LEG Historical Prices

Summary

Key Stock Metrics

6.48

(April 16, 2025)

52-Week Low

14.24

(September 27, 2024)

52-Week High

59.16

(May 10, 2021)

All-Time High

9.86

(July 1, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-20	10.94	10.97	10.84	10.88	483200
1993-09-21	10.88	10.88	10.75	10.78	267200
1993-09-22	10.78	10.78	10.72	10.78	504000
1993-09-23	10.78	10.78	10.63	10.72	104400
1993-09-24	10.72	11.13	10.69	11.13	570000
1993-09-27	11.13	11.31	11.03	11.31	373600
1993-09-28	11.38	11.63	11.38	11.44	558800
1993-09-29	11.50	11.75	11.47	11.69	366800
1993-09-30	11.66	11.66	11.44	11.56	196000
1993-10-01	11.56	11.66	11.53	11.59	440000
1993-10-04	11.53	11.53	11.38	11.41	288800
1993-10-05	11.50	11.75	11.31	11.59	216800
1993-10-06	11.59	11.75	11.56	11.66	302000
1993-10-07	11.66	11.75	11.66	11.69	110400
1993-10-08	11.69	11.69	11.47	11.53	93600
1993-10-11	11.50	11.50	11.38	11.38	119600
1993-10-12	11.41	11.47	11.41	11.44	94800
1993-10-13	11.44	11.47	11.41	11.41	26800
1993-10-14	11.44	11.44	11.25	11.28	203600
1993-10-15	11.31	11.38	11.28	11.34	72400
1993-10-18	11.34	11.34	11.28	11.31	58800
1993-10-19	11.34	11.38	11.31	11.31	22000
1993-10-20	11.31	11.34	11.03	11.09	141200
1993-10-21	11.03	11.03	10.84	10.97	195200
1993-10-22	10.97	11.13	10.97	11.00	233600
1993-10-25	11.06	11.06	10.88	10.94	122000
1993-10-26	11.00	11.03	10.94	10.97	86800
1993-10-27	10.91	10.91	10.81	10.88	49600
1993-10-28	10.88	10.94	10.72	10.81	113600
1993-10-29	10.81	10.97	10.81	10.97	172800
1993-11-01	11.00	11.09	11.00	11.09	245200
1993-11-02	11.13	11.22	11.06	11.22	168800
1993-11-03	11.22	11.38	11.19	11.34	242000
1993-11-04	11.34	11.38	11.09	11.09	546800
1993-11-05	11.09	11.09	10.88	10.94	60800
1993-11-08	11.03	11.06	10.81	10.97	254400
1993-11-09	10.97	10.97	10.81	10.81	39600
1993-11-10	10.81	11.00	10.69	11.00	218000
1993-11-11	11.00	11.22	11.00	11.16	86400
1993-11-12	11.16	11.34	11.13	11.34	133200
1993-11-15	11.38	11.50	11.38	11.47	95200
1993-11-16	11.47	11.56	11.41	11.44	67200
1993-11-17	11.44	11.44	11.06	11.06	153600
1993-11-18	11.09	11.25	11.00	11.25	163200
1993-11-19	11.19	11.22	10.97	11.00	55200
1993-11-22	10.94	10.94	10.63	10.63	214400
1993-11-23	10.63	10.72	10.41	10.50	236400
1993-11-24	10.53	10.59	10.38	10.50	172400
1993-11-26	10.50	10.50	10.44	10.44	22000
1993-11-29	10.50	10.53	10.13	10.13	256800
1993-11-30	10.13	10.56	10.13	10.56	854400
1993-12-01	10.53	10.63	10.50	10.56	344400
1993-12-02	10.56	10.56	10.50	10.53	422400
1993-12-03	10.56	10.56	10.53	10.53	270400
1993-12-06	10.59	10.63	10.47	10.53	181600
1993-12-07	10.50	10.56	10.41	10.47	221600
1993-12-08	10.50	10.50	10.38	10.38	186400
1993-12-09	10.44	10.50	10.38	10.47	319600
1993-12-10	10.47	10.69	10.47	10.69	376400
1993-12-13	10.69	10.72	10.44	10.59	204800
1993-12-14	10.59	10.63	10.44	10.59	228800
1993-12-15	10.69	10.91	10.63	10.91	256000
1993-12-16	10.88	11.06	10.78	11.06	180400
1993-12-17	11.03	11.13	10.94	11.09	560400
1993-12-20	11.06	11.31	11.06	11.09	177600
1993-12-21	11.06	11.09	10.88	10.91	217200
1993-12-22	10.94	11.00	10.88	10.91	144400
1993-12-23	10.94	11.13	10.94	11.13	115200
1993-12-27	11.09	11.41	11.09	11.34	93600
1993-12-28	11.34	11.66	11.34	11.66	432400
1993-12-29	11.69	12.00	11.66	12.00	288000
1993-12-30	12.00	12.25	11.91	12.13	394000
1993-12-31	12.09	12.53	12.03	12.50	286400
1994-01-03	12.38	12.38	11.72	11.72	551200
1994-01-04	11.78	11.78	11.63	11.66	196800
1994-01-05	11.66	11.66	11.50	11.63	246000
1994-01-06	11.66	11.66	11.50	11.63	239200
1994-01-07	11.63	11.63	11.25	11.31	381600
1994-01-10	11.38	11.72	11.31	11.69	161600
1994-01-11	11.75	11.81	11.56	11.59	106000
1994-01-12	11.66	11.66	11.53	11.53	74400
1994-01-13	11.56	11.59	11.44	11.44	87600
1994-01-14	11.50	11.66	11.41	11.59	90800
1994-01-17	11.66	11.69	11.59	11.59	82800
1994-01-18	11.63	11.63	11.53	11.56	78400
1994-01-19	11.63	11.78	11.44	11.50	267200
1994-01-20	11.53	11.53	11.34	11.44	58800
1994-01-21	11.38	11.38	11.19	11.22	120400
1994-01-24	11.25	11.25	11.06	11.09	124800
1994-01-25	11.09	11.16	11.00	11.09	199600
1994-01-26	11.13	11.28	11.13	11.25	95600
1994-01-27	11.28	11.41	11.28	11.38	112400
1994-01-28	11.44	11.75	11.44	11.63	325600
1994-01-31	11.69	11.72	11.63	11.63	206800
1994-02-01	11.63	11.72	11.59	11.69	84800
1994-02-02	11.66	11.75	11.63	11.75	76400
1994-02-03	11.72	11.75	11.66	11.75	295600
1994-02-04	11.72	11.81	11.56	11.59	310400
1994-02-07	11.47	11.47	11.19	11.25	255600
1994-02-08	11.28	11.31	11.13	11.16	200800
1994-02-09	11.19	11.31	11.16	11.28	126000
1994-02-10	11.25	11.34	11.19	11.22	207200
1994-02-11	11.16	11.19	11.06	11.16	62800
1994-02-14	11.22	11.28	11.16	11.22	272400
1994-02-15	11.25	11.38	11.22	11.22	136000
1994-02-16	11.25	11.56	11.22	11.56	118800
1994-02-17	11.75	11.94	11.72	11.84	376400
1994-02-18	11.75	11.78	11.50	11.53	472800
1994-02-22	11.53	11.53	11.38	11.41	182400
1994-02-23	11.38	11.41	11.25	11.25	343200
1994-02-24	11.25	11.34	11.16	11.34	257200
1994-02-25	11.28	11.34	11.22	11.34	346800
1994-02-28	11.34	11.47	11.28	11.31	324400
1994-03-01	11.31	11.31	11.16	11.22	329600
1994-03-02	11.06	11.06	10.84	11.06	219200
1994-03-03	10.94	10.94	10.63	10.78	1066800
1994-03-04	10.88	11.28	10.88	11.19	589600
1994-03-07	11.19	11.34	11.16	11.31	223600
1994-03-08	11.31	11.69	11.31	11.56	283600
1994-03-09	11.53	11.56	11.47	11.53	197600
1994-03-10	11.38	11.38	11.22	11.28	405600
1994-03-11	11.31	11.31	11.22	11.28	255600
1994-03-14	11.31	11.34	11.25	11.31	687200
1994-03-15	11.25	11.31	11.22	11.25	430000
1994-03-16	11.25	11.28	11.16	11.25	389600
1994-03-17	11.25	11.34	11.25	11.31	882000
1994-03-18	11.41	11.53	11.34	11.53	653600
1994-03-21	11.50	11.69	11.50	11.66	224000
1994-03-22	11.66	11.72	11.56	11.63	333600
1994-03-23	11.66	11.75	11.56	11.75	172000
1994-03-24	11.72	11.78	11.63	11.69	259600
1994-03-25	11.63	11.66	11.53	11.59	149200
1994-03-28	11.50	11.50	11.34	11.44	164800
1994-03-29	11.41	11.41	11.16	11.22	312000
1994-03-30	11.00	11.00	10.78	10.78	788400
1994-03-31	10.84	10.94	10.41	10.94	404000
1994-04-04	10.88	10.91	10.56	10.59	436000
1994-04-05	10.66	10.91	10.66	10.72	806800
1994-04-06	10.72	11.19	10.72	11.19	359600
1994-04-07	11.19	11.38	11.13	11.25	422400
1994-04-08	11.19	11.19	11.13	11.13	63600
1994-04-11	11.13	11.16	10.97	11.16	681600
1994-04-12	11.13	11.22	11.13	11.13	227600
1994-04-13	11.13	11.13	10.97	11.00	58000
1994-04-14	11.00	11.00	10.84	10.88	432800
1994-04-15	10.81	10.88	10.75	10.81	44400
1994-04-18	10.81	10.81	10.63	10.66	67200
1994-04-19	10.66	10.66	10.38	10.41	56800
1994-04-20	10.41	10.41	10.06	10.19	266000
1994-04-21	10.19	10.19	9.94	10.06	384400
1994-04-22	9.94	10.00	9.81	9.88	578000
1994-04-25	10.06	10.06	9.84	9.91	952000
1994-04-26	9.97	10.25	9.88	10.25	629200
1994-04-28	10.31	10.75	10.31	10.69	651600
1994-04-29	10.63	10.75	10.63	10.69	212400
1994-05-02	10.63	10.69	10.59	10.66	120800
1994-05-03	10.59	10.63	10.50	10.53	87200
1994-05-04	10.53	10.63	10.50	10.56	62000
1994-05-05	10.56	10.75	10.53	10.59	248800
1994-05-06	10.50	10.53	10.38	10.38	268000
1994-05-09	10.28	10.28	10.09	10.13	277200
1994-05-10	10.13	10.13	9.91	9.91	240000
1994-05-11	9.91	10.00	9.91	9.97	195200
1994-05-12	9.94	9.94	9.81	9.88	172400
1994-05-13	9.88	9.88	9.69	9.69	90800
1994-05-16	9.63	9.63	9.19	9.19	269600
1994-05-17	9.25	9.38	8.88	9.06	1122800
1994-05-18	9.13	9.19	8.94	9.06	750000
1994-05-19	9.06	9.34	9.06	9.13	599600
1994-05-20	9.13	9.19	9.03	9.16	997200
1994-05-23	9.13	9.16	9.09	9.16	529200
1994-05-24	9.13	9.19	9.09	9.13	400800
1994-05-25	9.13	9.13	9.06	9.13	610000
1994-05-26	9.13	9.31	9.09	9.31	574800
1994-05-27	9.25	9.47	9.19	9.41	443600
1994-05-31	9.34	9.41	9.31	9.38	275200
1994-06-01	9.41	9.47	9.31	9.47	532000
1994-06-02	9.44	9.50	9.41	9.47	319200
1994-06-03	9.56	9.88	9.56	9.78	487200
1994-06-06	9.78	9.88	9.66	9.72	213200
1994-06-07	9.72	9.72	9.50	9.50	366000
1994-06-08	9.53	9.53	9.31	9.44	228000
1994-06-09	9.38	9.38	9.25	9.38	128000
1994-06-10	9.34	9.38	9.31	9.34	637200
1994-06-13	9.34	9.53	9.34	9.53	609200
1994-06-14	9.56	9.75	9.56	9.69	548800
1994-06-15	9.69	9.84	9.63	9.72	285600
1994-06-16	9.75	9.91	9.72	9.88	295600
1994-06-17	9.97	10.00	9.94	9.94	171600
1994-06-20	9.91	10.00	9.75	9.81	187200
1994-06-21	9.78	9.78	9.44	9.50	290400
1994-06-22	9.56	9.63	9.47	9.63	366400
1994-06-23	9.66	9.66	9.56	9.56	300000
1994-06-24	9.56	9.56	9.38	9.41	416400
1994-06-27	9.41	9.41	9.22	9.31	188000
1994-06-28	9.38	9.41	9.31	9.41	39600
1994-06-29	9.44	9.44	9.31	9.41	192400
1994-06-30	9.63	9.66	9.38	9.38	394800
1994-07-01	9.44	9.56	9.44	9.47	162800
1994-07-05	9.47	9.47	9.31	9.34	274800
1994-07-06	9.41	9.41	9.31	9.34	86400
1994-07-07	9.31	9.41	9.31	9.38	487200
1994-07-08	9.44	9.69	9.38	9.66	100000
1994-07-11	9.69	9.75	9.63	9.69	202400
1994-07-12	9.69	9.78	9.69	9.75	221600
1994-07-13	9.69	9.75	9.66	9.69	274000
1994-07-14	9.69	9.94	9.69	9.88	167600
1994-07-15	9.81	9.94	9.81	9.94	133600
1994-07-18	9.97	10.00	9.75	9.84	70000
1994-07-19	9.88	10.00	9.88	10.00	111600
1994-07-20	9.97	9.97	9.91	9.97	342000
1994-07-21	9.97	9.97	9.75	9.81	60800
1994-07-22	9.84	9.84	9.69	9.69	203600
1994-07-25	9.69	9.69	9.59	9.63	67200
1994-07-26	9.59	9.59	9.53	9.56	253600
1994-07-27	9.56	9.56	9.38	9.38	134000
1994-07-28	9.47	9.47	9.41	9.41	165200
1994-07-29	9.41	9.44	9.19	9.22	568800
1994-08-01	9.25	9.25	8.94	9.00	1044000
