575
2020-10-26	18.18	18.43	18.05	18.38	3089509
2020-10-27	18.24	18.38	17.90	17.96	2061660
2020-10-28	17.65	17.78	17.05	17.05	2580199
2020-10-29	17.01	17.90	16.90	17.78	2707436
2020-10-30	17.66	17.95	17.17	17.26	3362052
2020-11-02	17.44	17.63	17.02	17.06	3047436
2020-11-03	17.32	17.90	17.27	17.58	2137351
2020-11-04	17.34	17.78	17.17	17.22	2844561
2020-11-05	17.30	17.90	17.23	17.85	4050058
2020-11-06	17.88	17.96	17.37	17.50	1472778
2020-11-09	18.73	19.36	18.31	18.34	2506647
2020-11-10	18.44	18.56	18.00	18.04	2562760
2020-11-11	18.15	18.19	17.80	17.88	2741480
2020-11-12	17.71	17.79	17.05	17.20	2126346
2020-11-13	17.33	17.50	17.22	17.46	1813491
2020-11-16	17.82	17.95	17.20	17.62	4663875
2020-11-17	17.46	18.36	17.31	18.28	3106614
2020-11-18	18.35	18.77	18.18	18.43	2330818
2020-11-19	18.34	18.44	17.88	18.07	1585420
2020-11-20	17.89	18.00	17.74	17.93	1522260
2020-11-23	18.19	18.48	17.99	18.33	1795768
2020-11-24	18.53	19.29	18.41	19.18	2573423
2020-11-25	19.20	19.20	18.60	18.67	1962892
2020-11-27	18.59	19.04	18.59	19.00	1013369
2020-11-30	19.00	19.09	18.72	18.80	2602312
2020-12-01	19.06	19.22	18.66	18.70	2477746
2020-12-02	18.80	18.84	18.31	18.46	2026477
2020-12-03	18.40	18.49	18.06	17.88	2824035
2020-12-04	17.89	18.39	17.76	18.19	2970727
2020-12-07	18.12	18.18	17.51	17.70	3067315
2020-12-08	17.16	17.40	16.12	16.30	7718169
2020-12-09	16.30	16.80	16.27	16.38	6173695
2020-12-10	16.31	16.37	15.66	15.96	5189315
2020-12-11	15.86	16.08	15.52	15.91	4542425
2020-12-14	16.00	16.01	15.56	15.74	4469688
2020-12-15	15.83	16.26	15.67	16.11	3600305
2020-12-16	16.15	16.15	15.76	15.93	2708592
2020-12-17	15.90	16.04	15.67	15.82	3113837
2020-12-18	15.85	15.91	15.30	15.50	6683915
2020-12-21	15.29	15.33	14.95	15.20	3104283
2020-12-22	15.20	15.25	14.91	15.16	2139561
2020-12-23	15.41	15.67	15.28	15.57	3492686
2020-12-24	15.57	15.65	15.29	15.47	1094431
2020-12-28	15.55	16.02	15.55	15.81	2491091
2020-12-29	15.85	15.90	15.64	15.66	1780295
2020-12-30	15.66	15.87	15.25	15.51	3447944
2020-12-31	15.47	15.93	15.43	15.86	2605643
2021-01-04	15.85	15.90	15.43	15.66	3283597
2021-01-05	15.55	15.91	15.42	15.83	2693716
2021-01-06	16.05	16.41	15.94	16.16	3574937
2021-01-07	16.23	16.29	15.89	15.91	2727176
2021-01-08	16.19	16.19	15.74	15.91	2319251
2021-01-11	15.80	16.24	15.80	16.13	2164994
2021-01-12	16.20	16.38	16.06	16.36	2217940
2021-01-13	16.41	16.57	16.21	16.44	2588201
2021-01-14	16.50	16.65	16.09	16.12	2806040
2021-01-15	16.07	16.50	15.90	16.50	2629934
2021-01-19	16.46	16.56	16.12	16.41	3249691
2021-01-20	16.48	16.95	16.44	16.88	2763553
2021-01-21	16.71	16.86	16.55	16.67	2001642
2021-01-22	16.49	16.77	16.43	16.68	2558607
2021-01-25	16.61	17.07	16.53	16.89	2302833
2021-01-26	17.02	18.57	17.00	18.44	5901589
2021-01-27	18.21	20.75	18.07	18.58	9041654
2021-01-28	18.44	18.56	17.57	17.58	4192248
2021-01-29	17.65	18.10	17.20	17.23	3738637
2021-02-01	17.39	18.20	17.22	18.16	4146371
2021-02-02	18.32	18.79	18.21	18.54	3232318
2021-02-03	18.50	18.78	18.39	18.55	2775227
2021-02-04	18.58	18.87	18.17	18.65	3896290
2021-02-05	18.76	19.13	18.67	18.98	2734576
2021-02-08	19.08	19.21	18.95	19.03	1877177
2021-02-09	19.17	19.36	19.00	19.27	1217554
2021-02-10	19.46	19.88	19.27	19.71	1961418
2021-02-11	19.68	19.80	19.20	19.31	1885740
2021-02-12	19.23	19.61	19.23	19.60	1857152
2021-02-16	19.64	19.84	19.43	19.71	2695351
2021-02-17	19.64	19.84	19.35	19.36	1787953
2021-02-18	19.35	19.70	19.31	19.48	1663400
2021-02-19	19.36	19.59	19.12	19.22	2042326
2021-02-22	19.26	19.65	19.20	19.45	1659165
2021-02-23	19.55	19.71	19.10	19.62	1863663
2021-02-24	19.72	19.77	19.36	19.53	2714610
2021-02-25	19.50	19.84	19.03	19.05	2694865
2021-02-26	19.11	19.40	18.75	19.23	3661102
2021-03-01	19.55	20.03	19.40	19.87	1624365
2021-03-02	19.92	19.93	19.55	19.67	1254441
2021-03-03	19.71	19.89	19.45	19.74	1758442
2021-03-04	19.75	19.84	19.15	19.58	2618636
2021-03-05	19.68	20.04	19.36	19.91	1928994
2021-03-08	19.98	20.18	19.81	20.12	2797295
2021-03-09	20.13	20.15	19.66	19.76	2295482
2021-03-10	19.75	20.71	19.17	20.60	3127950
2021-03-11	20.65	20.98	20.32	20.77	2685850
2021-03-12	20.81	21.23	20.74	20.91	2131156
2021-03-15	21.06	21.14	20.61	20.86	2104735
2021-03-16	20.76	21.06	20.60	20.67	2117928
2021-03-17	20.73	21.01	20.66	20.77	1934766
2021-03-18	20.71	21.19	20.42	20.96	2378919
2021-03-19	21.01	21.44	20.77	21.38	5286034
2021-03-22	21.37	21.39	20.22	20.35	2833605
2021-03-23	20.24	20.25	19.72	19.85	2845924
2021-03-24	19.95	20.37	19.82	19.82	1746361
2021-03-25	19.84	20.64	19.56	20.55	1731921
2021-03-26	20.79	20.90	20.48	20.87	1547914
2021-03-29	21.25	21.32	20.99	21.17	2477910
2021-03-30	21.14	21.90	20.83	21.79	4909391
2021-03-31	21.75	21.95	21.56	21.80	2234314
2021-04-01	21.95	22.30	21.66	22.29	2622642
2021-04-05	22.44	22.64	22.18	22.45	1727091
2021-04-06	22.43	22.65	22.27	22.56	1975589
2021-04-07	22.64	22.79	22.50	22.79	1246916
2021-04-08	22.68	22.68	22.32	22.52	1419989
2021-04-09	22.55	22.99	22.40	22.84	1858900
2021-04-12	22.79	22.93	22.64	22.68	1342405
2021-04-13	22.50	22.60	22.29	22.40	2062071
2021-04-14	22.35	22.43	22.08	22.12	1785230
2021-04-15	22.20	22.25	21.83	21.96	1359058
2021-04-16	22.21	22.21	22.01	22.09	1210434
2021-04-19	22.10	22.18	21.84	21.86	1388949
2021-04-20	21.85	22.04	21.74	21.93	1264410
2021-04-21	22.00	22.33	21.93	22.20	1860942
2021-04-22	22.12	22.25	22.01	22.08	1604953
2021-04-23	22.06	22.25	21.94	22.19	1061737
2021-04-26	22.27	22.30	22.01	22.08	1032374
2021-04-27	22.12	22.44	22.10	22.31	1141040
2021-04-28	22.41	22.61	22.26	22.40	1715154
2021-04-29	22.50	22.67	22.23	22.34	1560472
2021-04-30	22.22	22.42	22.14	22.26	1553446
2021-05-03	22.20	22.59	22.12	22.33	1943441
2021-05-04	22.30	22.69	22.30	22.68	1808255
2021-05-05	22.69	23.04	22.56	22.85	1365689
2021-05-06	22.96	23.34	22.96	23.30	1926029
2021-05-07	23.30	23.54	23.17	23.46	1092925
2021-05-10	23.57	24.10	23.43	23.85	1666586
2021-05-11	23.64	23.85	23.42	23.66	1550094
2021-05-12	23.64	23.71	23.23	23.32	1263705
2021-05-13	23.30	24.52	23.15	24.40	2232749