1994-08-02	9.00	9.00	8.75	8.88	754400
1994-08-03	8.88	8.88	8.78	8.81	344000
1994-08-04	8.81	8.81	8.75	8.78	214000
1994-08-05	8.75	8.78	8.63	8.66	284400
1994-08-08	8.63	8.69	8.59	8.63	1142800
1994-08-09	8.63	8.63	8.34	8.38	1211200
1994-08-10	8.38	8.50	8.31	8.50	1211600
1994-08-11	8.56	8.69	8.56	8.63	351600
1994-08-12	8.63	8.88	8.63	8.84	1554000
1994-08-15	8.84	8.94	8.84	8.88	127200
1994-08-16	8.88	8.94	8.72	8.72	562400
1994-08-17	8.78	8.88	8.75	8.88	674000
1994-08-18	8.91	8.94	8.84	8.84	199600
1994-08-19	8.84	9.03	8.75	8.97	188400
1994-08-22	8.88	8.97	8.88	8.91	166800
1994-08-23	8.84	8.94	8.84	8.91	567600
1994-08-24	8.94	9.00	8.84	8.94	466800
1994-08-25	8.94	9.19	8.94	9.13	235600
1994-08-26	9.13	9.31	9.09	9.31	313600
1994-08-29	9.28	9.53	9.28	9.53	294000
1994-08-30	9.47	9.53	9.31	9.38	640000
1994-08-31	9.34	9.38	9.25	9.25	572800
1994-09-01	9.38	9.38	9.28	9.38	656400
1994-09-02	9.38	9.38	9.28	9.38	262400
1994-09-06	9.38	9.38	9.28	9.28	271600
1994-09-07	9.31	9.31	9.22	9.25	102800
1994-09-08	9.28	9.28	9.19	9.25	858800
1994-09-09	9.22	9.22	9.03	9.03	397600
1994-09-12	9.00	9.00	8.94	8.97	326000
1994-09-13	8.94	9.03	8.94	9.03	321600
1994-09-14	9.03	9.19	9.03	9.06	348800
1994-09-15	9.13	9.19	9.03	9.13	446400
1994-09-16	9.09	9.13	9.03	9.06	414800
1994-09-19	9.06	9.09	9.03	9.03	210800
1994-09-20	9.00	9.00	8.94	9.00	390000
1994-09-21	8.94	8.97	8.91	8.91	579200
1994-09-22	8.94	8.94	8.78	8.81	741600
1994-09-23	8.78	8.81	8.59	8.66	246800
1994-09-26	8.69	8.69	8.56	8.59	574400
1994-09-27	8.59	8.69	8.53	8.56	776800
1994-09-28	8.56	8.66	8.56	8.66	1088000
1994-09-29	8.69	8.78	8.69	8.78	323200
1994-09-30	8.78	8.84	8.69	8.72	319200
1994-10-03	8.75	8.78	8.69	8.72	309200
1994-10-04	8.69	8.69	8.66	8.66	1127200
1994-10-05	8.66	8.66	8.50	8.56	826400
1994-10-06	8.63	8.63	8.56	8.63	107600
1994-10-07	8.66	8.78	8.66	8.78	206800
1994-10-10	8.78	8.78	8.75	8.78	153600
1994-10-11	8.84	9.03	8.81	9.00	257200
1994-10-12	9.03	9.06	8.78	8.81	612800
1994-10-13	8.84	8.94	8.84	8.88	570400
1994-10-14	8.88	8.94	8.88	8.91	226000
1994-10-17	8.91	9.03	8.88	9.03	162800
1994-10-18	8.97	8.97	8.88	8.94	525600
1994-10-19	8.91	9.03	8.91	9.03	146400
1994-10-20	9.00	9.00	8.91	8.94	430000
1994-10-21	8.91	8.91	8.78	8.81	241200
1994-10-24	8.81	9.03	8.81	9.00	116000
1994-10-25	9.00	9.16	9.00	9.13	213600
1994-10-26	9.16	9.25	9.16	9.22	293600
1994-10-27	9.22	9.41	9.22	9.34	224000
1994-10-28	9.34	9.47	9.28	9.41	415200
1994-10-31	9.38	9.38	9.28	9.31	256000
1994-11-01	9.34	9.38	9.13	9.19	188400
1994-11-02	9.16	9.16	9.00	9.09	292400
1994-11-03	9.09	9.19	9.03	9.16	224400
1994-11-04	9.19	9.22	9.13	9.22	291200
1994-11-07	9.13	9.16	9.06	9.13	225200
1994-11-08	9.13	9.31	9.13	9.28	129200
1994-11-09	9.25	9.25	9.06	9.06	139600
1994-11-10	9.09	9.09	8.94	9.03	601200
1994-11-11	9.00	9.00	8.84	8.84	174400
1994-11-14	8.88	9.13	8.81	9.13	276800
1994-11-15	9.09	9.13	9.00	9.03	242400
1994-11-16	9.06	9.16	9.03	9.16	62000
1994-11-17	9.16	9.19	9.09	9.13	182800
1994-11-18	9.13	9.13	8.97	9.09	152800
1994-11-21	9.09	9.19	8.97	8.97	350400
1994-11-22	8.97	9.13	8.97	8.97	190000
1994-11-23	8.94	8.94	8.75	8.78	180800
1994-11-25	8.81	8.94	8.81	8.88	39600
1994-11-28	8.94	8.94	8.78	8.88	139200
1994-11-29	8.88	8.88	8.78	8.78	60400
1994-11-30	8.75	8.84	8.72	8.84	282400
1994-12-01	8.81	8.84	8.66	8.69	164400
1994-12-02	8.72	8.72	8.53	8.66	354400
1994-12-05	8.69	8.69	8.59	8.63	115200
1994-12-06	8.59	8.59	8.41	8.41	268400
1994-12-07	8.47	8.63	8.44	8.59	193200
1994-12-08	8.63	8.66	8.53	8.56	478400
1994-12-09	8.50	8.53	8.41	8.41	74800
1994-12-12	8.44	8.44	8.34	8.41	71200
1994-12-13	8.41	8.50	8.38	8.47	309600
1994-12-14	8.50	8.66	8.50	8.66	134000
1994-12-15	8.72	8.72	8.44	8.56	373600
1994-12-16	8.53	8.66	8.53	8.59	283600
1994-12-19	8.56	8.66	8.56	8.63	194400
1994-12-20	8.69	8.84	8.69	8.75	78800
1994-12-21	8.75	8.91	8.75	8.88	177200
1994-12-22	8.84	8.88	8.72	8.75	226400
1994-12-23	8.75	8.78	8.72	8.72	234400
1994-12-27	8.75	8.81	8.66	8.69	78000
1994-12-28	8.72	8.72	8.56	8.59	90800
1994-12-29	8.66	8.72	8.59	8.63	160400
1994-12-30	8.59	8.75	8.47	8.75	591200
1995-01-03	8.69	8.69	8.50	8.63	285200
1995-01-04	8.66	8.69	8.63	8.69	189600
1995-01-05	8.69	8.69	8.63	8.66	365600
1995-01-06	8.66	8.81	8.66	8.75	171200
1995-01-09	8.75	8.91	8.75	8.88	220000
1995-01-10	8.94	8.94	8.81	8.81	758400
1995-01-11	8.88	8.97	8.88	8.97	348800
1995-01-12	9.03	9.06	9.00	9.03	542800
1995-01-13	9.06	9.31	9.06	9.28	626800
1995-01-16	9.25	9.28	9.09	9.16	1093600
1995-01-17	9.16	9.25	9.13	9.25	310000
1995-01-18	9.25	9.28	9.13	9.16	296000
1995-01-19	9.09	9.19	9.09	9.19	498400
1995-01-20	9.16	9.20	9.13	9.16	184400
1995-01-23	9.16	9.22	9.16	9.19	298000
1995-01-24	9.19	9.28	9.13	9.28	286800
1995-01-25	9.25	9.34	9.19	9.31	83600
1995-01-26	9.34	9.38	9.28	9.31	276400
1995-01-27	9.34	9.34	9.16	9.16	112000
1995-01-30	9.16	9.25	9.13	9.16	311600
1995-01-31	9.09	9.09	8.97	9.00	216400
1995-02-01	9.03	9.28	9.03	9.25	233200
1995-02-02	9.25	9.31	9.22	9.22	111600
1995-02-03	9.25	9.63	9.22	9.63	733600
1995-02-06	9.63	9.91	9.63	9.91	357600
1995-02-07	9.88	9.88	9.72	9.72	168400
1995-02-08	9.75	9.75	9.63	9.66	390800
1995-02-09	9.69	9.84	9.66	9.81	113600
1995-02-10	9.84	9.97	9.84	9.91	170000
1995-02-13	9.91	9.91	9.66	9.78	133600
1995-02-14	9.78	9.78	9.63	9.72	337200
1995-02-15	9.72	9.72	9.63	9.66	387200
1995-02-16	9.81	9.81	9.66	9.72	471200
1995-02-17	9.69	9.81	9.66	9.78	319600
1995-02-21	9.75	9.78	9.72	9.75	296800
1995-02-22	9.75	9.84	9.75	9.81	523600
1995-02-23	9.75	10.06	9.75	10.06	860400
1995-02-24	10.09	10.13	10.00	10.06	185600
1995-02-27	10.09	10.16	10.06	10.16	278400
1995-02-28	10.13	10.22	10.11	10.22	490800
1995-03-01	10.19	10.19	10.00	10.09	251200
1995-03-02	10.09	10.09	9.81	9.88	166000
1995-03-03	9.81	9.91	9.72	9.72	230800
1995-03-06	9.78	9.94	9.75	9.88	197200
1995-03-07	9.94	10.06	9.94	10.03	584800
1995-03-08	10.03	10.13	10.03	10.09	403200
1995-03-09	10.09	10.22	10.09	10.22	168400
1995-03-10	10.25	10.31	10.22	10.25	161600
1995-03-13	10.28	10.38	10.25	10.34	329200
1995-03-14	10.31	10.50	10.31	10.44	193200
1995-03-15	10.38	10.44	10.38	10.41	320400
1995-03-16	10.41	10.41	10.31	10.31	257600
1995-03-17	10.31	10.31	10.16	10.16	130400
1995-03-20	10.13	10.28	9.97	10.28	622000
1995-03-21	10.22	10.50	10.22	10.38	236400
1995-03-22	10.41	10.44	10.28	10.31	297200
1995-03-23	10.28	10.38	10.28	10.31	128000
1995-03-24	10.44	10.47	10.28	10.47	193600
1995-03-27	10.47	10.56	10.44	10.47	121600
1995-03-28	10.47	10.53	10.41	10.41	218800
1995-03-29	10.41	10.50	10.41	10.44	84800
1995-03-30	10.44	10.63	10.41	10.63	269200
1995-03-31	10.59	10.72	10.50	10.50	122400
1995-04-03	10.50	10.75	10.47	10.69	172800
1995-04-04	10.69	10.81	10.63	10.63	78800
1995-04-05	10.56	10.56	10.47	10.50	132800
1995-04-06	10.47	10.59	10.47	10.53	60800
1995-04-07	10.56	10.59	10.28	10.50	167200
1995-04-10	10.50	10.53	10.38	10.44	190400
1995-04-11	10.44	10.47	10.34	10.34	203200
1995-04-12	10.38	10.38	10.31	10.34	202000
1995-04-13	10.34	10.34	10.16	10.19	150800
1995-04-17	10.22	10.22	10.00	10.16	382000
1995-04-18	10.13	10.16	10.06	10.09	93600
1995-04-19	10.13	10.19	10.13	10.13	86800
1995-04-20	10.13	10.19	10.09	10.13	135200
1995-04-21	10.09	10.16	10.00	10.00	205200
1995-04-24	10.09	10.16	10.06	10.16	132000
1995-04-25	10.19	10.22	10.06	10.09	90000
1995-04-26	10.03	10.03	9.75	9.75	283600
1995-04-27	9.91	9.91	9.41	9.63	1322800
1995-04-28	9.66	9.66	9.59	9.63	269200
1995-05-01	9.72	9.91	9.66	9.91	413200
1995-05-02	9.88	10.03	9.88	9.94	437200
1995-05-03	9.91	9.97	9.91	9.94	316800
1995-05-04	9.88	9.91	9.81	9.81	405600
1995-05-05	9.81	9.81	9.63	9.75	204800
1995-05-08	9.81	9.81	9.69	9.69	177200
1995-05-09	9.72	9.81	9.69	9.78	298800
1995-05-10	9.84	9.94	9.81	9.94	212000
1995-05-11	9.94	10.13	9.94	10.13	368400
1995-05-12	10.09	10.28	10.03	10.28	329600
1995-05-15	10.28	10.63	10.25	10.59	232400
1995-05-16	10.56	10.72	10.53	10.72	594800
1995-05-17	10.63	10.66	10.47	10.50	278000
1995-05-18	10.50	10.53	10.31	10.44	171200
1995-05-19	10.38	10.38	10.25	10.38	113200
1995-05-22	10.31	10.38	10.28	10.31	74000
1995-05-23	10.34	10.44	10.31	10.44	193200
1995-05-24	10.44	10.59	10.44	10.59	174000
1995-05-25	10.53	10.53	10.19	10.28	271200
1995-05-26	10.31	10.31	10.22	10.25	65200
1995-05-30	10.19	10.34	10.19	10.34	154000
1995-05-31	10.28	10.44	10.28	10.44	238400
1995-06-01	10.41	10.56	10.41	10.53	321600
1995-06-02	10.50	10.69	10.50	10.59	270400
1995-06-05	10.63	10.75	10.59	10.69	203200
1995-06-06	10.72	10.97	10.69	10.94	666800
1995-06-07	10.97	11.00	10.88	10.88	560000
1995-06-08	10.88	10.91	10.69	10.69	289200
1995-06-09	10.63	10.66	10.53	10.63	379600
1995-06-12	10.59	10.69	10.59	10.63	832000
1995-06-13	10.66	10.84	10.66	10.84	275200
1995-06-14	10.88	10.91	10.78	10.88	355600
1995-06-15	10.94	11.03	10.94	11.00	481200
1995-06-16	10.91	11.09	10.91	11.09	232000
1995-06-19	11.06	11.22	10.97	10.97	987200
1995-06-20	10.94	11.03	10.88	10.88	1432400
1995-06-21	10.88	10.88	10.63	10.72	846000
1995-06-22	10.72	10.84	10.66	10.84	1088400
1995-06-23	10.81	10.81	10.69	10.78	987600
1995-06-26	10.78	10.81	10.75	10.78	185200
1995-06-27	10.81	10.88	10.69	10.88	329200
1995-06-28	10.84	10.84	10.75	10.78	336000
1995-06-29	10.75	10.78	10.72	10.78	362400
1995-06-30	10.78	11.00	10.78	11.00	310400
1995-07-03	10.97	11.00	10.94	10.97	71600