2021-05-14	24.46	24.58	24.27	24.55	1324630
2021-05-17	24.50	25.03	24.50	24.96	1250203
2021-05-18	25.04	25.17	24.79	24.81	1223774
2021-05-19	24.59	25.03	24.29	24.93	1475368
2021-05-20	24.82	24.96	24.47	24.49	2045990
2021-05-21	24.64	25.84	24.59	25.72	3799975
2021-05-24	25.67	25.96	24.37	24.40	3270659
2021-05-25	24.66	25.00	24.52	24.58	1794794
2021-05-26	24.64	24.78	24.52	24.77	1378457
2021-05-27	24.86	24.94	24.59	24.76	1749135
2021-05-28	24.72	24.82	24.58	24.82	1714879
2021-06-01	24.99	24.99	24.46	24.61	1046345
2021-06-02	24.73	24.85	24.55	24.59	1601229
2021-06-03	24.57	24.98	24.42	24.97	1328462
2021-06-04	24.99	25.36	24.89	25.29	1406611
2021-06-07	25.20	25.30	24.97	25.11	1434843
2021-06-08	25.11	25.82	24.96	25.76	1355184
2021-06-09	25.72	26.05	25.55	25.81	1164444
2021-06-10	25.88	25.98	25.62	25.74	1114142
2021-06-11	25.79	26.20	25.78	26.19	1569119
2021-06-14	26.14	26.23	25.46	25.52	2043765
2021-06-15	25.52	25.58	24.97	25.26	2918310
2021-06-16	24.11	24.70	22.81	23.62	8881305
2021-06-17	23.73	24.02	23.04	23.25	3428350
2021-06-18	23.07	23.79	22.95	23.56	3529617
2021-06-21	23.75	24.23	23.68	24.18	2208149
2021-06-22	24.28	24.38	24.10	24.26	1895185
2021-06-23	24.24	24.64	24.23	24.15	1955691
2021-06-24	24.22	24.37	24.01	24.21	1657087
2021-06-25	24.20	24.32	23.98	24.02	2515136
2021-06-28	23.89	23.94	23.04	23.20	2558625
2021-06-29	23.23	23.64	23.19	23.34	1344800
2021-06-30	23.33	23.51	23.18	23.48	1367541
2021-07-01	23.53	24.00	23.42	23.78	1902374
2021-07-02	23.81	23.96	23.65	23.78	1636112
2021-07-06	23.71	23.90	23.44	23.60	2474873
2021-07-07	23.60	23.81	23.52	23.53	1947351
2021-07-08	23.30	23.77	23.13	23.47	1791271
2021-07-09	23.70	24.18	23.67	24.08	1248406
2021-07-12	23.96	24.26	23.93	24.20	1396487
2021-07-13	24.20	24.21	23.62	23.62	1636133
2021-07-14	23.65	24.07	23.63	23.96	1344035
2021-07-15	23.88	24.17	23.84	23.92	1420835
2021-07-16	23.96	24.24	23.60	23.61	2149044
2021-07-19	23.57	23.70	23.18	23.34	2315503
2021-07-20	23.43	24.31	23.35	24.09	2317418
2021-07-21	24.29	24.50	23.99	23.99	2675137
2021-07-22	24.02	24.26	23.99	24.21	1691531
2021-07-23	24.38	24.63	24.32	24.53	1827919
2021-07-26	24.50	24.85	24.24	24.37	1602445
2021-07-27	24.32	24.67	24.26	24.53	1162252
2021-07-28	24.62	24.73	24.20	24.34	1136580
2021-07-29	24.51	24.91	24.51	24.60	1504718
2021-07-30	24.49	24.80	24.44	24.55	1204300
2021-08-02	24.73	24.93	24.52	24.57	1150372
2021-08-03	24.53	24.77	24.44	24.66	1281746
2021-08-04	24.53	24.95	24.33	24.85	1496578
2021-08-05	24.97	25.21	24.90	25.11	1257892
2021-08-06	25.13	25.37	24.91	25.28	1185070
2021-08-09	25.26	25.34	24.88	24.98	1031919
2021-08-10	25.01	25.19	24.81	25.16	1097557
2021-08-11	25.08	25.68	24.98	25.66	994310
2021-08-12	25.68	25.88	25.57	25.75	1154085
2021-08-13	25.84	25.96	25.57	25.66	670599
2021-08-16	25.56	25.83	25.47	25.73	810901
2021-08-17	25.69	25.98	25.50	25.75	1035979
2021-08-18	25.67	25.78	25.37	25.39	805357
2021-08-19	25.19	25.80	25.07	25.32	1465047
2021-08-20	25.31	25.53	25.10	25.48	1624176
2021-08-23	25.52	25.62	25.29	25.39	1037270
2021-08-24	25.50	25.57	25.13	25.46	1141928
2021-08-25	25.45	25.72	25.28	25.57	1076442
2021-08-26	25.49	25.49	25.06	25.23	1332573
2021-08-27	25.33	25.85	25.29	25.82	1555159
2021-08-30	25.79	25.94	25.62	25.66	1472513
2021-08-31	25.61	25.95	25.56	25.65	1570767
2021-09-01	25.73	26.39	25.44	26.23	1723932
2021-09-02	26.43	26.51	26.11	26.18	1687189
2021-09-03	26.10	26.11	25.68	25.98	1289794
2021-09-07	25.86	25.88	25.48	25.69	1292743
2021-09-08	25.74	26.37	25.69	26.00	2198601
2021-09-09	26.01	26.01	25.23	25.24	1583905
2021-09-10	25.24	25.41	24.77	24.78	1605468
2021-09-13	24.88	24.99	24.59	24.82	1453372
2021-09-14	24.87	24.97	24.47	24.58	1659214
2021-09-15	24.59	25.13	24.50	24.85	1461182
2021-09-16	24.89	25.14	24.70	24.98	1501200
2021-09-17	25.04	25.25	24.90	25.05	3282006
2021-09-20	24.68	25.28	24.55	25.27	1658294
2021-09-21	25.46	25.48	24.98	25.00	1499767
2021-09-22	25.04	25.59	24.96	25.33	1072979
2021-09-23	25.51	25.67	25.43	25.44	1096812
2021-09-24	25.48	25.64	25.41	25.54	752977
2021-09-27	25.64	25.70	25.49	25.54	1170329
2021-09-28	25.54	25.65	25.11	25.15	904038
2021-09-29	25.20	25.45	25.01	25.20	1007733
2021-09-30	25.44	25.49	24.98	25.00	1231078
2021-10-01	25.30	25.70	24.77	25.49	1335215
2021-10-04	25.49	25.76	25.20	25.71	1046601
2021-10-05	25.69	25.82	25.42	25.62	1484999
2021-10-06	25.47	25.49	25.07	25.11	1744828
2021-10-07	25.22	25.74	25.22	25.41	1280086
2021-10-08	25.44	25.56	25.24	25.39	1067144
2021-10-11	25.38	25.57	25.13	25.14	771857
2021-10-12	25.18	25.26	24.90	24.96	1083309
2021-10-13	24.88	24.88	24.45	24.59	931920
2021-10-14	24.70	24.78	24.54	24.75	805616
2021-10-15	24.89	25.16	24.73	24.75	945175
2021-10-18	24.64	24.76	24.14	24.55	933151
2021-10-19	24.64	24.69	24.44	24.54	715241
2021-10-20	24.54	24.91	24.51	24.62	1188689
2021-10-21	24.72	24.89	24.63	24.82	834651
2021-10-22	24.82	24.87	24.54	24.60	949943
2021-10-25	24.65	24.91	24.65	24.68	909226
2021-10-26	24.79	24.88	24.48	24.49	1292018
2021-10-27	24.50	24.55	23.02	23.03	2221507
2021-10-28	23.08	23.38	22.97	23.36	2556427
2021-10-29	23.32	23.53	23.01	23.07	2214242
2021-11-01	23.07	23.31	22.92	23.03	4034929
2021-11-02	23.04	23.12	22.57	22.76	2041028
2021-11-03	23.00	24.44	22.63	24.19	3202208
2021-11-04	24.23	25.17	24.23	24.58	3291742
2021-11-05	24.77	25.26	24.66	25.24	1887300
2021-11-08	25.30	25.31	24.56	24.57	1829849
2021-11-09	24.85	25.35	24.61	24.83	1891198
2021-11-10	24.61	25.30	24.55	24.97	1545173
2021-11-11	24.96	25.14	24.59	24.60	1982200
2021-11-12	24.55	24.57	24.28	24.47	1493399
2021-11-15	24.53	24.70	24.47	24.55	883405
2021-11-16	24.51	24.64	24.38	24.38	1784568
2021-11-17	24.26	24.42	24.01	24.32	1631477
2021-11-18	24.32	24.54	24.07	24.24	1508119
2021-11-19	24.23	24.66	24.07	24.47	1969647
2021-11-22	24.44	25.43	24.41	25.24	1574714
2021-11-23	25.29	25.42	25.04	25.25	1349546
2021-11-24	25.32	25.54	25.15	25.48	977656
2021-11-26	25.19	25.26	24.80	25.03	919314
2021-11-29	25.28	25.29	24.44	24.45	1569050
2021-11-30	24.25	24.33	23.65	23.68	1985983
2021-12-01	24.00	24.09	23.12	23.13	1937683
2021-12-02	23.23	23.80	22.93	23.41	2599916
2021-12-03	23.47	23.70	23.19	23.33	1919049
2021-12-06	23.45	24.35	23.31	24.12	2645797
2021-12-07	24.15	24.33	23.50	23.64	2238121
2021-12-08	23.97	24.39	23.74	24.24	1648099
2021-12-09	24.14	24.24	23.60	23.61	1289256
2021-12-10	23.66	23.82	23.37	23.60	1927450
2021-12-13	23.46	23.71	23.13	23.49	2179063
2021-12-14	23.56	23.79	23.49	23.57	2449975
2021-12-15	23.74	24.31	23.67	24.16	1927835
2021-12-16	24.28	24.47	24.00	24.01	1572914
2021-12-17	23.97	24.18	23.52	23.55	3537712
2021-12-20	23.24	23.31	22.48	22.83	2439068
2021-12-21	22.97	23.48	22.97	23.41	1900602
2021-12-22	23.52	23.71	23.34	23.36	1372091
2021-12-23	23.54	23.64	23.42	23.54	850060
2021-12-27	23.42	23.62	23.31	23.60	894940
2021-12-28	23.55	23.80	23.55	23.60	923175
2021-12-29	23.60	23.84	23.60	23.67	821563
2021-12-30	23.74	23.87	23.62	23.62	886604
2021-12-31	23.55	23.71	23.51	23.56	1243778
2022-01-03	23.73	24.59	23.68	24.43	2240961
2022-01-04	24.49	24.96	24.36	24.73	2724076
2022-01-05	24.84	24.95	23.80	23.86	3892915
2022-01-06	24.08	24.22	23.62	23.75	1801098
2022-01-07	23.67	23.79	23.18	23.26	1844972
2022-01-10	23.26	23.34	22.67	22.88	1606045
2022-01-11	22.99	23.04	22.50	22.66	1668445
2022-01-12	22.88	22.93	22.45	22.51	1335438
2022-01-13	22.55	22.87	22.50	22.57	999991
2022-01-14	22.49	22.60	21.99	22.10	1797520
2022-01-18	22.00	22.39	21.99	22.22	2100187
2022-01-19	22.29	22.47	21.97	22.13	1839519
2022-01-20	22.17	22.36	21.55	21.58	2453117
2022-01-21	21.54	21.91	21.43	21.44	2518844
2022-01-24	21.14	22.01	21.08	21.93	2743137
2022-01-25	21.52	22.04	21.28	21.87	2428237
2022-01-26	22.00	22.48	21.69	21.90	2274077
2022-01-27	21.91	22.55	21.72	21.79	2251845
2022-01-28	21.97	22.48	21.86	22.47	2652896
2022-01-31	22.29	22.89	22.20	22.86	5177701
2022-02-01	22.89	23.29	22.78	23.20	3094673
2022-02-02	23.20	24.27	23.01	24.02	3460982
2022-02-03	23.91	24.35	23.72	23.83	2377298
2022-02-04	23.67	24.17	23.51	23.96	2008000
2022-02-07	24.02	24.30	23.99	24.11	2087365
2022-02-08	24.15	24.53	23.91	24.51	3227826
2022-02-09	24.65	24.93	24.65	24.75	2170346
2022-02-10	24.51	24.99	24.46	24.61	2512331
2022-02-11	24.70	24.98	24.33	24.55	2404295
2022-02-14	24.49	24.85	24.33	24.59	3210565
2022-02-15	24.60	24.98	24.40	24.45	2903305
2022-02-16	24.41	25.08	24.28	24.96	2899679
2022-02-17	24.70	25.13	24.56	25.07	1845216
2022-02-18	24.97	25.16	24.65	24.98	3066162
2022-02-22	24.88	24.94	24.26	24.35	2161430
2022-02-23	24.35	24.35	23.63	23.65	3040462
2022-02-24	23.25	23.86	23.03	23.78	2382953
2022-02-25	23.84	24.51	23.66	24.49	2293198
2022-02-28	24.23	24.82	24.18	24.81	3899357
2022-03-01	24.81	25.51	24.62	25.31	2357669
2022-03-02	25.39	26.22	25.36	26.13	3135040
2022-03-03	26.31	26.31	25.62	25.99	2891833
2022-03-04	25.75	25.95	25.39	25.37	2520126
2022-03-07	25.29	25.35	24.12	24.20	3312325
2022-03-08	24.29	24.45	23.79	23.95	2990877
2022-03-09	24.30	25.15	24.17	24.68	2797482
2022-03-10	24.43	24.92	24.18	24.78	2062994
2022-03-11	25.01	25.01	24.15	24.26	1829431
2022-03-14	24.42	25.88	24.41	25.47	3339583
2022-03-15	25.49	25.84	25.06	25.80	2426943
2022-03-16	25.98	26.39	25.72	26.23	2807790
2022-03-17	26.18	26.35	25.89	26.26	2398637
2022-03-18	26.19	26.69	25.81	26.64	6635738
2022-03-21	26.75	26.84	25.91	25.99	2031469
2022-03-22	26.15	26.69	25.94	26.05	2111701
2022-03-23	25.95	26.24	25.69	25.71	1074076
2022-03-24	25.76	26.07	25.62	25.83	1744611
2022-03-25	25.86	25.96	25.68	25.92	1475538
2022-03-28	25.81	26.19	25.71	26.06	1119639
2022-03-29	26.28	26.39	25.98	26.19	1441850
2022-03-30	26.12	26.21	25.85	26.21	1575646
2022-03-31	26.22	26.35	25.98	26.04	1733822
2022-04-01	26.15	26.55	26.12	26.37	1688437
2022-04-04	26.24	26.37	25.04	25.64	2733419
2022-04-05	25.56	26.28	25.56	26.06	1894506
2022-04-06	26.10	26.48	25.97	26.42	1828362
2022-04-07	26.42	26.66	26.20	26.58	1871056
2022-04-08	26.49	26.89	26.39	26.63	1848015
2022-04-11	26.64	27.29	26.64	26.92	2100295
2022-04-12	27.02	27.33	26.86	27.03	1814504
2022-04-13	27.10	27.23	26.32	26.81	2101279
2022-04-14	26.89	27.23	26.77	26.78	1571948
2022-04-18	26.78	27.41	26.65	27.19	1239861
2022-04-19	27.23	27.74	27.23	27.69	1458938
2022-04-20	27.79	28.17	27.65	28.06	1942674
2022-04-21	28.23	28.33	27.95	28.04	1624902
2022-04-22	28.00	28.25	27.80	28.02	2169054
2022-04-25	27.96	28.51	27.42	28.39	2290110
2022-04-26	28.19	28.33	27.34	27.38	1931106
2022-04-27	27.55	27.86	27.25	27.44	1581287
2022-04-28	27.84	27.85	27.12	27.32	1755693
2022-04-29	27.28	27.37	25.96	26.07	2519413
2022-05-02	26.15	26.29	25.37	25.91	2090878
2022-05-03	25.86	26.00	25.54	25.93	1706763
2022-05-04	25.97	26.16	25.20	26.06	1928959
2022-05-05	25.79	26.03	25.22	25.44	1915394
2022-05-06	25.44	25.77	25.17	25.31	1712470
2022-05-09	25.07	25.19	24.19	24.27	2088187
2022-05-10	24.36	24.63	23.65	23.77	2250288
2022-05-11	25.00	28.63	24.99	28.41	6495323
2022-05-12	28.28	30.48	28.28	30.45	7596670
2022-05-13	30.45	32.36	30.28	32.31	5374102
2022-05-16	32.37	33.38	31.91	32.59	5718921
2022-05-17	32.64	34.96	32.19	34.05	6506547
2022-05-18	33.65	33.99	33.02	33.33	6448893
2022-05-19	33.07	33.83	32.56	32.94	3096728
2022-05-20	33.03	33.32	32.34	33.08	3167318
2022-05-23	33.24	33.77	32.86	33.01	3482013
2022-05-24	33.24	34.62	32.49	34.58	3774228
2022-05-25	34.22	34.42	33.25	34.25	3910531
2022-05-26	34.59	34.80	34.00	34.46	3175009
2022-05-27	34.81	35.51	34.39	35.51	1766064
2022-05-31	35.33	35.48	34.84	35.24	2580270
2022-06-01	35.39	35.70	34.66	35.46	1972055
2022-06-02	35.35	36.26	35.22	36.21	2248640
2022-06-03	36.04	36.83	35.94	35.94	1610449
2022-06-06	36.00	36.52	35.53	35.56	1964817
2022-06-07	35.36	36.49	35.36	36.27	1988389
2022-06-08	36.17	36.35	35.48	35.61	1290371
2022-06-09	35.62	36.45	35.48	35.76	1812705
2022-06-10	35.37	35.78	35.00	35.45	1744748
2022-06-13	34.59	35.16	33.51	33.67	2440091
2022-06-14	33.89	34.47	33.47	34.38	1838938
2022-06-15	34.14	34.63	33.71	34.02	1957996
2022-06-16	33.77	33.80	32.75	33.27	2136766