1995-07-05	11.00	11.06	10.91	11.03	507600
1995-07-06	11.06	11.16	11.06	11.13	616000
1995-07-07	11.16	11.56	11.13	11.47	654400
1995-07-10	11.41	11.63	11.34	11.56	1087600
1995-07-11	11.53	11.75	11.50	11.66	315200
1995-07-12	11.69	11.69	11.56	11.59	876000
1995-07-13	11.59	11.59	11.47	11.47	115600
1995-07-14	11.50	11.50	11.41	11.50	85200
1995-07-17	11.47	11.53	11.41	11.47	804400
1995-07-18	11.47	11.47	11.25	11.25	118400
1995-07-19	11.28	11.31	10.88	10.91	172400
1995-07-20	10.91	11.06	10.88	11.03	178800
1995-07-21	11.03	11.06	10.97	11.00	558000
1995-07-24	10.97	11.00	10.94	10.94	115200
1995-07-25	10.91	11.09	10.91	11.09	161200
1995-07-26	11.06	11.41	11.06	11.41	685600
1995-07-27	11.44	11.69	11.44	11.56	605600
1995-07-28	11.56	11.63	11.50	11.63	553200
1995-07-31	11.56	11.59	11.50	11.59	244400
1995-08-01	11.56	11.63	11.56	11.56	80400
1995-08-02	11.63	11.69	11.56	11.59	605200
1995-08-03	11.63	11.75	11.59	11.63	593200
1995-08-04	11.59	11.69	11.59	11.66	247600
1995-08-07	11.66	11.66	11.56	11.63	81200
1995-08-08	11.66	11.66	11.56	11.59	447200
1995-08-09	11.56	11.84	11.56	11.84	365600
1995-08-10	11.84	11.94	11.81	11.84	258400
1995-08-11	11.84	11.84	11.75	11.75	225600
1995-08-14	11.75	11.94	11.75	11.94	664000
1995-08-15	11.94	12.00	11.91	12.00	382000
1995-08-16	12.00	12.13	11.97	12.13	375600
1995-08-17	12.16	12.34	12.16	12.22	267200
1995-08-18	12.22	12.25	11.97	12.06	471600
1995-08-21	12.09	12.31	12.09	12.22	122800
1995-08-22	12.22	12.28	12.09	12.13	441600
1995-08-23	12.06	12.09	12.00	12.06	208000
1995-08-24	12.09	12.19	12.06	12.16	107600
1995-08-25	12.16	12.22	12.13	12.19	938000
1995-08-28	12.22	12.22	12.06	12.09	69600
1995-08-29	12.06	12.16	12.00	12.03	158400
1995-08-30	12.09	12.13	12.03	12.09	566000
1995-08-31	12.09	12.13	12.06	12.09	375600
1995-09-01	12.06	12.16	12.03	12.13	208000
1995-09-05	12.06	12.50	12.00	12.50	397600
1995-09-06	12.50	12.69	12.44	12.66	809600
1995-09-07	12.72	12.91	12.72	12.91	235200
1995-09-08	12.88	12.94	12.72	12.72	371600
1995-09-11	12.75	12.94	12.72	12.94	323600
1995-09-12	12.94	13.22	12.94	13.19	328000
1995-09-13	13.13	13.16	13.00	13.03	355200
1995-09-14	13.00	13.00	12.81	12.81	314800
1995-09-15	12.81	12.81	12.66	12.72	344800
1995-09-18	12.69	12.69	12.38	12.50	245000
1995-09-19	12.50	12.81	12.44	12.75	337600
1995-09-20	12.88	12.94	12.56	12.69	320000
1995-09-21	12.75	12.88	12.69	12.75	350200
1995-09-22	12.63	12.69	12.25	12.50	337000
1995-09-25	12.44	12.56	12.38	12.50	185200
1995-09-26	12.63	12.69	12.56	12.56	97800
1995-09-27	12.50	12.56	12.31	12.38	219400
1995-09-28	12.38	12.44	12.25	12.38	58200
1995-09-29	12.44	12.44	12.25	12.31	241400
1995-10-02	12.31	12.31	11.94	12.00	245800
1995-10-03	12.06	12.19	11.81	12.13	596400
1995-10-04	12.19	12.19	11.69	11.75	988000
1995-10-05	11.63	11.81	11.44	11.75	721000
1995-10-06	11.81	12.00	11.69	11.94	460000
1995-10-09	12.00	12.25	11.94	12.19	529800
1995-10-10	12.06	12.13	11.94	11.94	203200
1995-10-11	12.06	12.19	12.06	12.13	272000
1995-10-12	12.06	12.19	12.00	12.06	431200
1995-10-13	12.06	12.13	11.81	12.00	256400
1995-10-16	12.00	12.19	12.00	12.13	236800
1995-10-17	12.06	12.25	12.06	12.19	80400
1995-10-18	12.25	12.63	12.25	12.63	353400
1995-10-19	12.63	12.81	12.63	12.81	441000
1995-10-20	12.94	13.00	12.69	12.75	347200
1995-10-23	12.75	12.75	12.56	12.69	256000
1995-10-24	12.81	12.94	12.44	12.50	236800
1995-10-25	12.38	12.44	12.13	12.13	209200
1995-10-26	12.50	12.56	12.00	12.19	555800
1995-10-27	12.13	12.13	11.63	11.88	398800
1995-10-30	12.00	12.13	11.81	11.94	230600
1995-10-31	12.00	12.19	11.81	12.00	335800
1995-11-01	12.06	12.44	12.06	12.31	181600
1995-11-02	12.44	12.94	12.38	12.63	228400
1995-11-03	12.56	13.00	12.56	12.75	384000
1995-11-06	12.75	13.19	12.75	13.19	298200
1995-11-07	13.06	13.38	13.06	13.38	144800
1995-11-08	13.38	13.44	13.19	13.25	362400
1995-11-09	13.13	13.13	12.88	12.94	55200
1995-11-10	13.00	13.00	12.75	12.75	98000
1995-11-13	13.00	13.00	12.69	12.69	259400
1995-11-14	12.81	12.81	12.56	12.63	106200
1995-11-15	12.63	12.69	12.50	12.50	159600
1995-11-16	12.56	12.69	12.50	12.50	151600
1995-11-17	12.50	12.50	12.31	12.31	115800
1995-11-20	12.38	12.38	11.88	12.14	227800
1995-11-21	11.94	12.00	11.88	11.94	301000
1995-11-22	11.94	12.13	11.81	11.88	354400
1995-11-24	11.94	11.94	11.81	11.81	21200
1995-11-27	11.81	12.00	11.69	11.94	954800
1995-11-28	11.94	12.00	11.81	11.88	348200
1995-11-29	11.75	11.94	11.75	11.88	467600
1995-11-30	11.88	12.06	11.81	12.06	184800
1995-12-01	12.06	12.25	12.06	12.13	283400
1995-12-04	12.19	12.19	11.75	11.88	303400
1995-12-05	11.75	12.00	11.75	12.00	118800
1995-12-06	12.00	12.19	12.00	12.19	402400
1995-12-07	12.31	12.31	11.88	12.00	143600
1995-12-08	12.00	12.00	11.63	11.75	96200
1995-12-11	11.75	11.75	11.19	11.25	168200
1995-12-12	11.25	11.25	10.94	11.00	1144800
1995-12-13	11.06	11.13	9.94	11.00	1261600
1995-12-14	11.00	11.25	11.00	11.00	868200
1995-12-15	10.88	11.06	10.81	11.06	451000
1995-12-18	11.06	11.13	10.94	11.00	660400
1995-12-19	10.94	10.94	10.81	10.94	227400
1995-12-20	11.00	11.19	10.94	11.19	569400
1995-12-21	11.13	11.50	11.13	11.38	345800
1995-12-22	11.25	11.50	11.25	11.31	265600
1995-12-26	11.31	11.44	11.31	11.38	190800
1995-12-27	11.25	11.63	11.25	11.56	80600
1995-12-28	11.50	11.69	11.44	11.69	210800
1995-12-29	11.69	12.25	11.69	12.13	354800
1996-01-02	12.00	12.06	11.50	11.63	133600
1996-01-03	11.69	11.75	11.19	11.25	248200
1996-01-04	11.38	11.38	11.00	11.25	238800
1996-01-05	11.19	11.25	10.94	11.13	116200
1996-01-08	11.13	11.19	11.13	11.13	10800
1996-01-09	11.13	11.25	10.94	11.25	107000
1996-01-10	11.13	11.19	10.69	10.75	94800
1996-01-11	10.75	10.81	10.75	10.81	123200
1996-01-12	10.88	11.00	10.81	10.88	44800
1996-01-15	10.81	10.81	10.69	10.75	225600
1996-01-16	10.81	10.81	10.31	10.31	192000
1996-01-17	10.50	10.75	10.50	10.75	273600
1996-01-18	10.75	11.13	10.56	10.69	140400
1996-01-19	10.69	10.75	10.38	10.75	212800
1996-01-22	10.75	11.00	10.75	11.00	63600
1996-01-23	10.94	11.13	10.63	11.00	96000
1996-01-24	11.06	11.06	10.75	10.81	60600
1996-01-25	10.81	10.88	10.38	10.75	192200
1996-01-26	11.00	11.50	10.94	11.50	341200
1996-01-29	11.44	12.19	11.44	12.19	341600
1996-01-30	12.13	12.50	12.13	12.50	321600
1996-01-31	12.50	12.50	12.00	12.00	345600
1996-02-01	12.00	12.19	11.94	12.06	183400
1996-02-02	11.94	12.00	11.88	11.94	58400
1996-02-05	12.00	12.06	11.88	12.00	49200
1996-02-06	12.13	12.19	12.00	12.00	152600
1996-02-07	12.06	12.19	12.06	12.06	60600
1996-02-08	12.06	12.19	12.00	12.00	339600
1996-02-09	12.00	12.06	11.88	11.94	111400
1996-02-12	11.94	12.13	11.81	12.13	430400
1996-02-13	12.06	12.13	12.00	12.06	74200
1996-02-14	12.06	12.19	11.88	11.88	102000
1996-02-15	11.88	12.00	11.63	11.69	173400
1996-02-16	11.75	11.81	11.44	11.69	135600
1996-02-20	11.81	12.06	11.81	12.00	125400
1996-02-21	12.00	12.13	11.81	11.81	245800
1996-02-22	11.81	12.50	11.81	12.38	328600
1996-02-23	12.31	12.38	12.06	12.19	76400
1996-02-26	12.25	12.44	12.13	12.19	296200
1996-02-27	12.25	12.25	11.75	11.81	99000
1996-02-28	11.81	11.81	11.25	11.44	239200
1996-02-29	11.50	11.88	11.50	11.69	120400
1996-03-01	11.75	11.84	11.69	11.69	147000
1996-03-04	11.81	12.06	11.75	12.06	68800
1996-03-05	12.00	12.38	12.00	12.31	215200
1996-03-06	12.25	12.38	12.25	12.31	307400
1996-03-07	12.25	12.38	11.94	12.00	96200
1996-03-08	11.88	11.88	11.50	11.63	330600
1996-03-11	11.50	11.81	11.50	11.75	240000
1996-03-12	11.75	11.88	11.63	11.75	123200
1996-03-13	11.69	11.75	11.63	11.69	265000
1996-03-14	11.69	11.94	11.63	11.81	138400
1996-03-15	11.81	12.25	11.81	12.19	232400
1996-03-18	12.00	12.31	12.00	12.25	104800
1996-03-19	12.25	12.88	12.19	12.75	546400
1996-03-20	12.75	12.88	12.69	12.75	556600
1996-03-21	12.75	12.75	12.56	12.63	227800
1996-03-22	12.63	12.81	12.56	12.63	135600
1996-03-25	12.63	12.63	12.38	12.44	220400
1996-03-26	12.44	12.56	12.25	12.31	169400
1996-03-27	12.31	12.31	11.94	11.94	171000
1996-03-28	12.00	12.00	11.69	11.69	179800
1996-03-29	11.81	11.88	11.38	11.44	281000
1996-04-01	11.56	11.75	11.44	11.69	554200
1996-04-02	11.75	11.88	11.63	11.69	107600
1996-04-03	11.63	11.69	11.44	11.63	308800
1996-04-04	11.69	11.69	11.44	11.56	168200
1996-04-08	11.44	11.44	11.25	11.38	221600
1996-04-09	11.31	11.44	11.25	11.31	139800
1996-04-10	11.25	11.31	11.19	11.31	453400
1996-04-11	11.25	11.38	11.25	11.31	120200
1996-04-12	11.38	11.44	11.19	11.44	308800
1996-04-15	11.56	11.75	11.50	11.75	155000
1996-04-16	11.63	11.81	11.50	11.81	216600
1996-04-17	11.88	12.31	11.88	12.25	278400
1996-04-18	12.25	12.44	12.25	12.38	321800
1996-04-19	12.38	12.44	12.31	12.38	94400
1996-04-22	12.38	12.38	12.19	12.31	155000
1996-04-23	12.31	12.63	12.25	12.50	177600
1996-04-24	12.50	12.81	12.50	12.81	98800
1996-04-25	12.75	12.88	12.56	12.75	78800
1996-04-26	12.81	12.81	12.69	12.75	278600
1996-04-29	12.75	12.88	12.75	12.81	117600
1996-04-30	12.81	12.94	12.75	12.88	191200
1996-05-01	12.88	13.19	12.88	12.88	437000
1996-05-02	12.88	12.88	12.63	12.63	269800
1996-05-03	12.69	12.81	12.19	12.56	347800
1996-05-06	12.63	12.88	12.63	12.88	161800
1996-05-07	12.88	13.13	12.81	13.00	149200
1996-05-08	13.06	13.13	12.75	13.06	544200
1996-05-09	13.19	13.63	13.19	13.44	377200
1996-05-10	13.44	13.88	13.38	13.81	219800
1996-05-13	13.81	13.81	13.63	13.69	305800