2022-06-17	33.71	33.74	32.64	33.00	4311996
2022-06-21	33.76	33.94	33.09	33.77	1665120
2022-06-22	33.50	34.36	33.38	34.19	1186015
2022-06-23	34.20	34.64	33.61	34.15	1262602
2022-06-24	34.50	34.99	34.30	34.82	2353475
2022-06-27	34.91	36.01	34.91	35.98	1704799
2022-06-28	35.94	36.21	34.50	34.52	2292100
2022-06-29	34.52	34.73	34.32	34.58	1356016
2022-06-30	34.34	35.73	34.16	35.32	2065016
2022-07-01	35.23	36.88	35.09	36.77	2385228
2022-07-05	36.36	36.75	35.77	36.49	2081093
2022-07-06	36.66	36.88	35.93	36.75	1614453
2022-07-07	36.87	37.28	36.15	36.45	1960292
2022-07-08	36.77	37.65	36.75	37.27	1943252
2022-07-11	37.00	37.35	36.77	36.93	1392010
2022-07-12	36.89	37.19	36.50	36.78	1289893
2022-07-13	36.46	37.11	36.27	37.07	1033624
2022-07-14	36.45	36.95	36.34	36.76	891383
2022-07-15	36.93	37.61	36.90	37.41	1037039
2022-07-18	37.41	37.78	36.63	36.74	1450140
2022-07-19	37.03	38.20	36.79	38.06	1799222
2022-07-20	37.95	38.05	37.50	37.70	1503393
2022-07-21	37.57	37.78	37.34	37.71	1293208
2022-07-22	37.94	38.13	37.55	37.95	1191270
2022-07-25	38.10	38.85	37.82	38.64	1361717
2022-07-26	38.49	38.96	38.45	38.73	1553144
2022-07-27	38.97	39.44	38.61	39.36	1973667
2022-07-28	39.50	39.77	39.01	39.62	1918157
2022-07-29	39.65	40.05	39.28	39.96	1682307
2022-08-01	39.90	40.24	39.48	39.56	2921216
2022-08-02	39.47	39.52	38.80	39.30	2429325
2022-08-03	39.31	40.11	39.19	39.84	1631323
2022-08-04	39.76	40.06	39.47	39.61	1081022
2022-08-05	39.44	40.11	39.38	39.95	1411729
2022-08-08	39.95	40.60	39.91	40.21	1525782
2022-08-09	40.25	40.56	39.08	39.44	3808568
2022-08-10	41.42	45.72	41.00	45.47	5032637
2022-08-11	45.40	45.87	44.22	44.79	3278517
2022-08-12	44.85	45.35	44.49	45.34	1837278
2022-08-15	45.10	46.51	45.00	46.07	2170129
2022-08-16	46.10	47.63	46.10	47.51	2256268
2022-08-17	47.25	48.61	47.01	48.40	2063197
2022-08-18	48.14	48.76	47.46	48.44	2054090
2022-08-19	48.29	48.32	47.37	47.75	2104451
2022-08-22	47.07	47.15	46.19	46.65	2498651
2022-08-23	46.67	47.41	46.14	46.70	2061676
2022-08-24	46.73	46.78	45.77	46.46	1517909
2022-08-25	46.46	46.92	46.23	46.83	970349
2022-08-26	46.69	47.07	46.19	46.26	1616011
2022-08-29	45.74	46.13	45.45	45.82	1398743
2022-08-30	45.86	45.95	44.47	44.88	1951486
2022-08-31	45.01	45.46	44.63	45.00	1931416
2022-09-01	44.59	45.09	44.40	45.06	1591537
2022-09-02	45.20	45.36	44.19	44.47	1492486
2022-09-06	44.62	44.98	43.88	44.12	1852605
2022-09-07	43.97	45.10	43.96	44.94	2053257
2022-09-08	44.59	45.51	44.50	45.27	1695214
2022-09-09	45.32	45.75	44.97	44.99	1540461
2022-09-12	45.14	45.63	44.91	45.63	1605138
2022-09-13	45.16	45.71	44.51	44.82	1279566
2022-09-14	45.04	45.51	44.67	45.47	1930357
2022-09-15	45.35	45.93	44.60	44.98	1681103
2022-09-16	44.71	44.95	44.39	44.93	3452257
2022-09-19	44.59	45.70	44.40	45.62	1337769
2022-09-20	45.53	45.60	44.56	44.94	1097556
2022-09-21	45.04	45.87	44.76	44.78	1036783
2022-09-22	44.65	44.85	43.99	44.00	1495473
2022-09-23	43.47	43.87	43.15	43.82	1548817
2022-09-26	43.27	43.65	42.04	42.32	1568026
2022-09-27	42.83	44.17	42.83	43.63	2156797
2022-09-28	43.67	45.10	43.29	44.84	1814378
2022-09-29	44.64	44.99	43.25	43.41	2334062
2022-09-30	43.21	43.58	42.46	42.54	2366163
2022-10-03	42.88	42.88	40.23	40.29	3352754
2022-10-04	40.84	42.18	40.77	41.17	2907190
2022-10-05	41.01	41.32	39.97	41.02	1659074
2022-10-06	41.01	41.35	38.95	39.18	1690674
2022-10-07	39.00	39.26	37.67	38.05	2324054
2022-10-10	38.03	39.29	37.86	38.69	1751764
2022-10-11	38.40	38.92	37.97	38.71	1468504
2022-10-12	38.83	38.88	38.23	38.75	1286817
2022-10-13	38.31	39.77	37.79	39.43	1192544
2022-10-14	39.61	40.23	39.12	39.29	1349013
2022-10-17	39.50	40.91	39.31	40.62	1568035
2022-10-18	41.19	41.60	40.68	41.11	1518952
2022-10-19	41.06	41.10	40.15	40.30	1313886
2022-10-20	40.46	41.06	40.27	40.57	1426501
2022-10-21	40.65	41.08	40.34	41.02	1516826
2022-10-24	41.42	41.63	40.98	41.55	1245851
2022-10-25	41.24	41.77	40.74	41.15	1522648
2022-10-26	41.29	41.86	40.63	40.74	1122578
2022-10-27	41.14	41.91	40.89	41.21	1364513
2022-10-28	41.22	41.76	41.01	41.65	1860678
2022-10-31	41.55	41.92	41.07	41.15	2098278
2022-11-01	41.67	41.76	40.97	41.38	1812885
2022-11-02	40.22	40.56	38.28	38.51	3538790
2022-11-03	38.34	39.75	37.57	39.03	2800666
2022-11-04	39.28	39.99	38.69	39.76	2067353
2022-11-07	39.80	40.32	39.70	39.85	1772951
2022-11-08	40.59	41.11	40.11	40.62	1243592
2022-11-09	40.45	40.57	39.91	40.16	1526087
2022-11-10	41.27	41.99	40.73	41.32	1817490
2022-11-11	41.28	41.37	39.95	40.47	2341115
2022-11-14	40.40	41.48	40.21	40.77	2126791
2022-11-15	41.17	41.44	40.65	40.84	2242284
2022-11-16	40.67	41.31	40.67	40.92	1039094
2022-11-17	40.77	41.98	40.46	41.90	2116449
2022-11-18	42.38	43.14	42.00	42.82	1906537
2022-11-21	42.67	43.11	42.11	42.47	1593038
2022-11-22	42.52	43.28	41.91	43.21	1691307
2022-11-23	43.16	43.30	42.45	42.59	1091357
2022-11-25	42.60	43.29	42.43	43.10	613939
2022-11-28	42.71	43.48	42.63	43.31	1377587
2022-11-29	43.03	43.24	42.40	42.92	1598424
2022-11-30	42.86	43.77	42.23	43.71	1756545
2022-12-01	43.90	44.02	43.20	43.45	1816044
2022-12-02	42.92	43.09	42.16	42.09	1359474
2022-12-05	41.58	42.38	40.56	42.25	1479659
2022-12-06	42.33	42.61	41.32	41.52	1492050
2022-12-07	41.34	42.27	41.11	41.58	1434192
2022-12-08	41.85	42.27	41.71	41.82	1001130
2022-12-09	41.73	41.92	41.39	41.60	1173392
2022-12-12	41.75	41.75	41.04	41.61	980241
2022-12-13	42.25	42.29	41.51	41.56	1909468
2022-12-14	41.58	42.19	41.26	41.78	1528135
2022-12-15	41.32	41.41	39.71	40.46	1630149
2022-12-16	40.25	40.58	39.85	40.33	4080863
2022-12-19	40.34	40.46	38.96	39.02	2071290
2022-12-20	39.05	40.10	39.05	39.75	1558950
2022-12-21	40.05	40.06	39.46	39.73	1174001
2022-12-22	39.59	39.69	38.69	39.29	833115
2022-12-23	39.29	39.43	39.04	39.15	709714
2022-12-27	39.19	39.19	37.75	37.79	1203507
2022-12-28	37.71	37.72	36.63	36.68	1783126
2022-12-29	36.77	37.06	36.57	36.72	1049516
2022-12-30	36.35	36.57	35.83	36.51	1646743
2023-01-03	36.27	36.40	35.06	35.07	2583209