1996-05-14	13.75	14.19	13.75	14.19	537600
1996-05-15	14.19	14.38	14.00	14.13	213800
1996-05-16	14.06	14.25	14.06	14.19	246800
1996-05-17	14.13	14.31	14.06	14.19	146000
1996-05-20	14.19	14.19	13.88	14.06	204600
1996-05-21	14.06	14.75	14.00	14.44	159800
1996-05-22	14.44	14.56	14.31	14.44	130000
1996-05-23	14.44	14.50	14.38	14.44	106000
1996-05-24	14.50	14.56	14.44	14.44	103400
1996-05-28	14.44	14.50	13.94	14.13	150600
1996-05-29	14.13	14.19	13.94	14.06	236200
1996-05-30	14.00	14.50	14.00	14.50	115200
1996-05-31	14.44	14.44	14.19	14.19	152400
1996-06-03	14.19	14.31	14.19	14.25	253000
1996-06-04	14.25	14.38	14.19	14.38	172000
1996-06-05	14.44	14.44	14.25	14.44	175600
1996-06-06	14.31	14.50	14.31	14.44	182400
1996-06-07	14.31	14.44	14.06	14.31	137400
1996-06-10	14.25	14.44	14.19	14.25	37400
1996-06-11	14.25	14.31	14.13	14.25	204200
1996-06-12	14.19	14.25	14.06	14.19	97400
1996-06-13	14.31	14.38	14.19	14.19	356000
1996-06-14	14.19	14.25	14.13	14.13	79600
1996-06-17	14.19	14.19	14.00	14.06	106800
1996-06-18	14.06	14.06	13.69	13.94	137000
1996-06-19	13.94	13.94	13.75	13.81	134600
1996-06-20	13.94	14.06	13.81	14.06	263800
1996-06-21	14.00	14.13	13.81	14.13	244200
1996-06-24	14.13	14.13	13.75	13.81	143000
1996-06-25	13.81	14.06	13.81	14.00	149000
1996-06-26	13.94	14.06	13.88	13.88	206400
1996-06-27	13.75	13.81	13.56	13.63	210000
1996-06-28	13.50	13.88	13.31	13.88	309400
1996-07-01	13.81	13.94	13.81	13.94	37200
1996-07-02	14.00	14.19	13.94	14.19	101000
1996-07-03	14.13	14.25	14.06	14.25	75400
1996-07-05	14.13	14.13	13.94	13.94	19000
1996-07-08	13.88	13.88	13.69	13.69	532400
1996-07-09	13.63	13.75	13.50	13.56	171000
1996-07-10	13.56	13.69	13.38	13.56	206000
1996-07-11	13.50	13.50	12.88	13.31	173600
1996-07-12	13.25	13.31	12.94	13.00	53600
1996-07-15	13.06	13.06	12.50	12.56	457800
1996-07-16	12.50	12.88	12.06	12.38	244800
1996-07-17	12.50	13.00	12.50	12.75	458800
1996-07-18	12.75	13.25	12.75	13.06	224000
1996-07-19	13.13	13.13	12.75	12.94	77200
1996-07-22	13.00	13.13	12.75	13.06	100600
1996-07-23	13.06	13.13	13.00	13.00	87200
1996-07-24	12.88	12.88	12.56	12.81	117200
1996-07-25	12.88	13.06	12.81	12.94	67800
1996-07-26	12.94	13.13	12.94	13.06	45000
1996-07-29	12.94	13.06	12.94	12.94	37200
1996-07-30	12.94	13.13	12.88	13.13	84600
1996-07-31	13.13	13.13	12.94	13.00	150400
1996-08-01	13.00	13.06	12.94	13.06	245800
1996-08-02	13.13	13.44	13.13	13.38	244800
1996-08-05	13.44	13.44	13.13	13.19	60000
1996-08-06	13.31	13.38	13.19	13.25	108600
1996-08-07	13.25	13.31	13.25	13.25	22800
1996-08-08	13.13	13.19	13.13	13.13	77000
1996-08-09	13.13	13.38	13.13	13.31	61200
1996-08-12	13.25	13.31	13.19	13.19	43400
1996-08-13	13.19	13.19	13.06	13.13	47000
1996-08-14	13.06	13.19	13.00	13.13	110200
1996-08-15	13.13	13.63	13.13	13.38	175000
1996-08-16	13.44	13.56	13.44	13.56	293800
1996-08-19	13.50	13.63	13.25	13.25	56000
1996-08-20	13.31	13.38	13.31	13.38	59200
1996-08-21	13.44	13.44	13.25	13.38	692200
1996-08-22	13.44	13.50	13.25	13.38	304600
1996-08-23	13.31	13.50	13.25	13.50	429200
1996-08-26	13.44	13.81	13.44	13.69	107000
1996-08-27	13.69	13.81	13.63	13.69	231400
1996-08-28	13.63	14.25	13.63	14.06	226800
1996-08-29	14.06	14.25	14.00	14.06	79600
1996-08-30	14.19	14.31	14.06	14.25	656600
1996-09-03	14.19	14.25	14.19	14.25	84200
1996-09-04	14.25	14.38	14.13	14.19	237200
1996-09-05	14.31	14.31	14.13	14.25	249400
1996-09-06	14.25	14.44	14.25	14.38	91000
1996-09-09	14.44	14.50	14.25	14.25	97200
1996-09-10	14.38	14.44	14.31	14.44	1239000
1996-09-11	14.44	14.44	14.38	14.44	199800
1996-09-12	14.44	14.44	14.31	14.31	483600
1996-09-13	14.44	14.50	14.31	14.31	870800
1996-09-16	14.31	14.44	14.25	14.31	767200
1996-09-17	14.38	14.44	14.31	14.38	114400
1996-09-18	14.38	14.44	14.31	14.31	224200
1996-09-19	14.31	14.38	14.31	14.38	59200
1996-09-20	14.38	14.50	14.38	14.44	157600
1996-09-23	14.44	14.63	14.38	14.63	363600
1996-09-24	14.56	14.75	14.56	14.63	150600
1996-09-25	14.69	14.69	14.50	14.50	99400
1996-09-26	14.44	14.56	14.44	14.56	276600
1996-09-27	14.56	14.69	14.50	14.69	334400
1996-09-30	14.63	14.75	14.63	14.69	187800
1996-10-01	14.69	14.81	14.69	14.75	373800
1996-10-02	14.81	14.94	14.75	14.88	76400
1996-10-03	14.81	14.88	14.75	14.88	114800
1996-10-04	14.88	15.25	14.88	14.88	226000
1996-10-07	14.88	15.31	14.88	15.19	183000
1996-10-08	15.13	15.19	14.88	15.00	228800
1996-10-09	15.06	15.06	14.94	15.00	188800
1996-10-10	14.94	15.00	14.75	14.75	618800
1996-10-11	14.81	14.94	14.81	14.88	165200
1996-10-14	14.94	15.00	14.94	14.94	60800
1996-10-15	14.94	15.00	14.88	15.00	176600
1996-10-16	15.00	15.00	14.94	15.00	73600
1996-10-17	15.06	15.06	14.88	15.06	174600
1996-10-18	15.06	15.06	15.00	15.06	67800
1996-10-21	15.06	15.06	14.94	14.94	62600
1996-10-22	14.81	14.94	14.75	14.75	74200
1996-10-23	14.75	14.88	14.69	14.81	28400
1996-10-24	14.81	14.94	14.75	14.94	74800
1996-10-25	14.94	15.19	14.88	15.19	163400
1996-10-28	15.13	15.19	14.94	15.00	122600
1996-10-29	14.94	15.13	14.94	15.06	56600
1996-10-30	15.06	15.06	14.88	14.94	336200
1996-10-31	14.94	15.00	14.94	14.94	59200
1996-11-01	15.06	15.13	15.00	15.06	43200
1996-11-04	15.13	15.13	14.94	14.94	117400
1996-11-05	15.00	15.25	15.00	15.25	89800
1996-11-06	15.25	15.44	15.19	15.25	89400
1996-11-07	15.31	15.44	15.25	15.44	50000
1996-11-08	15.44	15.50	15.19	15.38	110800
1996-11-11	15.31	15.44	15.25	15.44	51800
1996-11-12	15.44	15.75	15.44	15.69	166200
1996-11-13	15.56	15.63	15.44	15.50	159800
1996-11-14	15.50	15.50	15.38	15.44	146600
1996-11-15	15.56	15.63	15.44	15.50	85200
1996-11-18	15.50	15.50	15.38	15.44	42400
1996-11-19	15.38	15.38	15.06	15.19	109000
1996-11-20	15.13	15.31	15.06	15.25	116800
1996-11-21	15.25	15.25	15.13	15.25	91800
1996-11-22	15.19	15.56	15.19	15.56	65000
1996-11-25	15.63	15.88	15.56	15.63	188800
1996-11-26	15.56	15.56	15.38	15.38	436400
1996-11-27	15.31	15.50	15.19	15.25	119800
1996-11-29	15.31	15.38	15.31	15.31	42200
1996-12-02	15.38	15.38	15.31	15.38	86200
1996-12-03	15.38	15.44	15.25	15.25	87000
1996-12-04	15.31	15.31	14.94	15.06	137000
1996-12-05	15.13	15.13	15.06	15.06	191000
1996-12-06	15.00	15.00	14.69	14.69	137800
1996-12-09	14.75	15.38	14.69	15.31	586200
1996-12-10	15.25	15.38	15.19	15.31	333000
1996-12-11	15.19	15.25	15.13	15.13	302400
1996-12-12	15.19	15.25	15.19	15.25	263000
1996-12-13	15.19	15.25	15.13	15.19	385400
1996-12-16	15.13	15.38	15.13	15.31	135000
1996-12-17	15.25	15.63	15.25	15.56	435000
1996-12-18	15.63	15.69	15.56	15.63	289800
1996-12-19	15.69	15.94	15.63	15.94	214000
1996-12-20	16.19	16.63	16.00	16.56	261400
1996-12-23	16.56	16.75	16.56	16.63	184800
1996-12-24	16.63	16.81	16.63	16.81	57200
1996-12-26	16.81	17.06	16.75	17.06	97400
1996-12-27	17.06	17.38	16.94	17.19	143400
1996-12-30	17.19	17.38	17.19	17.25	81000
1996-12-31	17.19	17.31	17.13	17.31	110000
1997-01-02	17.06	17.06	16.63	16.81	188400
1997-01-03	16.88	16.88	16.56	16.56	206800
1997-01-06	16.56	16.63	16.50	16.56	312200
1997-01-07	16.50	16.81	16.44	16.75	246000
1997-01-08	16.75	16.75	16.25	16.25	632800
1997-01-09	16.31	16.31	16.13	16.13	244600
1997-01-10	15.94	16.25	15.88	16.13	241200
1997-01-13	16.13	16.19	16.00	16.06	455400
1997-01-14	16.13	16.38	16.06	16.31	103400
1997-01-15	16.31	16.31	16.06	16.06	360800
1997-01-16	16.13	16.56	16.00	16.56	788600
1997-01-17	16.50	16.56	16.38	16.44	171600
1997-01-20	16.38	16.44	16.19	16.38	397600
1997-01-21	16.44	16.44	16.13	16.13	311800
1997-01-22	16.19	16.31	15.94	16.31	306800
1997-01-23	16.44	16.75	16.38	16.50	454400
1997-01-24	16.44	16.50	16.19	16.25	152400
1997-01-27	16.19	16.25	16.06	16.13	104400
1997-01-28	16.19	16.31	15.94	15.94	273200
1997-01-29	15.81	15.94	15.75	15.81	137600
1997-01-30	15.81	16.13	15.81	16.00	388600
1997-01-31	15.94	16.31	15.94	16.06	174200
1997-02-03	16.13	16.31	16.13	16.25	141400
1997-02-04	16.31	16.44	16.25	16.31	65400
1997-02-05	16.31	16.88	16.31	16.75	297600
1997-02-06	16.75	16.88	16.63	16.88	281000
1997-02-07	16.81	17.06	16.50	16.56	225200
1997-02-10	16.56	16.81	16.56	16.81	171200
1997-02-11	16.81	17.19	16.81	17.13	212200
1997-02-12	17.13	17.38	17.13	17.31	281000
1997-02-13	17.31	17.69	17.31	17.63	279400
1997-02-14	17.69	18.00	17.69	17.75	250600
1997-02-18	17.69	18.00	17.56	17.94	392600
1997-02-19	17.81	17.88	17.69	17.75	224800
1997-02-20	17.75	17.81	17.44	17.50	192600
1997-02-21	17.56	17.56	17.38	17.44	170200
1997-02-24	17.44	17.69	17.38	17.63	168800
1997-02-25	17.63	18.44	17.63	18.25	561800
1997-02-26	18.19	18.31	18.06	18.06	132800
1997-02-27	18.06	18.13	17.94	18.00	88800
1997-02-28	17.94	18.19	17.88	17.94	216400
1997-03-03	18.00	18.13	17.94	18.06	107200
1997-03-04	18.06	18.25	18.00	18.00	76600
1997-03-05	18.00	18.06	17.81	18.00	157600
1997-03-06	18.06	18.13	17.94	18.00	201000
1997-03-07	18.00	18.00	17.50	17.50	729600
1997-03-10	17.56	18.00	17.56	17.88	360000
1997-03-11	17.94	18.19	17.88	18.13	339600
1997-03-12	18.13	18.25	18.00	18.19	344600
1997-03-13	18.13	18.19	18.00	18.00	154600
1997-03-14	18.00	18.25	18.00	18.19	90600
1997-03-17	18.13	18.31	18.06	18.19	356400
1997-03-18	17.94	18.69	17.88	18.25	468200
1997-03-19	18.31	18.38	17.94	17.94	162600
1997-03-20	18.00	18.00	17.56	17.63	156000
1997-03-21	17.94	18.06	17.75	17.88	120200
1997-03-24	17.75	18.00	17.63	17.94	127000
1997-03-25	18.06	18.25	17.88	18.06	233800
1997-03-26	18.00	18.06	17.88	18.06	52000
1997-03-27	18.00	18.00	17.44	17.63	93800
1997-03-31	17.56	17.69	16.25	16.25	283600
1997-04-01	16.31	16.69	16.13	16.69	405000
1997-04-02	16.69	17.13	16.63	16.88	123800
1997-04-03	16.88	16.88	16.44	16.44	158800
1997-04-04	16.38	16.50	16.25	16.38	127200
1997-04-07	16.75	16.94	16.75	16.75	189400
1997-04-08	16.75	16.81	16.50	16.50	186400
1997-04-09	16.50	16.88	16.50	16.69	158400
1997-04-10	16.69	17.00	16.69	16.81	56000
1997-04-11	16.88	16.88	16.56	16.56	100200
1997-04-14	16.44	16.56	16.25	16.44	210200
1997-04-15	16.56	17.13	16.56	17.13	186800
1997-04-16	17.00	17.31	17.00	17.13	304200
1997-04-17	17.19	17.44	17.13	17.25	213400
1997-04-18	17.13	17.44	17.06	17.38	135000
1997-04-21	17.31	17.31	17.06	17.06	78600
1997-04-22	17.13	17.19	16.88	17.00	119800
1997-04-23	16.88	17.44	16.88	17.31	223400
1997-04-24	17.31	17.38	17.00	17.00	277800
1997-04-25	17.13	17.19	16.94	16.94	98000
1997-04-28	17.00	17.19	16.94	17.13	86400
1997-04-29	17.19	17.56	17.19	17.56	205600
1997-04-30	17.50	17.56	17.38	17.50	94000
1997-05-01	17.44	17.44	17.31	17.38	90800
1997-05-02	17.44	17.69	17.38	17.63	206600
1997-05-05	17.63	18.06	17.50	17.94	143000
1997-05-06	18.00	18.06	17.75	17.75	214400
1997-05-07	17.81	17.88	17.56	17.69	248400
1997-05-08	17.50	17.69	17.38	17.63	130200
1997-05-09	17.56	17.81	17.56	17.63	170800
1997-05-12	17.69	18.06	17.56	18.06	124800
1997-05-13	18.00	18.13	17.81	18.06	120400
1997-05-14	18.13	18.38	18.13	18.38	145200
1997-05-15	18.44	18.56	18.31	18.38	142200
1997-05-16	18.44	18.44	18.00	18.25	128600
1997-05-19	18.25	18.50	18.25	18.38	172400
1997-05-20	18.44	18.69	18.31	18.69	130400
1997-05-21	18.63	19.13	18.63	19.06	243600
1997-05-22	19.06	19.06	18.63	18.63	141400
1997-05-23	18.50	18.81	18.50	18.81	100800
1997-05-27	18.75	18.81	18.44	18.63	168000
1997-05-28	18.63	18.88	18.56	18.81	95000
1997-05-29	18.88	18.88	18.81	18.88	31800
1997-05-30	18.75	18.94	18.75	18.88	49600
1997-06-02	18.94	19.25	18.88	19.13	240600
1997-06-03	19.25	19.56	19.19	19.56	280000
1997-06-04	19.56	20.19	19.56	20.13	305600
1997-06-05	20.13	20.63	20.13	20.56	362800
1997-06-06	20.50	20.56	20.38	20.50	220600
1997-06-09	20.50	20.63	20.44	20.50	331400
1997-06-10	20.50	20.56	20.38	20.44	382400
1997-06-11	20.44	20.56	20.38	20.50	211600
1997-06-12	20.63	20.88	20.50	20.81	216600
1997-06-13	20.81	21.13	20.81	21.13	140400
1997-06-16	21.06	21.13	20.75	20.88	142400
1997-06-17	20.75	20.75	20.00	20.63	270800
1997-06-18	20.63	21.00	20.63	21.00	115200
1997-06-19	21.00	21.00	20.81	20.81	99200
1997-06-20	20.75	21.13	20.75	21.06	237600
1997-06-23	21.00	21.19	20.75	21.19	200800
1997-06-24	21.19	21.28	21.13	21.19	323600
1997-06-25	21.22	21.22	20.94	21.06	323800
1997-06-26	21.00	21.06	20.75	20.81	226600
1997-06-27	20.88	21.13	20.81	21.13	187000
1997-06-30	21.06	21.50	21.00	21.50	213800
1997-07-01	21.44	21.50	21.31	21.34	114000
1997-07-02	21.34	21.34	21.16	21.19	159000
1997-07-03	21.19	21.44	21.19	21.31	315600
1997-07-07	21.25	21.31	21.13	21.19	207200
1997-07-08	21.19	21.25	20.88	20.97	353200
1997-07-09	21.00	21.34	21.00	21.34	294400
1997-07-10	21.31	21.56	21.28	21.56	152600
1997-07-11	21.56	21.56	21.09	21.16	132400
1997-07-14	21.13	21.44	21.06	21.34	143600
1997-07-15	21.38	21.81	21.38	21.50	102800
1997-07-16	21.63	22.31	21.63	22.31	213600
1997-07-17	22.31	22.38	22.06	22.16	186800
1997-07-18	22.19	22.19	21.75	22.00	171600
1997-07-21	21.88	21.88	21.56	21.69	184400
1997-07-22	21.63	22.00	21.59	21.91	176000
1997-07-23	21.81	22.56	21.81	22.28	489200
1997-07-24	22.25	22.47	22.19	22.34	232400
1997-07-25	22.47	22.47	22.25	22.28	174000
1997-07-28	22.19	22.22	22.16	22.22	76800
1997-07-29	22.22	22.22	21.88	21.94	151400
1997-07-30	21.97	22.34	21.97	22.34	114400
1997-07-31	22.31	22.78	22.31	22.69	457800
1997-08-01	22.69	22.91	22.50	22.78	305600
1997-08-04	22.75	22.75	22.63	22.66	141200
1997-08-05	22.63	23.09	22.63	23.06	332400
1997-08-06	23.09	23.88	23.06	23.53	424800
1997-08-07	23.66	23.66	23.28	23.34	182000
1997-08-08	23.28	23.28	23.09	23.22	168800
1997-08-11	23.16	23.16	23.06	23.13	112400
1997-08-12	23.16	23.38	23.13	23.31	204200
1997-08-13	23.28	23.38	22.69	22.84	229200
1997-08-14	22.91	23.00	22.75	22.78	153200
1997-08-15	22.78	22.78	22.34	22.38	126600
1997-08-18	22.31	22.31	22.06	22.16	118200
1997-08-19	22.19	22.53	22.09	22.47	157400
1997-08-20	22.47	22.66	22.41	22.66	230400
1997-08-21	22.72	22.88	22.56	22.81	298600
1997-08-22	22.75	22.97	22.44	22.53	158600
1997-08-25	22.41	22.63	22.06	22.38	394400
1997-08-26	22.25	22.50	22.03	22.09	409400
1997-08-27	22.03	22.06	21.75	21.78	112600
1997-08-28	21.78	21.81	21.31	21.50	251200
1997-08-29	21.53	21.53	21.31	21.50	140800
1997-09-02	21.50	21.63	21.28	21.50	405000
1997-09-03	21.63	21.69	21.50	21.56	158600
1997-09-04	21.56	21.63	21.47	21.56	279000
1997-09-05	21.56	21.56	21.47	21.53	339000
1997-09-08	21.56	21.66	21.34	21.44	301400
1997-09-09	21.47	21.47	21.34	21.38	374800
1997-09-10	21.34	21.38	21.22	21.25	471800
1997-09-11	21.31	21.72	21.31	21.72	307800
1997-09-12	21.69	21.97	21.53	21.91	247800
1997-09-15	21.88	21.94	21.72	21.91	147800
1997-09-16	21.91	22.19	21.91	22.00	369200
1997-09-17	22.00	22.09	21.97	22.00	1420800
1997-09-18	22.00	22.03	21.84	22.03	236800
1997-09-19	22.09	22.16	21.91	21.97	319800
1997-09-22	21.97	22.06	21.97	22.03	184200
1997-09-23	22.00	22.00	21.78	21.84	232000
1997-09-24	21.97	22.00	21.84	21.88	336600
1997-09-25	21.88	22.13	21.84	22.09	130200
1997-09-26	22.09	22.34	22.09	22.34	279400
1997-09-29	22.34	22.47	22.28	22.47	286600
1997-09-30	22.44	22.47	22.19	22.28	176000
1997-10-01	22.28	22.28	21.94	22.03	141600
1997-10-02	22.09	22.19	21.91	21.94	158800
1997-10-03	22.13	22.13	21.88	21.97	304800
1997-10-06	22.00	22.00	21.81	21.97	188400
1997-10-07	21.88	21.97	21.88	21.97	267000
1997-10-08	21.97	22.00	21.84	21.94	235400
1997-10-09	21.94	21.94	21.69	21.69	153400
1997-10-10	21.69	21.78	21.44	21.63	165400
1997-10-13	21.59	21.78	21.56	21.69	58400
1997-10-14	21.69	21.72	21.53	21.63	74200
1997-10-15	21.63	21.63	21.28	21.31	325800
1997-10-16	21.25	21.50	21.16	21.19	403800
1997-10-17	21.16	21.22	21.00	21.13	244200
1997-10-20	21.13	21.22	20.97	21.16	211800
1997-10-21	21.22	21.66	21.19	21.63	487200
1997-10-22	21.63	21.69	21.44	21.69	373000
1997-10-23	21.69	21.81	21.34	21.81	184800
1997-10-24	21.94	21.97	21.72	21.72	123800
1997-10-27	21.59	21.81	20.19	20.19	164800
1997-10-28	19.50	20.72	19.25	20.66	397400
1997-10-29	20.75	21.34	20.75	20.88	122200
1997-10-30	20.94	21.19	20.56	20.56	108200
1997-10-31	20.59	20.88	20.56	20.88	191800
1997-11-03	20.75	21.25	20.44	21.25	354200
1997-11-04	21.31	21.84	21.25	21.81	170800
1997-11-05	21.56	21.81	21.50	21.81	104000
1997-11-06	21.75	21.91	21.63	21.81	74800
1997-11-07	21.69	21.69	21.00	21.38	233200
1997-11-10	21.31	21.66	21.31	21.59	118800
1997-11-11	21.69	21.69	21.38	21.41	88400
1997-11-12	21.31	21.47	21.28	21.34	106200
1997-11-13	21.34	21.63	21.31	21.63	148800
1997-11-14	21.63	21.63	21.38	21.53	204600
1997-11-17	21.63	22.00	21.63	21.88	151200
1997-11-18	22.00	22.06	21.59	21.69	335200
1997-11-19	21.69	21.69	21.38	21.56	211600
1997-11-20	21.56	21.69	21.53	21.66	173000
1997-11-21	21.66	21.81	21.63	21.72	224600
1997-11-24	21.72	21.72	21.13	21.22	125200
1997-11-25	21.22	21.41	21.19	21.19	165200
1997-11-26	21.25	21.56	21.25	21.56	536600
1997-11-28	21.56	21.69	21.50	21.50	122200
1997-12-01	21.56	22.06	21.53	21.84	326000
1997-12-02	21.84	22.13	21.81	21.94	84200
1997-12-03	22.00	22.06	21.69	22.00	522000
1997-12-04	22.06	22.09	21.97	22.03	326000
1997-12-05	21.97	22.00	21.81	21.97	120600
1997-12-08	21.91	21.91	21.69	21.84	351000
1997-12-09	21.84	21.84	21.66	21.72	205000
1997-12-10	21.72	21.78	21.56	21.63	165000
1997-12-11	21.63	21.66	21.22	21.28	184200
1997-12-12	21.28	21.59	21.28	21.53	275000
1997-12-15	21.59	21.63	21.28	21.56	229800
1997-12-16	21.44	21.50	21.38	21.47	240200
1997-12-17	21.47	21.47	21.25	21.31	180800
1997-12-18	21.31	21.31	20.78	20.91	113000
1997-12-19	20.50	20.75	20.31	20.75	491000
1997-12-22	20.72	20.81	20.50	20.50	187400
1997-12-23	20.63	20.63	20.16	20.28	303000
1997-12-24	20.16	20.25	20.13	20.19	144600
1997-12-26	20.19	20.25	20.03	20.22	111800
1997-12-29	20.22	20.44	20.00	20.41	507000
1997-12-30	20.25	20.78	20.13	20.75	698200
1997-12-31	20.75	21.44	20.69	20.94	431800
1998-01-02	20.81	21.28	20.44	21.25	174400
1998-01-05	21.25	21.31	20.91	21.09	343400
1998-01-06	21.09	21.19	20.91	21.13	227000
1998-01-07	21.00	21.06	20.94	21.03	301000
1998-01-08	20.97	21.09	20.81	21.09	282600
1998-01-09	21.06	21.19	21.06	21.19	443800
1998-01-12	21.16	21.69	21.09	21.38	785600
1998-01-13	21.38	21.38	21.09	21.22	1013800
1998-01-14	21.25	21.63	21.25	21.53	397400
1998-01-15	21.63	21.78	21.59	21.75	505200
1998-01-16	21.97	22.34	21.75	22.28	339200
1998-01-20	22.25	23.00	22.25	23.00	383600
1998-01-21	23.03	23.25	22.50	22.72	319400
1998-01-22	22.63	22.63	22.34	22.50	179600
1998-01-23	22.50	22.94	22.50	22.81	218000
1998-01-26	22.81	22.88	22.34	22.53	110400
1998-01-27	22.53	22.69	22.44	22.63	297000
1998-01-28	22.66	22.81	22.66	22.75	99200
1998-01-29	22.78	23.53	22.75	22.97	254400
1998-01-30	22.94	22.94	22.47	22.59	223800
1998-02-02	22.72	23.50	22.72	23.09	287400
1998-02-03	23.13	23.44	23.09	23.19	266200
1998-02-04	23.22	23.63	23.13	23.53	229200
1998-02-05	23.75	24.50	23.75	24.31	412800