2023-01-04	34.98	35.68	34.75	35.65	2338983
2023-01-05	35.44	35.85	35.23	35.70	1582515
2023-01-06	36.07	36.76	35.86	36.68	1388325
2023-01-09	36.69	36.96	35.77	36.14	1722865
2023-01-10	36.13	36.41	35.39	36.36	2262998
2023-01-11	36.50	37.92	36.38	37.79	2132635
2023-01-12	37.93	38.08	37.47	37.59	1611741
2023-01-13	37.36	37.97	37.23	37.85	1148963
2023-01-17	37.88	38.31	37.81	38.16	1452942
2023-01-18	38.30	38.66	38.07	38.49	1455996
2023-01-19	38.43	38.59	37.19	37.25	1945084
2023-01-20	37.43	38.08	37.08	37.44	1365413
2023-01-23	37.56	39.17	37.56	38.50	1727324
2023-01-24	38.53	39.11	38.23	38.66	1128803
2023-01-25	38.47	38.48	37.71	37.82	1487594
2023-01-26	37.94	38.63	37.62	38.56	1099373
2023-01-27	38.48	38.78	38.06	38.25	961741
2023-01-30	38.13	38.56	38.03	38.27	1094488
2023-01-31	38.54	39.04	38.30	38.98	2892816
2023-02-01	38.91	39.66	38.69	39.46	1837313
2023-02-02	39.47	39.73	38.73	39.09	1757056
2023-02-03	39.03	39.74	38.63	39.33	1550009
2023-02-06	39.16	39.67	39.08	39.37	1524093
2023-02-07	39.06	39.68	38.81	39.52	2574047
2023-02-08	40.21	40.21	38.49	39.40	2382645
2023-02-09	39.46	39.46	37.61	37.69	1766112
2023-02-10	37.47	38.93	37.42	38.90	1894826
2023-02-13	38.98	39.76	38.74	39.75	1293766
2023-02-14	39.64	39.69	39.20	39.65	1239046
2023-02-15	39.70	39.80	39.07	39.71	1124897
2023-02-16	39.38	39.59	39.15	39.33	1135977
2023-02-17	39.42	39.55	38.80	39.00	1412184
2023-02-21	38.63	38.79	37.34	37.35	1176012
2023-02-22	37.25	37.88	36.92	37.65	1353129
2023-02-23	37.83	38.21	37.30	37.66	729248
2023-02-24	37.42	37.54	37.04	37.10	956609
2023-02-27	37.42	37.53	36.92	37.07	1000065
2023-02-28	36.81	37.36	36.74	36.80	1382436
2023-03-01	36.70	36.83	36.19	36.54	1142533
2023-03-02	36.47	36.72	36.23	36.36	872346
2023-03-03	36.41	36.43	36.04	35.83	1061430
2023-03-06	35.91	36.04	35.55	35.94	1390772
2023-03-07	36.00	36.74	36.00	36.24	1838615
2023-03-08	36.37	37.41	36.28	37.17	2053767
2023-03-09	37.27	37.27	36.12	36.23	1606474
2023-03-10	36.23	36.38	35.37	35.58	1441010
2023-03-13	35.13	35.65	34.66	34.83	1558746
2023-03-14	35.30	35.80	35.05	35.38	1479355
2023-03-15	34.73	34.97	34.33	34.79	1676701
2023-03-16	34.45	35.05	34.19	35.04	1123748
2023-03-17	34.96	34.96	33.95	34.38	5700231
2023-03-20	34.61	35.59	34.54	35.47	1313991
2023-03-21	36.02	36.02	34.98	35.13	1393693
2023-03-22	35.11	35.31	34.13	34.19	1376145
2023-03-23	34.20	34.35	33.13	33.24	1948776
2023-03-24	33.14	34.10	32.91	34.08	1171665
2023-03-27	34.35	34.82	34.23	34.48	1103403
2023-03-28	34.43	34.69	34.21	34.48	985195
2023-03-29	34.74	34.87	34.35	34.36	860873
2023-03-30	34.68	34.78	34.31	34.60	1007024
2023-03-31	34.89	35.33	34.66	35.25	1471517
2023-04-03	35.31	35.50	35.08	35.45	946473
2023-04-04	35.36	35.36	34.01	34.27	1087008
2023-04-05	33.85	34.79	33.72	34.48	961872
2023-04-06	34.64	34.65	33.78	34.01	1234585
2023-04-10	33.81	34.38	33.80	33.89	1211896
2023-04-11	34.09	34.58	33.85	33.90	1651907
2023-04-12	34.20	34.64	34.11	34.43	1951810
2023-04-13	34.42	34.65	34.11	34.42	1146028
2023-04-14	34.42	34.85	34.07	34.35	902260
2023-04-17	34.30	34.45	33.94	34.26	931192
2023-04-18	34.37	34.51	33.71	33.93	1179838
2023-04-19	33.91	33.99	33.60	33.86	783827
2023-04-20	33.70	33.80	33.26	33.59	1734562
2023-04-21	33.91	34.05	33.44	33.90	2150162
2023-04-24	33.91	34.29	33.76	34.00	1435678
2023-04-25	33.94	34.23	33.68	33.88	1126111
2023-04-26	33.86	34.08	33.22	33.32	1062306
2023-04-27	33.34	33.98	33.26	33.97	1097536
2023-04-28	33.92	34.03	33.64	33.91	1259051
2023-05-01	34.10	34.24	33.51	34.08	1286944
2023-05-02	33.81	33.94	32.44	33.09	1542654
2023-05-03	33.13	33.36	32.34	32.44	2414371
2023-05-04	32.21	32.32	31.50	32.12	1855287
2023-05-05	32.49	33.06	32.27	32.43	2102796
2023-05-08	32.50	32.76	32.14	32.16	1807070
2023-05-09	32.28	33.01	31.97	32.76	2299625
2023-05-10	30.81	32.04	30.75	31.23	5411398
2023-05-11	31.25	32.25	31.23	31.65	2537623
2023-05-12	31.99	32.91	31.67	32.04	2568935
2023-05-15	30.52	31.55	30.50	31.13	4358613
2023-05-16	31.05	31.28	29.72	30.18	4279347
2023-05-17	30.32	30.60	29.71	30.05	2014269
2023-05-18	29.92	29.99	29.15	29.31	2664057
2023-05-19	29.41	29.68	29.14	29.62	3107921
2023-05-22	29.68	29.81	29.02	29.15	1393510
2023-05-23	29.12	29.46	28.83	28.87	2014094
2023-05-24	29.24	30.18	29.13	29.67	2866108
2023-05-25	29.55	30.15	29.55	29.91	2441447
2023-05-26	29.92	30.36	29.92	30.01	2286943
2023-05-30	30.00	30.55	29.92	30.19	2764357
2023-05-31	30.04	30.33	29.80	29.85	3440139
2023-06-01	29.99	30.53	29.85	29.94	2822758
2023-06-02	30.18	30.92	30.18	30.74	2985653
2023-06-05	30.61	31.25	30.50	30.45	2425710
2023-06-06	30.67	31.25	30.67	31.22	1993875
2023-06-07	30.95	31.94	30.94	31.83	1614835
2023-06-08	31.85	31.97	31.37	31.69	1500242
2023-06-09	31.81	32.05	31.75	31.75	1107708
2023-06-12	31.85	32.02	31.58	31.80	1290700
2023-06-13	31.77	32.22	31.74	32.12	1178247
2023-06-14	32.50	32.64	32.09	32.59	1747837
2023-06-15	32.61	33.07	32.48	32.96	1273495
2023-06-16	33.08	33.15	32.75	32.88	2616248
2023-06-20	32.90	33.01	32.51	32.90	1643969
2023-06-21	32.84	33.44	32.84	33.37	1791911
2023-06-22	33.19	33.39	32.98	33.37	1175822
2023-06-23	33.21	33.35	32.53	32.60	2248798
2023-06-26	32.46	32.89	32.00	32.04	980464
2023-06-27	32.08	32.44	31.91	32.31	1005624
2023-06-28	32.31	32.46	31.59	32.04	2121637
2023-06-29	31.98	32.12	31.80	32.02	1107263
2023-06-30	32.13	32.39	31.81	31.87	1158655
2023-07-03	31.85	32.58	31.79	32.38	747044
2023-07-05	32.18	32.19	30.97	31.07	1698022
2023-07-06	30.94	31.20	30.66	31.10	1637190
2023-07-07	31.15	31.71	31.06	31.41	1522871
2023-07-10	31.29	31.71	31.28	31.67	1017399
2023-07-11	31.71	32.19	31.70	32.10	908393
2023-07-12	32.38	32.49	31.91	31.93	1067215
2023-07-13	32.00	32.53	31.91	32.53	906003
2023-07-14	32.64	32.65	32.27	32.55	1236980
2023-07-17	32.20	32.97	32.19	32.96	918769
2023-07-18	33.07	33.63	33.00	33.61	937993
2023-07-19	33.87	34.11	33.46	34.04	1217708
2023-07-20	34.08	34.15	33.75	34.07	851087
2023-07-21	34.33	34.39	33.67	33.68	951464
2023-07-24	33.67	33.77	33.07	33.20	987705
2023-07-25	33.13	33.43	33.08	33.38	783702
2023-07-26	33.53	33.80	33.36	33.38	798214
2023-07-27	33.46	33.54	33.01	33.09	904643
2023-07-28	33.21	33.77	33.12	33.74	775709
2023-07-31	33.83	33.92	33.43	33.61	926401
2023-08-01	33.56	33.77	33.23	33.74	858097
2023-08-02	33.47	34.07	33.40	34.01	808121
2023-08-03	34.01	34.45	33.69	34.28	1738900
2023-08-04	34.25	34.41	33.65	33.74	1240035
2023-08-07	33.94	34.50	33.86	34.48	1053903
2023-08-08	34.42	35.13	34.23	35.08	1069141
2023-08-09	35.06	35.81	35.02	35.66	1638519
2023-08-10	35.71	35.84	35.47	35.63	1128123
2023-08-11	35.61	35.97	35.18	35.21	1358387
2023-08-14	35.28	35.45	35.01	35.16	1032888
2023-08-15	35.20	35.61	35.06	35.35	1770714
2023-08-16	36.35	39.52	36.33	38.78	5407759
2023-08-17	38.66	39.47	38.40	38.82	2513925
2023-08-18	38.82	39.43	38.61	39.40	1749742
2023-08-21	39.26	39.85	39.20	39.60	1409734
2023-08-22	39.52	39.88	39.14	39.34	1533317
2023-08-23	39.56	39.86	39.14	39.65	1398920
2023-08-24	39.53	39.87	39.28	39.35	934624
2023-08-25	39.60	39.96	39.26	39.78	931121
2023-08-28	39.76	40.09	39.66	39.87	864742
2023-08-29	39.86	40.08	39.65	39.95	1099302
2023-08-30	40.00	40.24	39.67	39.71	1477999
2023-08-31	39.84	40.32	39.69	39.98	1810003
2023-09-01	40.10	40.77	40.00	40.07	1507216
2023-09-05	39.97	39.99	39.26	39.07	1590170
2023-09-06	38.95	39.16	38.70	38.90	2132914
2023-09-07	38.92	39.38	38.81	39.13	1778482
2023-09-08	39.29	39.92	39.01	39.53	1333883
2023-09-11	39.50	39.76	39.40	39.65	864160
2023-09-12	39.44	39.60	39.09	39.19	942733
2023-09-13	39.19	39.26	38.78	39.07	1344877
2023-09-14	39.15	39.42	39.09	39.41	1448122
2023-09-15	39.32	39.75	39.24	39.64	3727838
2023-09-18	39.70	40.86	39.70	40.81	1854400
2023-09-19	40.86	41.39	40.73	41.29	2187063
2023-09-20	41.50	41.93	41.44	41.50	1321147
2023-09-21	41.47	41.65	41.26	41.45	1387374
2023-09-22	41.40	42.33	41.12	42.05	1738483
2023-09-25	41.90	42.63	41.87	42.59	1164592
2023-09-26	42.56	42.72	41.84	41.89	1490181
2023-09-27	41.92	42.47	41.92	42.39	910869
2023-09-28	42.48	43.31	42.48	43.09	1061005
2023-09-29	43.29	43.89	43.02	43.06	1475320
2023-10-02	43.06	43.14	42.28	42.42	1094031
2023-10-03	42.39	42.44	41.19	41.40	1148587
2023-10-04	41.46	42.00	41.33	41.93	1351078
2023-10-05	41.83	42.04	41.53	41.57	1138667
2023-10-06	41.43	42.01	40.84	40.86	1756366
2023-10-09	41.09	42.65	41.08	42.41	1507662
2023-10-10	42.76	43.12	42.52	42.63	1393895
2023-10-11	42.64	43.33	42.63	43.23	991568
2023-10-12	43.26	43.39	42.38	43.05	985509
2023-10-13	43.14	43.34	42.72	42.84	1220479
2023-10-16	43.24	44.03	43.08	43.76	1973022
2023-10-17	43.76	44.83	43.52	43.93	1734971
2023-10-18	43.79	44.03	43.28	43.36	1243886
2023-10-19	43.27	43.91	43.03	43.39	1534055
2023-10-20	43.39	43.68	43.10	43.25	944141
2023-10-23	43.14	43.18	42.57	42.68	915052
2023-10-24	42.95	43.17	42.48	42.55	942771
2023-10-25	42.43	42.59	41.84	42.06	1154103
2023-10-26	42.01	42.40	41.61	41.73	1180755
2023-10-27	41.65	41.71	40.71	40.91	1161236
2023-10-30	41.06	41.18	40.77	41.01	1253028
2023-10-31	41.13	41.13	40.48	41.05	1319047
2023-11-01	41.16	41.74	40.96	41.74	1201020
2023-11-02	41.84	42.22	41.77	42.15	1169595
2023-11-03	42.30	43.28	42.20	42.68	1058024
2023-11-06	42.62	42.82	41.47	41.76	1273563
2023-11-07	41.80	41.88	41.29	41.46	1350381
2023-11-08	41.25	41.79	39.20	41.75	2066697
2023-11-09	42.02	44.00	41.98	43.50	2217092
2023-11-10	43.41	45.09	43.41	44.97	1641269
2023-11-13	44.97	45.25	44.44	45.18	1331363
2023-11-14	45.46	46.13	45.46	45.75	1626533
2023-11-15	45.51	46.11	45.43	45.56	1130815
2023-11-16	45.62	45.91	44.60	44.73	1382610
2023-11-17	44.88	45.88	44.84	45.58	1488556
2023-11-20	45.60	46.17	45.02	45.97	1441961
2023-11-21	45.84	46.75	45.58	46.16	1366690
2023-11-22	46.30	46.96	46.20	46.78	1075735
2023-11-24	46.84	47.18	46.84	47.16	512874
2023-11-27	46.97	47.30	46.56	46.58	1446965
2023-11-28	46.13	46.26	45.25	45.81	1767332
2023-11-29	46.15	46.20	45.38	45.51	1369266
2023-11-30	45.56	46.11	45.32	45.42	2270641
2023-12-01	45.59	46.42	45.38	45.93	1377791
2023-12-04	45.84	46.90	45.84	46.41	1453346
2023-12-05	46.19	46.60	45.46	45.47	1226136
2023-12-06	45.49	45.68	44.83	45.03	1371274
2023-12-07	45.01	45.75	44.88	45.75	1015549
2023-12-08	45.75	45.96	45.41	45.43	1976470
2023-12-11	45.51	46.33	45.50	46.22	1149259
2023-12-12	46.27	47.15	46.27	46.47	1158888
2023-12-13	46.35	47.11	46.03	46.74	1389959
2023-12-14	47.12	48.06	46.84	47.89	1789925
2023-12-15	47.56	47.72	46.08	46.49	3929516
2023-12-18	46.82	47.10	45.86	47.06	1128839
2023-12-19	47.00	47.48	46.40	47.28	1366793
2023-12-20	47.06	47.56	46.46	46.88	1117872
2023-12-21	47.03	47.35	46.52	47.34	999579
2023-12-22	47.40	48.22	47.27	48.02	939686
2023-12-26	47.88	49.04	47.80	48.75	1031944
2023-12-27	48.73	49.01	48.49	48.95	969914
2023-12-28	48.81	49.00	48.47	48.93	992388
2023-12-29	48.78	49.00	48.19	48.37	935367
2024-01-02	48.37	49.11	48.22	49.00	1243802
2024-01-03	48.94	49.14	47.22	47.27	964541
2024-01-04	47.42	47.97	47.28	47.71	862097
2024-01-05	47.55	47.86	46.56	46.77	1634023
2024-01-08	46.97	47.40	46.75	47.23	1007654
2024-01-09	46.99	46.99	45.76	46.48	672531
2024-01-10	46.46	46.64	46.05	46.14	710023
2024-01-11	46.19	46.75	45.68	46.69	979189
2024-01-12	46.30	46.36	44.96	45.44	1457587
2024-01-16	45.47	45.79	45.08	45.65	905469
2024-01-17	45.54	46.09	45.29	45.57	688654
2024-01-18	45.53	45.74	45.09	45.62	707218
2024-01-19	45.85	46.74	45.64	46.69	909972
2024-01-22	46.87	47.10	46.46	47.07	778493
2024-01-23	47.10	47.77	46.76	47.77	727417
2024-01-24	48.13	48.25	46.91	47.11	868511
2024-01-25	47.44	47.71	47.02	47.49	776570
2024-01-26	47.74	48.53	47.65	47.74	665792
2024-01-29	47.67	48.28	47.42	48.24	625375
2024-01-30	48.00	48.03	47.36	47.39	903398
2024-01-31	47.51	47.51	46.76	46.84	850221
2024-02-01	46.89	46.89	45.88	46.38	853468
2024-02-02	46.19	46.75	46.07	46.58	627332
2024-02-05	46.45	47.04	45.86	46.99	1042724
2024-02-06	46.95	47.49	46.25	47.34	1122174
2024-02-07	45.42	46.48	42.28	46.45	4184268
2024-02-08	46.61	46.94	44.81	45.71	1701975
2024-02-09	45.77	47.18	45.51	46.93	1458991