1998-02-06	24.31	24.72	24.31	24.66	717800
1998-02-09	24.75	24.97	24.59	24.66	834000
1998-02-10	24.63	25.00	24.59	24.97	405800
1998-02-11	24.91	25.31	24.84	25.03	225600
1998-02-12	25.03	25.03	24.81	25.00	284400
1998-02-13	25.00	25.00	24.69	24.72	178600
1998-02-17	24.84	25.00	24.63	24.66	214800
1998-02-18	24.72	24.94	24.56	24.88	145200
1998-02-19	24.81	24.88	24.53	24.56	205800
1998-02-20	24.59	24.69	24.22	24.63	270400
1998-02-23	24.69	24.88	24.66	24.84	256800
1998-02-24	24.75	24.75	24.34	24.63	179000
1998-02-25	24.50	24.91	24.50	24.81	89000
1998-02-26	24.81	25.03	24.81	24.88	431600
1998-02-27	24.88	25.13	24.81	25.09	158800
1998-03-02	25.09	25.22	24.66	24.94	216000
1998-03-03	24.94	25.22	24.94	25.03	137200
1998-03-04	25.09	25.22	24.91	25.16	266200
1998-03-05	25.16	25.50	25.09	25.50	341000
1998-03-06	25.50	26.16	25.50	26.16	578400
1998-03-09	26.06	26.69	26.03	26.25	614400
1998-03-10	26.19	26.34	26.00	26.25	293000
1998-03-11	26.38	27.38	26.22	26.94	365200
1998-03-12	26.94	27.47	26.94	27.47	471000
1998-03-13	27.50	27.75	27.25	27.38	408000
1998-03-16	27.44	27.47	27.28	27.34	142200
1998-03-17	27.38	27.47	27.19	27.38	122800
1998-03-18	27.31	27.34	27.13	27.25	1288200
1998-03-19	27.25	27.28	27.13	27.25	569200
1998-03-20	27.25	27.25	26.97	27.16	256200
1998-03-23	27.13	27.13	26.75	26.75	244800
1998-03-24	26.75	26.75	26.56	26.75	159200
1998-03-25	26.75	26.75	26.00	26.50	337200
1998-03-26	26.38	26.47	26.31	26.47	132800
1998-03-27	26.44	26.50	26.22	26.22	265200
1998-03-30	26.28	26.59	25.97	26.00	180400
1998-03-31	26.22	26.38	25.72	25.72	459600
1998-04-01	25.78	26.88	25.75	26.78	1161400
1998-04-02	26.81	27.59	26.50	27.56	724200
1998-04-03	27.59	28.13	27.59	27.94	596800
1998-04-06	27.88	28.00	27.56	27.94	367200
1998-04-07	27.81	27.81	27.63	27.66	272600
1998-04-08	27.63	27.75	27.53	27.59	229000
1998-04-09	27.69	27.94	27.56	27.63	365400
1998-04-13	27.63	27.63	27.28	27.44	165600
1998-04-14	27.50	27.72	27.16	27.56	502200
1998-04-15	27.56	28.09	27.56	28.09	208600
1998-04-16	28.09	28.13	27.97	28.13	310000
1998-04-17	28.09	28.34	28.06	28.22	347200
1998-04-20	28.16	28.31	27.91	27.94	211000
1998-04-21	27.97	28.19	27.78	27.94	146400
1998-04-22	27.88	27.97	27.50	27.50	127800
1998-04-23	27.53	27.59	27.03	27.25	383400
1998-04-24	27.19	27.22	26.31	26.31	383400
1998-04-27	26.19	26.19	25.50	25.66	346200
1998-04-28	25.78	25.97	25.63	25.81	306200
1998-04-29	25.81	25.94	25.50	25.78	312400
1998-04-30	25.88	26.22	25.84	25.97	334000
1998-05-01	25.88	25.97	25.28	25.44	353000
1998-05-04	25.38	25.50	25.31	25.47	585800
1998-05-05	25.50	25.59	25.47	25.53	780200
1998-05-06	25.53	25.88	25.53	25.72	350600
1998-05-07	25.72	25.72	25.50	25.59	184400
1998-05-08	25.69	25.88	25.63	25.63	359200
1998-05-11	25.81	25.91	25.56	25.63	191800
1998-05-12	25.59	25.75	25.53	25.56	638800
1998-05-13	25.56	26.16	25.53	26.16	815000
1998-05-14	26.16	26.97	26.13	26.78	535200
1998-05-15	26.75	26.97	26.66	26.66	514000
1998-05-18	26.50	26.72	26.19	26.34	252800
1998-05-19	26.38	26.63	26.34	26.47	184200
1998-05-20	26.50	26.59	25.88	25.94	285000
1998-05-21	26.06	26.06	25.56	25.81	169600
1998-05-22	25.94	26.13	25.78	25.97	136400
1998-05-26	26.03	26.09	25.88	25.97	120800
1998-05-27	25.69	25.69	25.00	25.38	364800
1998-05-28	25.38	25.59	25.25	25.25	212000
1998-05-29	25.38	25.41	25.13	25.13	188200
1998-06-01	25.16	25.19	24.69	24.91	213800
1998-06-02	25.25	25.28	25.03	25.09	164400
1998-06-03	25.09	25.50	25.09	25.34	178600
1998-06-04	25.25	25.69	25.03	25.59	217200
1998-06-05	25.59	25.91	25.53	25.59	119000
1998-06-08	25.63	26.22	25.63	25.97	144800
1998-06-09	26.06	26.38	26.00	26.22	187800
1998-06-10	26.22	26.59	26.06	26.16	218800
1998-06-11	26.13	26.25	25.53	25.72	224200
1998-06-12	25.84	26.13	25.63	26.03	325800
1998-06-15	26.16	26.38	25.91	25.91	280600
1998-06-16	25.94	26.50	25.69	25.94	159200
1998-06-17	26.13	26.13	25.13	25.25	385000
1998-06-18	25.50	25.88	25.13	25.63	197300
1998-06-19	25.13	25.44	24.75	24.94	216600
1998-06-22	25.19	25.75	25.13	25.25	145000
1998-06-23	25.25	26.25	25.06	26.06	218500
1998-06-24	26.06	27.00	25.94	26.94	334500
1998-06-25	26.69	26.75	26.06	26.44	279700
1998-06-26	26.38	26.69	26.38	26.56	101200
1998-06-29	26.38	26.81	26.00	26.63	256100
1998-06-30	26.31	26.63	25.00	25.00	438800
1998-07-01	25.13	25.69	24.63	25.56	671800
1998-07-02	25.50	26.50	25.50	25.75	356500
1998-07-06	25.88	26.88	25.75	26.88	165400
1998-07-07	26.88	27.00	26.56	26.81	144200
1998-07-08	26.63	26.69	26.13	26.63	143100
1998-07-09	26.56	26.94	26.50	26.94	135100
1998-07-10	26.75	27.31	26.75	27.31	243000
1998-07-13	27.50	27.88	27.50	27.69	290100
1998-07-14	27.75	28.13	27.75	28.00	219600
1998-07-15	28.00	28.44	27.75	28.44	233100
1998-07-16	28.19	28.38	27.69	28.19	270500
1998-07-17	28.13	28.19	27.69	28.00	207200
1998-07-20	28.00	28.31	27.81	28.31	221600
1998-07-21	28.38	28.38	28.00	28.31	190400
1998-07-22	28.44	28.75	28.13	28.31	191800
1998-07-23	28.38	28.38	27.13	27.44	217800
1998-07-24	27.56	27.75	27.06	27.69	130800
1998-07-27	27.63	27.63	27.00	27.63	166800
1998-07-28	27.50	27.63	26.50	26.50	251200
1998-07-29	26.50	27.63	26.50	27.63	241400
1998-07-30	27.75	27.94	27.63	27.75	188700
1998-07-31	27.63	27.75	26.81	26.81	191700
1998-08-03	26.81	27.13	26.00	26.06	211600
1998-08-04	26.50	26.56	25.38	25.38	272700
1998-08-05	25.38	25.44	24.50	25.06	241300
1998-08-06	25.06	25.50	24.81	25.50	195300
1998-08-07	25.50	25.69	24.94	25.13	244900
1998-08-10	25.00	25.13	24.81	25.13	237100
1998-08-11	25.06	25.06	23.94	24.13	258100
1998-08-12	24.25	24.56	23.81	24.31	250900
1998-08-13	24.44	24.94	24.31	24.88	199300
1998-08-14	24.94	25.44	24.50	24.56	118100
1998-08-17	24.50	24.81	24.19	24.38	191600
1998-08-18	24.38	25.13	24.38	24.56	212200
1998-08-19	24.19	24.56	23.94	24.13	176900
1998-08-20	24.25	24.50	23.56	23.75	154500
1998-08-21	23.50	24.06	23.00	24.06	222100
1998-08-24	24.31	24.44	23.50	24.06	118800
1998-08-25	24.31	24.44	24.06	24.38	220500
1998-08-26	24.44	24.44	23.88	24.00	116500
1998-08-27	23.50	23.69	22.63	22.69	204600
1998-08-28	22.63	22.88	21.75	21.94	251900
1998-08-31	21.94	21.94	20.06	20.06	285100
1998-09-01	21.00	22.00	19.75	19.75	519500
1998-09-02	20.13	21.44	20.13	20.19	644500
1998-09-03	20.13	20.38	19.81	20.13	187700
1998-09-04	20.25	20.44	19.81	20.06	157900
1998-09-08	21.50	21.63	21.00	21.63	372900
1998-09-09	21.63	21.63	20.94	21.13	228500
1998-09-10	20.88	20.88	19.94	20.31	179800
1998-09-11	20.31	21.00	20.31	20.81	164100
1998-09-14	21.06	21.44	20.69	21.19	183800
1998-09-15	21.25	21.69	20.75	21.56	166700
1998-09-16	21.81	21.94	21.50	21.75	222600
1998-09-17	21.25	21.44	20.94	21.00	97300
1998-09-18	21.06	21.56	21.06	21.56	204600
1998-09-21	21.00	21.44	20.56	21.25	79100
1998-09-22	21.25	21.75	21.25	21.63	124400
1998-09-23	21.75	23.00	21.75	22.94	240900
1998-09-24	22.94	22.94	21.63	21.69	119400
1998-09-25	21.75	22.94	21.44	22.00	189500
1998-09-28	22.25	22.50	22.13	22.38	129400
1998-09-29	22.31	22.50	21.00	21.38	230500
1998-09-30	21.56	21.81	20.75	20.75	395000
1998-10-01	20.75	20.81	18.88	19.94	619100
1998-10-02	19.19	19.50	19.00	19.06	564800
1998-10-05	19.06	19.19	17.69	17.94	307500
1998-10-06	18.06	18.31	17.56	17.94	498400
1998-10-07	18.00	18.31	17.88	18.00	320800
1998-10-08	17.50	17.69	16.88	17.13	390000
1998-10-09	17.56	18.31	17.56	17.88	263000
1998-10-12	17.75	19.13	17.75	19.13	329500
1998-10-13	19.06	19.38	18.94	19.13	278500
1998-10-14	19.13	20.25	19.00	20.19	280100
1998-10-15	20.13	22.44	20.13	22.44	439400
1998-10-16	22.38	22.44	21.31	21.94	436800
1998-10-19	21.69	23.06	21.63	22.94	228700
1998-10-20	22.69	23.38	22.38	23.06	317100
1998-10-21	22.94	23.38	22.75	23.31	222500
1998-10-22	23.25	23.25	22.50	22.94	239800
1998-10-23	23.06	23.06	22.56	22.81	118400
1998-10-26	22.75	23.31	22.75	23.31	186400
1998-10-27	23.25	23.94	23.25	23.94	144200
1998-10-28	23.31	23.38	23.00	23.00	146600
1998-10-29	23.00	23.75	23.00	23.19	179600
1998-10-30	23.25	23.94	22.94	23.38	343500
1998-11-02	23.19	24.06	23.19	24.00	295100
1998-11-03	24.25	24.50	24.06	24.38	189000
1998-11-04	24.44	24.69	24.13	24.69	137400
1998-11-05	24.69	25.13	24.50	24.88	153900
1998-11-06	25.13	25.13	24.38	24.44	98400
1998-11-09	24.38	24.56	23.69	24.25	122500
1998-11-10	24.38	24.50	23.63	23.88	99500
1998-11-11	23.88	24.31	23.88	24.06	113000
1998-11-12	24.00	24.00	23.31	23.38	270200
1998-11-13	23.38	23.63	23.19	23.25	280500
1998-11-16	23.25	23.25	22.25	22.44	212200
1998-11-17	22.69	23.31	22.69	22.94	182100
1998-11-18	22.69	23.31	22.44	22.63	219600
1998-11-19	22.38	22.56	21.63	22.13	523200
1998-11-20	22.31	22.75	22.00	22.38	339700
1998-11-23	22.63	23.06	22.63	23.00	88400
1998-11-24	22.81	23.63	22.81	23.44	174600
1998-11-25	23.44	23.56	22.75	23.06	164400
1998-11-27	23.00	23.38	23.00	23.38	26500
1998-11-30	23.25	23.63	22.31	22.69	153900
1998-12-01	22.69	22.75	22.13	22.63	347300
1998-12-02	22.69	22.69	22.25	22.50	79600
1998-12-03	22.63	22.94	22.56	22.69	101300
1998-12-04	22.63	23.31	22.56	23.00	208300
1998-12-07	22.88	23.13	22.50	23.06	123400
1998-12-08	22.81	22.81	21.94	22.56	207100
1998-12-09	22.75	23.00	22.56	22.88	182400
1998-12-10	22.63	22.94	22.19	22.50	78700
1998-12-11	22.75	22.81	22.06	22.69	132800
1998-12-14	22.63	22.69	22.00	22.06	162700
1998-12-15	22.25	22.31	21.50	21.50	323800
1998-12-16	21.75	21.94	21.06	21.38	294500