2024-02-12	47.00	47.62	46.67	47.48	1287126
2024-02-13	46.83	47.49	46.31	47.01	1413518
2024-02-14	47.42	47.56	46.52	47.26	1241112
2024-02-15	47.36	48.14	47.14	47.55	1269962
2024-02-16	47.42	47.49	46.40	46.86	1373291
2024-02-20	46.67	46.93	45.95	46.11	1210450
2024-02-21	46.13	46.43	45.64	46.29	899394
2024-02-22	46.53	47.93	46.26	47.89	1118293
2024-02-23	48.03	49.81	47.85	49.12	2146255
2024-02-26	48.90	49.41	48.65	49.12	1279713
2024-02-27	49.22	50.25	49.01	50.15	1171208
2024-02-28	50.13	50.29	49.44	49.77	784115
2024-02-29	50.09	50.21	48.82	48.95	1289012
2024-03-01	49.06	49.07	48.05	47.82	1009738
2024-03-04	49.28	52.90	48.66	50.49	2801016
2024-03-05	50.00	50.32	49.27	49.37	1432332
2024-03-06	49.53	49.53	48.64	49.07	1056594
2024-03-07	49.21	49.29	48.09	48.35	939129
2024-03-08	48.48	48.94	48.18	48.19	647211
2024-03-11	48.18	48.25	47.27	47.77	961284
2024-03-12	47.32	47.98	46.96	47.78	923647
2024-03-13	47.96	48.20	47.49	47.69	862248
2024-03-14	47.67	47.69	46.34	46.64	1037414
2024-03-15	46.40	47.25	46.30	46.76	3375215
2024-03-18	46.67	47.37	46.45	46.68	945661
2024-03-19	46.87	47.62	46.72	47.36	841826
2024-03-20	47.24	48.13	47.00	48.06	682051
2024-03-21	48.33	48.62	47.89	48.21	738071
2024-03-22	48.22	48.72	47.74	48.69	935540
2024-03-25	48.81	48.89	47.71	47.73	891544
2024-03-26	47.90	48.18	47.39	47.42	743761
2024-03-27	47.64	48.70	47.64	48.66	755403
2024-03-28	48.67	49.37	47.50	49.11	1051649
2024-04-01	49.03	49.07	48.15	48.22	877035
2024-04-02	48.12	48.32	46.89	47.42	818961
2024-04-03	47.44	47.47	46.63	46.77	817065
2024-04-04	47.08	47.49	46.32	46.51	647130
2024-04-05	46.60	47.18	46.58	46.94	626148
2024-04-08	46.83	47.73	46.83	47.62	1028025
2024-04-09	47.80	47.80	46.69	46.86	676256
2024-04-10	46.45	47.12	46.24	46.45	825011
2024-04-11	46.60	46.98	46.23	46.92	872770
2024-04-12	46.74	47.08	45.93	46.26	878348
2024-04-15	46.71	46.93	45.97	46.32	911956
2024-04-16	46.45	47.17	46.30	47.11	924988
2024-04-17	47.43	47.50	46.70	46.87	797986
2024-04-18	47.11	47.11	46.15	46.57	606719
2024-04-19	46.55	46.95	46.43	46.84	641879
2024-04-22	47.01	47.47	46.49	47.28	996894
2024-04-23	47.22	48.10	46.87	47.65	1032580
2024-04-24	47.74	48.21	47.64	47.93	908779
2024-04-25	47.67	47.92	46.58	46.64	1321448
2024-04-26	46.45	47.24	45.87	46.50	1384554
2024-04-29	46.72	47.39	46.64	47.23	962894
2024-04-30	46.96	47.63	46.96	47.23	1033104
2024-05-01	47.07	48.00	46.46	47.70	814291
2024-05-02	48.23	48.23	47.51	48.03	645296
2024-05-03	48.43	48.59	47.51	47.53	668514
2024-05-06	47.79	48.82	47.70	48.76	942024
2024-05-07	48.93	50.05	48.78	49.31	1603556
2024-05-08	49.30	49.56	48.33	48.53	880080
2024-05-09	48.55	49.28	48.46	49.19	1131762
2024-05-10	52.50	54.21	50.81	53.53	3575133
2024-05-13	53.23	53.41	52.10	52.70	3322934
2024-05-14	53.00	53.55	52.43	53.04	2397698
2024-05-15	53.16	53.74	53.01	53.17	901748
2024-05-16	53.08	53.23	52.13	53.01	1480847
2024-05-17	52.89	52.89	51.83	52.30	1284177
2024-05-20	52.35	53.29	52.35	53.28	900698
2024-05-21	53.30	54.08	53.08	53.83	1009682
2024-05-22	53.74	53.93	52.96	52.99	736287
2024-05-23	52.93	53.37	52.44	52.57	681200
2024-05-24	52.75	52.83	50.34	50.65	958960
2024-05-28	50.65	50.76	48.23	48.92	1480153
2024-05-29	48.92	49.95	48.89	49.94	1064483
2024-05-30	50.04	50.34	48.92	49.08	1293868
2024-05-31	49.15	49.67	48.89	49.64	1574128
2024-06-03	49.86	50.19	49.07	50.17	778995
2024-06-04	50.04	51.57	49.62	50.93	1036686
2024-06-05	51.05	51.17	50.58	51.00	626438
2024-06-06	51.15	52.01	50.99	51.35	953080
2024-06-07	51.04	51.21	49.83	49.89	948452
2024-06-10	49.44	50.13	48.78	50.12	945170
2024-06-11	49.94	49.94	49.11	49.85	989905
2024-06-12	50.28	51.14	49.69	51.00	703596
2024-06-13	50.76	51.24	50.21	50.71	778039
2024-06-14	50.24	50.53	49.71	50.36	894490
2024-06-17	50.04	51.87	50.04	51.80	1132074
2024-06-18	52.03	53.62	51.87	53.10	1150190
2024-06-20	53.06	53.77	52.62	53.00	1025043
2024-06-21	53.08	53.65	52.77	53.17	2429495
2024-06-24	53.27	53.66	52.90	53.00	808437
2024-06-25	53.14	53.56	52.74	53.31	782710
2024-06-26	53.15	53.70	52.94	53.67	1230721
2024-06-27	53.67	54.37	53.10	53.53	1006766
2024-06-28	53.83	54.47	53.69	54.23	2580775
2024-07-01	54.22	54.95	54.16	54.73	1088283
2024-07-02	54.31	55.43	54.25	55.10	1057691
2024-07-03	55.28	56.63	55.18	55.97	812465
2024-07-05	55.75	55.77	54.58	54.74	1408887
2024-07-08	54.96	55.47	53.56	53.58	925109
2024-07-09	53.60	54.09	52.91	52.99	722606
2024-07-10	52.99	53.09	52.29	53.01	866968
2024-07-11	53.26	53.65	52.77	53.20	944191
2024-07-12	53.58	54.22	53.28	53.47	787157
2024-07-15	53.79	54.72	53.64	54.66	785752
2024-07-16	54.85	55.91	54.72	55.75	670436
2024-07-17	55.52	56.58	55.42	56.27	774850
2024-07-18	55.98	56.44	55.48	55.53	722497
2024-07-19	55.85	56.06	55.45	55.81	655540
2024-07-22	55.80	57.69	55.80	57.26	1090613
2024-07-23	57.00	57.08	56.17	56.45	785896
2024-07-24	56.14	56.59	55.50	55.85	740503
2024-07-25	56.00	56.87	55.81	56.08	894998
2024-07-26	56.25	57.09	55.88	56.95	551495
2024-07-29	57.04	57.62	56.54	57.45	548148
2024-07-30	57.69	58.43	57.63	58.07	550890
2024-07-31	58.38	58.63	57.79	57.94	790156
2024-08-01	58.04	58.59	56.68	56.99	721457
2024-08-02	56.21	56.91	55.24	56.79	645084
2024-08-05	54.92	55.82	53.72	54.82	851976
2024-08-06	54.82	55.15	54.06	54.54	1901898
2024-08-07	55.03	55.62	54.32	54.35	693868
2024-08-08	54.90	55.92	54.45	55.91	493571
2024-08-09	56.07	57.28	55.54	57.18	1272846
2024-08-12	57.17	57.43	55.69	56.24	1069084
2024-08-13	56.40	56.61	55.56	56.39	899500
2024-08-14	56.44	57.01	56.39	56.92	1199735
2024-08-15	57.37	57.94	56.75	57.49	1597725
2024-08-16	64.80	68.45	63.05	64.45	9156296
2024-08-19	64.10	66.25	63.90	65.32	3150708
2024-08-20	65.43	66.85	65.05	66.60	2068367
2024-08-21	66.44	66.85	64.07	64.55	2232982
2024-08-22	64.64	64.71	63.49	63.65	1333810
2024-08-23	63.88	64.41	63.21	63.35	981355
2024-08-26	63.75	64.44	63.62	63.80	786507
2024-08-27	63.44	65.08	63.44	64.66	902955
2024-08-28	64.64	64.90	64.03	64.04	988289
2024-08-29	64.24	64.84	63.41	63.65	927798
2024-08-30	63.77	64.10	62.89	63.31	1722384
2024-09-03	63.07	63.79	62.78	63.01	1342232
2024-09-04	63.00	64.37	62.90	63.98	2460108
2024-09-05	64.00	64.17	63.13	63.55	1490986
2024-09-06	63.55	64.24	62.80	62.92	1380892
2024-09-09	62.83	63.60	62.34	62.86	1577878
2024-09-10	62.86	63.42	62.30	63.10	1092441
2024-09-11	62.75	63.38	61.95	62.94	1055169
2024-09-12	62.93	63.31	62.43	62.77	761874
2024-09-13	62.96	63.65	62.78	63.20	996574
2024-09-16	63.60	64.85	63.60	64.44	1502305
2024-09-17	64.42	64.70	63.36	63.50	977920
2024-09-18	63.20	63.66	62.58	62.77	1097766
2024-09-19	63.28	63.87	63.07	63.68	1317462
2024-09-20	63.74	64.47	63.31	64.46	2641021
2024-09-23	64.48	64.90	64.18	64.22	1374173
2024-09-24	63.98	64.29	63.46	63.53	1261324
2024-09-25	63.69	63.96	63.03	63.11	1118858
2024-09-26	63.07	64.19	62.96	63.43	1358358
2024-09-27	63.39	63.87	63.14	63.64	1004777
2024-09-30	63.55	63.89	63.29	63.55	1214389
2024-10-01	63.47	63.53	62.31	63.07	996332
2024-10-02	62.82	63.23	62.52	62.85	896848
2024-10-03	62.68	63.00	62.00	62.48	730191
2024-10-04	62.85	62.99	62.24	62.48	665875
2024-10-07	62.48	62.54	61.32	61.73	1020164
2024-10-08	62.15	62.30	61.77	61.87	743271
2024-10-09	62.20	62.61	61.24	61.74	2447398
2024-10-10	61.22	61.36	60.05	60.79	1546520
2024-10-11	61.00	61.53	60.85	60.90	1170367
2024-10-14	60.87	61.17	60.52	60.65	1134117
2024-10-15	60.73	61.20	60.41	60.80	1676270
2024-10-16	60.78	62.01	60.70	61.27	1067375
2024-10-17	61.41	61.90	61.03	61.64	1154531
2024-10-18	61.61	61.72	60.85	61.49	854555
2024-10-21	61.49	61.83	60.68	61.04	902177
2024-10-22	60.74	61.04	60.11	60.67	910197
2024-10-23	60.56	61.07	60.29	60.48	1196044
2024-10-24	60.33	60.71	59.73	59.99	1025385
2024-10-25	60.10	60.30	59.52	60.03	829881
2024-10-28	60.43	60.63	59.69	59.80	713998
2024-10-29	59.51	60.11	59.26	60.10	961518
2024-10-30	60.13	60.70	59.95	60.70	968800
2024-10-31	60.62	61.27	59.69	59.73	1418416
2024-11-01	59.99	60.30	59.55	59.57	950406
2024-11-04	59.65	60.63	59.65	60.31	870009
2024-11-05	60.22	61.18	60.09	60.99	848593
2024-11-06	63.49	63.81	61.92	62.52	1263574
2024-11-07	62.50	63.74	62.34	63.36	1648856
2024-11-08	61.93	61.93	58.18	59.18	2518404
2024-11-11	59.96	61.42	59.64	61.25	2188632
2024-11-12	60.74	61.45	59.84	59.96	1595568
2024-11-13	59.68	60.78	59.36	59.36	1274543
2024-11-14	59.25	59.80	58.88	59.14	1202627
2024-11-15	58.99	60.31	58.99	60.08	1304453
2024-11-18	60.36	60.49	59.60	60.35	1150772
2024-11-19	58.34	58.67	55.08	55.40	3103034
2024-11-20	55.11	56.73	55.11	56.55	2971503
2024-11-21	56.53	57.47	55.85	56.87	2584802
2024-11-22	56.96	58.73	56.89	58.30	1569744
2024-11-25	58.71	60.61	58.71	59.53	2412561
2024-11-26	59.21	59.89	58.57	59.59	1854406
2024-11-27	60.01	60.31	59.19	59.33	1072311
2024-11-29	59.63	60.10	59.23	59.28	717854
2024-12-02	59.33	59.38	58.43	59.11	1195611
2024-12-03	59.09	59.11	57.67	58.15	1398212
2024-12-04	58.01	58.88	57.56	58.16	1138028
2024-12-05	58.16	58.48	57.27	57.35	900035
2024-12-06	58.02	58.20	57.12	57.32	926112
2024-12-09	57.34	57.34	55.67	56.02	1109380
2024-12-10	55.94	56.83	55.04	56.33	1320334
2024-12-11	56.66	56.66	55.96	56.32	1122420
2024-12-12	56.41	56.65	55.92	56.00	739855
2024-12-13	56.04	56.16	55.15	55.50	824880
2024-12-16	55.62	55.78	55.00	55.23	986588
2024-12-17	55.14	55.54	54.35	54.65	913798
2024-12-18	54.79	54.99	53.16	53.49	1421920
2024-12-19	53.66	54.17	53.09	53.89	1409998
2024-12-20	54.00	55.28	53.81	54.72	3709565
2024-12-23	54.07	54.52	53.36	54.43	994418
2024-12-24	54.16	54.33	53.65	54.29	308311
2024-12-26	54.04	54.54	53.90	53.92	958261
2024-12-27	53.67	54.12	53.01	53.43	759160
2024-12-30	53.10	53.28	51.41	52.14	1302926
2024-12-31	52.20	53.14	52.19	52.84	1413641
2025-01-02	53.33	53.57	52.70	53.09	858028
2025-01-03	52.88	53.87	52.70	53.83	853490
2025-01-06	53.81	54.00	53.00	53.09	1211204
2025-01-07	53.37	53.69	53.10	53.66	1165689
2025-01-08	53.70	54.32	53.19	54.32	1134831
2025-01-10	53.70	53.97	53.09	53.62	1205833
2025-01-13	53.27	54.70	53.18	54.58	1017426
2025-01-14	54.56	54.94	54.09	54.84	1105077
2025-01-15	55.59	55.66	54.76	55.49	856074
2025-01-16	55.30	55.60	54.90	55.45	940197
2025-01-17	55.83	56.00	55.06	55.18	952141
2025-01-21	55.27	55.67	54.71	54.94	917015
2025-01-22	54.89	54.93	53.21	53.25	1535415
2025-01-23	53.05	53.05	51.91	52.32	1380610
2025-01-24	52.13	53.07	51.93	52.91	1119578
2025-01-27	52.93	54.41	52.90	54.40	863356
2025-01-28	54.08	55.11	53.69	54.27	1179167
2025-01-29	54.33	54.64	53.92	54.54	1098402
2025-01-30	54.79	55.55	54.27	55.43	1192618
2025-01-31	55.16	55.75	54.57	55.31	1580198
2025-02-03	54.49	55.87	53.80	55.76	1541257
2025-02-04	55.13	55.74	54.41	54.43	1497745
2025-02-05	51.63	54.40	51.20	54.37	2149124
2025-02-06	54.73	54.81	53.72	54.20	1297892
2025-02-07	54.41	54.48	53.12	53.22	1290117
2025-02-10	53.22	53.45	52.55	52.59	963264
2025-02-11	52.59	52.59	51.93	52.43	1189026
2025-02-12	52.02	52.28	51.26	51.49	1066555
2025-02-13	51.92	52.43	51.56	52.33	1115780
2025-02-14	52.45	53.19	52.39	52.60	1219365
2025-02-18	52.55	52.55	51.35	51.78	1497021
2025-02-19	51.76	52.69	51.60	52.44	1125772
2025-02-20	52.44	52.84	52.12	52.42	1144986
2025-02-21	52.76	53.00	51.84	52.27	1327179
2025-02-24	52.42	53.79	52.13	53.53	1381692
2025-02-25	53.65	54.63	53.11	54.11	1476810
2025-02-26	53.93	54.54	53.22	53.77	1048480
2025-02-27	53.75	54.00	53.11	53.35	925567
2025-02-28	53.58	54.57	53.52	54.51	1264936
2025-03-03	54.50	54.52	53.10	53.24	1313670
2025-03-04	53.08	53.08	52.24	52.41	1902962
2025-03-05	52.57	52.85	51.64	52.22	1219522
2025-03-06	51.89	53.23	51.58	53.10	1302518
2025-03-07	52.86	56.12	52.60	55.51	1575690
2025-03-10	55.31	57.13	55.00	55.97	2041164
2025-03-11	55.57	55.82	53.21	54.00	939281

Explore More About HRB

Coins representing dividend payouts and trends

HRB Dividend History

Discover H&R Block Inc'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

HRB Stock Split History

Discover H&R Block Inc'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

HRB Historical Prices

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

Web Analytics