1998-12-17	21.38	21.75	20.75	21.63	212800
1998-12-18	21.38	21.50	21.06	21.38	294700
1998-12-21	21.38	22.00	21.31	22.00	515800
1998-12-22	22.00	22.00	21.25	21.25	418900
1998-12-23	21.13	21.38	20.88	20.88	306800
1998-12-24	21.00	21.06	20.75	21.00	121400
1998-12-28	21.13	21.25	20.75	21.19	175700
1998-12-29	21.25	21.25	20.75	20.88	167500
1998-12-30	20.94	21.13	20.88	21.00	388600
1998-12-31	21.00	22.00	20.88	22.00	915500
1999-01-04	22.13	22.69	22.06	22.25	614200
1999-01-05	22.19	22.25	21.44	21.94	546300
1999-01-06	21.94	22.50	21.94	22.13	775100
1999-01-07	22.13	22.19	21.56	22.19	369200
1999-01-08	22.13	22.31	21.88	22.31	318600
1999-01-11	22.31	22.44	21.06	21.75	347200
1999-01-12	21.88	22.13	21.63	22.06	330500
1999-01-13	21.88	22.38	21.69	22.13	812400
1999-01-14	22.13	22.19	21.69	21.88	173300
1999-01-15	21.88	22.13	21.50	21.94	187600
1999-01-19	22.25	22.38	21.81	22.13	370900
1999-01-20	22.13	22.38	21.38	21.38	317300
1999-01-21	21.00	21.69	20.81	21.56	384400
1999-01-22	21.50	22.19	21.13	22.06	321600
1999-01-25	22.00	22.06	21.69	21.88	235100
1999-01-26	22.06	22.13	21.38	21.38	163900
1999-01-27	21.50	21.50	20.56	20.75	535500
1999-01-28	20.81	21.06	20.75	20.88	366300
1999-01-29	20.75	20.94	20.25	20.50	390700
1999-02-01	20.50	20.63	20.00	20.00	555800
1999-02-02	20.00	20.56	19.81	20.56	769500
1999-02-03	20.44	20.44	19.88	20.13	1025600
1999-02-04	20.00	21.13	19.81	20.81	1787200
1999-02-05	20.88	21.06	20.25	20.94	665300
1999-02-08	21.00	21.31	21.00	21.13	508900
1999-02-09	21.13	21.88	20.06	20.31	755600
1999-02-10	20.38	21.06	19.50	20.00	908400
1999-02-11	20.00	20.75	20.00	20.63	709000
1999-02-12	20.63	21.13	20.50	20.75	685400
1999-02-16	20.81	21.44	20.81	21.19	295400
1999-02-17	21.19	21.25	20.56	20.63	488200
1999-02-18	20.50	21.44	20.50	21.44	494400
1999-02-19	21.19	21.44	20.94	21.44	278300
1999-02-22	21.44	21.69	20.94	21.50	462700
1999-02-23	21.69	21.75	20.94	21.50	338300
1999-02-24	21.38	21.44	20.88	21.13	170700
1999-02-25	20.88	21.44	20.63	20.81	245100
1999-02-26	20.88	21.13	20.50	20.94	257800
1999-03-01	20.69	20.94	20.56	20.75	258200
1999-03-02	20.81	21.25	20.63	21.25	232600
1999-03-03	21.25	21.44	20.50	20.50	312100
1999-03-04	20.75	21.44	20.56	21.00	259300
1999-03-05	21.25	21.38	20.88	21.06	194200
1999-03-08	21.06	21.13	20.75	21.13	212900
1999-03-09	20.94	21.25	20.50	21.25	418300
1999-03-10	21.19	21.88	21.00	21.81	407000
1999-03-11	21.63	22.00	21.00	21.63	254200
1999-03-12	21.63	22.00	21.50	21.56	417800
1999-03-15	21.50	21.63	21.19	21.19	206900
1999-03-16	20.94	21.50	20.75	21.50	255600
1999-03-17	21.50	21.63	21.13	21.63	240900
1999-03-18	21.63	21.63	20.50	20.75	653700
1999-03-19	20.25	20.44	19.63	20.00	483500
1999-03-22	20.19	20.50	19.94	20.00	339700
1999-03-23	19.94	20.00	19.06	19.25	409700
1999-03-24	19.63	19.88	19.38	19.56	234300
1999-03-25	19.50	20.50	19.50	20.38	378600
1999-03-26	20.44	20.56	20.13	20.25	279300
1999-03-29	20.50	21.13	20.44	21.06	271900
1999-03-30	20.56	20.81	20.13	20.25	200100
1999-03-31	20.31	20.63	20.00	20.00	554700
1999-04-01	20.00	20.25	19.94	20.13	250100
1999-04-05	20.25	20.75	20.00	20.19	363100
1999-04-06	20.25	20.44	19.75	20.06	279400
1999-04-07	20.00	20.19	19.56	19.69	346100
1999-04-08	19.81	20.38	19.44	20.38	246300
1999-04-09	20.44	20.44	19.69	19.94	779400
1999-04-12	19.75	20.06	19.63	20.00	199200
1999-04-13	20.00	20.50	19.88	20.00	875900
1999-04-14	20.00	20.75	19.88	20.50	339400
1999-04-15	20.75	20.94	20.50	20.81	746600
1999-04-16	20.63	21.88	20.63	21.50	397800
1999-04-19	21.50	24.00	21.38	23.31	930500
1999-04-20	23.19	23.94	22.00	23.06	557000
1999-04-21	23.00	23.06	22.00	23.06	383600
1999-04-22	23.13	23.13	21.81	22.25	204000
1999-04-23	22.38	22.56	21.88	22.50	195900
1999-04-26	22.56	22.75	22.25	22.56	215700
1999-04-27	22.94	23.25	22.63	23.19	494600
1999-04-28	23.19	25.25	23.13	24.38	1112600
1999-04-29	24.38	24.38	23.38	24.25	683400
1999-04-30	24.19	24.25	23.06	23.06	394300
1999-05-03	23.13	24.63	23.13	24.63	388000
1999-05-04	24.63	24.88	24.25	24.75	262200
1999-05-05	24.88	24.94	24.63	24.94	205000
1999-05-06	24.94	25.06	24.56	25.06	368300
1999-05-07	25.25	26.00	25.06	25.25	420600
1999-05-10	25.13	26.19	25.13	26.13	253100
1999-05-11	26.06	26.31	25.75	26.31	341100
1999-05-12	26.19	26.25	25.88	26.06	313800
1999-05-13	26.06	26.44	25.94	26.19	390000
1999-05-14	25.88	25.88	25.56	25.75	217800
1999-05-17	25.13	25.25	24.19	24.25	368900
1999-05-18	24.50	24.56	23.94	24.44	257100
1999-05-19	24.44	24.69	24.13	24.63	265600
1999-05-20	24.63	25.50	24.44	25.31	539400
1999-05-21	25.38	26.13	25.25	25.56	495600
1999-05-24	25.63	26.00	25.25	25.44	305000
1999-05-25	25.44	25.88	25.44	25.63	303100
1999-05-26	25.56	25.63	24.19	25.13	322000
1999-05-27	25.06	25.50	24.81	25.50	205300
1999-05-28	25.50	26.50	25.50	26.38	428700
1999-06-01	25.88	26.50	25.63	26.25	296500
1999-06-02	26.25	26.38	25.88	26.25	159200
1999-06-03	26.06	26.69	25.94	26.69	413000
1999-06-04	26.69	26.81	26.38	26.69	132700
1999-06-07	26.63	26.94	26.38	26.56	165900
1999-06-08	26.63	26.94	26.31	26.63	318100
1999-06-09	26.63	26.63	26.25	26.38	124100
1999-06-10	26.56	26.94	26.56	26.75	191900
1999-06-11	26.50	26.50	25.75	25.94	128500
1999-06-14	25.75	26.19	25.63	25.81	117300
1999-06-15	25.69	26.38	25.50	25.63	172500
1999-06-16	26.00	26.19	25.69	26.00	266700
1999-06-17	25.88	26.50	25.88	26.19	257500
1999-06-18	26.00	26.38	25.63	26.16	423000
1999-06-21	25.63	26.63	25.50	26.44	370500
1999-06-22	26.50	26.88	26.00	26.50	208500
1999-06-23	26.56	26.88	26.19	26.88	185700
1999-06-24	26.88	26.88	25.69	25.81	105900
1999-06-25	25.88	26.31	25.56	25.81	159400
1999-06-28	25.94	26.75	25.94	26.75	218600
1999-06-29	26.63	26.94	26.31	26.94	264700
1999-06-30	26.94	28.31	26.56	27.81	581900
1999-07-01	27.63	27.94	27.50	27.75	276300
1999-07-02	27.56	27.63	27.13	27.31	96400
1999-07-06	27.25	27.69	27.25	27.63	233900
1999-07-07	27.63	28.00	27.00	27.38	360700
1999-07-08	27.50	28.00	27.44	27.88	358200
1999-07-09	27.88	27.94	27.38	27.69	128600
1999-07-12	27.75	27.81	27.00	27.75	487000
1999-07-13	27.25	27.31	26.75	27.19	302500
1999-07-14	27.38	27.94	27.31	27.63	180500
1999-07-15	27.50	27.75	27.25	27.31	328600
1999-07-16	27.44	27.44	26.69	27.44	270900
1999-07-19	27.44	27.50	27.19	27.44	229800
1999-07-20	27.38	27.44	26.56	26.56	326700
1999-07-21	26.81	27.38	26.63	27.13	392500
1999-07-22	26.88	26.88	25.81	26.69	667400
1999-07-23	26.75	27.44	26.50	27.38	382700
1999-07-26	27.31	27.31	26.56	26.56	224600
1999-07-27	26.69	27.00	26.56	27.00	400800
1999-07-28	27.00	27.00	26.44	26.44	249800
1999-07-29	26.50	26.50	25.63	25.75	261000
1999-07-30	25.88	25.94	25.19	25.63	285100
1999-08-02	25.69	25.69	25.13	25.25	311700
1999-08-03	25.19	25.44	24.69	25.00	877300
1999-08-04	25.13	25.13	24.88	24.88	331400
1999-08-05	24.63	24.69	24.13	24.56	273200
1999-08-06	24.63	24.88	24.50	24.63	162700
1999-08-09	24.50	24.63	24.00	24.19	188000
1999-08-10	24.13	24.13	23.00	23.63	197700
1999-08-11	24.00	24.25	23.69	24.00	269300
1999-08-12	23.88	23.88	23.63	23.88	100500
1999-08-13	23.94	24.13	23.50	23.50	283300
1999-08-16	23.75	23.88	23.63	23.81	297700
1999-08-17	23.94	24.38	23.69	24.13	190200
1999-08-18	24.25	24.25	23.94	24.06	241100
1999-08-19	24.06	24.06	23.25	23.94	104600
1999-08-20	23.69	23.81	23.25	23.25	218400
1999-08-23	23.25	23.75	23.19	23.50	222000
1999-08-24	23.94	23.94	23.13	23.69	131100
1999-08-25	23.69	23.69	23.13	23.44	175000
1999-08-26	23.69	23.75	23.06	23.75	284100
1999-08-27	24.00	24.00	22.63	22.88	293500
1999-08-30	23.06	23.13	22.81	23.00	276400
1999-08-31	23.25	23.38	22.13	22.13	272600
1999-09-01	22.31	23.25	22.31	22.81	295000
1999-09-02	22.69	22.75	22.44	22.63	176800
1999-09-03	22.75	23.00	22.38	22.69	315800
1999-09-07	22.88	23.44	22.50	22.94	259600
1999-09-08	22.94	22.94	22.75	22.75	266900
1999-09-09	22.81	22.81	22.31	22.69	199300
1999-09-10	22.94	22.94	22.44	22.81	322200
1999-09-13	22.81	23.00	22.50	23.00	187100
1999-09-14	22.94	23.00	22.31	22.44	285400
1999-09-15	22.44	22.44	21.69	21.69	567800
1999-09-16	21.88	22.00	21.31	21.56	265600
1999-09-17	21.31	21.50	21.19	21.44	397500
1999-09-20	21.69	21.88	21.38	21.56	212300
1999-09-21	21.56	21.56	21.19	21.38	254600
1999-09-22	21.50	21.75	21.25	21.56	264300
1999-09-23	21.50	21.50	21.13	21.19	188100
1999-09-24	21.13	21.25	19.94	20.25	763000
1999-09-27	20.50	20.63	20.00	20.06	485300
1999-09-28	20.06	20.06	19.44	19.69	572500
1999-09-29	19.94	19.94	19.50	19.69	885700
1999-09-30	19.94	20.00	19.69	19.69	599400
1999-10-01	19.81	19.88	19.25	19.31	780000
1999-10-04	19.50	19.63	18.75	18.94	571300
1999-10-05	18.94	19.00	18.63	18.81	647200
1999-10-06	18.94	20.06	18.94	19.63	801500
1999-10-07	19.88	20.19	19.75	20.13	555700
1999-10-08	20.06	21.50	20.06	20.69	623400
1999-10-11	20.69	21.13	20.44	20.88	340500
1999-10-12	20.81	21.19	20.31	20.44	437700
1999-10-13	20.69	20.94	20.25	20.38	460100
1999-10-14	20.25	20.25	19.75	20.13	626900
1999-10-15	21.81	22.94	21.50	22.00	12524600
1999-10-18	21.88	22.81	21.88	22.13	1147300
1999-10-19	22.13	22.19	21.81	21.81	948300
1999-10-20	21.81	22.19	21.56	22.13	757500
1999-10-21	22.06	22.63	21.50	21.94	442300
1999-10-22	21.75	22.56	21.75	22.25	408500
1999-10-25	22.31	22.44	22.00	22.06	567000
1999-10-26	22.19	22.25	21.50	21.75	640700
1999-10-27	21.88	22.06	21.06	21.38	469200
1999-10-28	21.88	22.06	21.25	21.75	934600
1999-10-29	21.88	22.44	21.69	22.19	648200
1999-11-01	22.44	22.63	22.00	22.19	434200
1999-11-02	22.13	22.50	22.06	22.06	360400
1999-11-03	22.13	22.25	21.81	21.88	447400
1999-11-04	22.00	22.31	21.81	21.94	227900
1999-11-05	22.00	22.69	22.00	22.69	359100
1999-11-08	22.50	23.38	22.44	23.38	566600
1999-11-09	23.44	24.00	23.19	23.56	672800
1999-11-10	23.50	23.69	23.00	23.06	242400
1999-11-11	23.13	23.31	23.06	23.06	175400
1999-11-12	23.06	23.13	22.50	22.88	198400
1999-11-15	22.94	23.75	22.94	23.69	316700
1999-11-16	24.13	24.13	23.50	24.00	225300
1999-11-17	23.88	24.19	23.75	24.13	210800
1999-11-18	24.13	24.13	23.13	23.25	289200
1999-11-19	22.50	22.88	22.50	22.88	337700
1999-11-22	22.75	22.75	22.13	22.38	367000
1999-11-23	22.38	22.38	22.00	22.13	279500
1999-11-24	22.25	22.31	21.63	21.81	348700
1999-11-26	21.94	21.94	21.50	21.56	167900
1999-11-29	21.69	21.69	21.38	21.56	263100
1999-11-30	21.38	21.56	21.31	21.44	321500
1999-12-01	21.25	21.56	21.25	21.31	271700
1999-12-02	21.44	21.69	21.06	21.38	177800
1999-12-03	21.50	22.00	21.13	21.56	319600
1999-12-06	21.56	21.56	21.00	21.06	260100
1999-12-07	20.81	21.44	20.63	21.00	272900
1999-12-08	21.13	21.19	20.69	20.88	293600
1999-12-09	20.75	21.44	20.69	21.31	341200
1999-12-10	21.19	21.25	20.13	20.31	344300
1999-12-13	20.25	20.38	19.94	20.00	724100
1999-12-14	20.13	21.13	20.13	20.94	718100
1999-12-15	20.69	20.75	20.25	20.75	339600
1999-12-16	20.50	21.19	20.31	21.00	357600
1999-12-17	20.75	21.50	20.63	21.50	647400
1999-12-20	21.25	21.38	20.38	21.25	345500
1999-12-21	21.19	21.75	20.94	21.38	431200
1999-12-22	21.44	21.44	20.75	21.00	166000
1999-12-23	21.25	21.94	21.19	21.69	315800
1999-12-27	21.63	21.63	20.38	20.56	479000
1999-12-28	20.38	21.13	20.38	20.69	429100
1999-12-29	20.75	21.44	20.38	21.44	348400
1999-12-30	21.50	21.56	21.19	21.50	280600
1999-12-31	21.38	21.50	21.06	21.44	124800
2000-01-03	21.25	21.38	20.06	20.56	361300
2000-01-04	20.31	20.31	19.44	19.50	560900
2000-01-05	19.63	19.75	19.00	19.50	870300
2000-01-06	19.31	19.63	19.06	19.44	776400
2000-01-07	19.50	19.75	19.06	19.75	485400
2000-01-10	19.88	19.94	19.06	19.69	435400
2000-01-11	19.50	20.19	19.50	19.81	402200
2000-01-12	19.81	19.88	19.19	19.19	421100
2000-01-13	19.19	19.25	18.69	19.19	472200
2000-01-14	19.25	19.44	18.88	19.31	341500
2000-01-18	19.13	19.31	18.94	19.31	368600
2000-01-19	19.25	19.31	18.94	19.00	332300
2000-01-20	18.94	19.06	18.38	18.50	494300
2000-01-21	19.00	19.13	18.50	19.06	661100
2000-01-24	19.13	19.31	18.50	18.69	293400
2000-01-25	18.56	18.69	17.81	18.06	467600
2000-01-26	18.25	18.44	17.63	18.19	528700
2000-01-27	18.00	18.56	17.75	18.13	358100
2000-01-28	18.13	18.25	17.75	17.94	355600
2000-01-31	17.81	18.00	17.56	18.00	498000
2000-02-01	17.88	18.50	17.38	18.25	699600
2000-02-02	18.00	18.00	17.56	17.69	467900
2000-02-03	17.75	18.50	17.69	18.19	595600
2000-02-04	17.94	18.38	17.56	17.63	582900
2000-02-07	17.56	17.63	17.00	17.31	520400
2000-02-08	17.56	17.75	17.25	17.50	304400
2000-02-09	17.25	18.00	17.06	17.31	548700
2000-02-10	17.44	17.44	16.94	17.06	431800
2000-02-11	16.94	17.25	16.69	16.75	384500
2000-02-14	17.00	17.31	16.69	16.75	461900
2000-02-15	16.75	16.81	16.31	16.50	907300
2000-02-16	16.56	17.00	16.56	16.81	443400
2000-02-17	16.88	17.06	16.63	16.81	312400
2000-02-18	16.56	16.81	16.06	16.25	551900
2000-02-22	16.50	16.69	16.19	16.31	335200
2000-02-23	16.19	16.44	16.00	16.31	388700
2000-02-24	16.31	16.56	16.06	16.06	906800
2000-02-25	16.13	16.44	15.94	16.06	694800
2000-02-28	16.31	16.31	15.88	16.06	620400
2000-02-29	16.13	16.94	15.94	16.81	716600
2000-03-01	16.75	16.75	16.19	16.31	1226700
2000-03-02	16.38	16.81	16.00	16.19	1154700
2000-03-03	16.19	16.50	15.88	16.00	489000
2000-03-06	16.00	16.06	15.38	15.56	514400
2000-03-07	15.56	15.81	15.25	15.44	324900
2000-03-08	15.31	15.88	15.31	15.81	418000
2000-03-09	15.75	16.94	15.44	16.88	871300
2000-03-10	17.00	17.38	16.94	17.00	629600
2000-03-13	17.06	17.06	16.50	16.81	306600
2000-03-14	16.81	17.75	16.31	16.69	640100
2000-03-15	16.75	18.31	16.25	18.25	802100
2000-03-16	18.19	19.81	18.06	19.81	837100
2000-03-17	21.69	21.81	19.63	20.00	1116900
2000-03-20	20.00	20.13	19.13	19.13	364500
2000-03-21	20.13	20.13	19.44	20.00	286300
2000-03-22	19.75	19.75	18.88	19.31	349200
2000-03-23	19.13	19.69	18.63	19.69	485000
2000-03-24	19.63	20.13	19.19	19.31	385700
2000-03-27	19.56	19.75	19.19	19.31	216100
2000-03-28	19.31	19.31	18.75	19.13	589000
2000-03-29	19.31	20.25	19.06	20.13	656700
2000-03-30	20.31	20.63	19.88	19.88	706100
2000-03-31	19.94	21.56	19.94	21.50	814200
2000-04-03	21.50	21.69	20.69	20.94	358700
2000-04-04	21.13	21.94	20.06	21.06	449700
2000-04-05	20.81	20.94	20.31	20.81	561700
2000-04-06	21.00	21.75	21.00	21.38	433300
2000-04-07	21.25	21.69	21.00	21.25	488700
2000-04-10	21.25	21.75	21.19	21.56	414100
2000-04-11	21.38	21.94	21.38	21.75	281700
2000-04-12	21.88	22.19	21.75	22.00	557100
2000-04-13	22.50	22.56	21.75	22.00	789400
2000-04-14	22.13	22.13	21.06	21.06	684700
2000-04-17	21.19	21.44	20.50	21.25	544300
2000-04-18	21.25	22.00	20.94	21.44	578500
2000-04-19	21.56	21.56	20.94	21.25	209400
2000-04-20	21.00	21.94	20.88	21.50	382500
2000-04-24	21.69	21.94	21.13	21.69	408100
2000-04-25	21.75	22.38	21.69	22.25	611200
2000-04-26	22.38	22.38	21.69	21.75	540100
2000-04-27	21.75	21.75	21.06	21.38	549100
2000-04-28	21.31	21.44	20.69	21.38	423500
2000-05-01	21.13	22.00	20.94	21.75	344800
2000-05-02	21.88	21.88	20.75	20.94	264800
2000-05-03	21.00	21.00	20.44	20.81	303200
2000-05-04	20.81	21.19	20.19	20.94	307500
2000-05-05	20.88	20.88	20.06	20.50	281900
2000-05-08	20.56	20.56	19.63	19.94	165100
2000-05-09	19.94	20.31	19.63	20.00	359800
2000-05-10	20.00	20.31	19.69	20.06	221700
2000-05-11	20.13	21.00	20.00	20.56	263000
2000-05-12	20.38	20.38	19.63	19.75	450800
2000-05-15	19.75	20.19	19.63	19.75	329500
2000-05-16	19.81	20.63	19.81	20.31	395800
2000-05-17	20.19	20.31	19.94	20.25	346000
2000-05-18	20.38	20.44	19.81	20.31	246100
2000-05-19	20.06	20.19	18.75	19.31	501800
2000-05-22	19.88	20.00	19.13	19.63	493700
2000-05-23	19.81	19.88	19.50	19.69	284100
2000-05-24	19.75	19.81	19.00	19.31	357600
2000-05-25	19.25	19.88	19.25	19.56	363400
2000-05-26	19.81	19.94	19.31	19.44	343100
2000-05-30	19.38	19.88	19.00	19.28	748800
2000-05-31	19.50	20.50	19.38	20.03	746200
2000-06-01	20.00	20.56	20.00	20.28	535200
2000-06-02	20.88	21.31	20.75	21.16	572100
2000-06-05	21.13	21.19	20.50	20.78	245500
2000-06-06	20.75	20.75	19.75	19.78	388400
2000-06-07	19.75	19.75	19.25	19.53	611600
2000-06-08	19.56	19.56	19.25	19.28	436000
2000-06-09	19.06	19.38	19.00	19.22	461500
2000-06-12	19.25	19.75	19.13	19.28	334900
2000-06-13	19.19	19.44	19.13	19.13	626100
2000-06-14	19.31	19.75	19.31	19.38	331700
2000-06-15	19.63	19.88	19.50	19.56	240900
2000-06-16	19.56	19.63	19.06	19.19	435400
2000-06-19	19.13	19.31	18.75	19.06	500200
2000-06-20	18.94	19.13	18.81	19.00	267100
2000-06-21	17.25	17.25	15.06	15.31	4036500
2000-06-22	15.38	16.25	15.38	16.19	1352000
2000-06-23	16.44	16.50	15.88	15.94	1209800
2000-06-26	16.19	16.50	15.94	16.06	741700
2000-06-27	16.19	16.25	15.94	16.13	1247100
2000-06-28	16.88	17.06	16.00	16.08	1096300
2000-06-29	16.31	17.00	16.13	17.00	484700
2000-06-30	16.75	16.81	16.25	16.50	999700
2000-07-03	16.31	17.06	16.31	17.06	221800
2000-07-05	17.00	17.06	16.75	16.94	394300
2000-07-06	17.06	17.25	16.88	17.13	457600
2000-07-07	17.25	17.75	16.84	17.06	726200
2000-07-10	16.94	18.13	16.94	17.88	563400
2000-07-11	19.13	19.13	18.06	18.44	842400
2000-07-12	18.44	18.56	18.00	18.13	550100
2000-07-13	18.13	18.13	17.88	18.00	644600
2000-07-14	18.63	18.63	18.06	18.19	318100
2000-07-17	18.06	18.13	17.88	17.97	348300
2000-07-18	18.06	18.06	17.75	18.00	339700
2000-07-19	18.00	18.00	17.69	17.81	387600
2000-07-20	17.94	18.06	17.25	17.50	850900
2000-07-21	17.88	17.88	17.56	17.75	599200
2000-07-24	17.88	17.88	17.63	17.88	197900
2000-07-25	17.88	17.88	17.50	17.50	586100
2000-07-26	17.56	17.63	17.25	17.38	404800
2000-07-27	17.00	17.56	16.75	17.06	669000
2000-07-28	17.00	17.38	16.56	16.88	530100
2000-07-31	16.88	17.69	16.88	17.50	435100
2000-08-01	17.44	17.94	17.44	17.88	256200
2000-08-02	18.13	18.13	17.63	18.00	308100
2000-08-03	18.00	18.00	17.75	17.88	273900
2000-08-04	17.88	18.19	17.81	18.13	209400
2000-08-07	18.31	18.44	18.13	18.44	350900
2000-08-08	18.50	19.06	18.44	19.06	396400
2000-08-09	19.06	19.25	18.88	19.25	337800
2000-08-10	19.44	19.44	18.81	18.94	191100
2000-08-11	19.19	19.44	19.00	19.44	197900
2000-08-14	19.69	19.88	19.44	19.56	225300
2000-08-15	19.69	19.69	19.31	19.56	203400
2000-08-16	19.63	19.63	19.31	19.56	126900
2000-08-17	19.75	19.75	19.13	19.31	147100
2000-08-18	19.13	19.50	19.06	19.13	147200
2000-08-21	19.00	19.06	18.75	18.94	117300
2000-08-22	19.06	19.38	18.94	19.19	183900
2000-08-23	18.94	19.00	18.63	18.81	368000
2000-08-24	18.69	19.00	18.63	18.63	279200
2000-08-25	18.88	18.88	18.56	18.69	127400
2000-08-28	18.56	18.63	17.94	18.00	356300
2000-08-29	17.88	18.00	17.69	17.75	221300
2000-08-30	17.75	17.81	17.38	17.50	252100
2000-08-31	17.69	18.06	17.63	17.69	567000
2000-09-01	17.75	17.88	17.25	17.50	288900
2000-09-05	17.50	17.94	17.44	17.75	374000
2000-09-06	17.94	18.31	17.88	18.31	255100
2000-09-07	18.50	19.25	18.50	18.88	402100
2000-09-08	18.88	19.13	18.56	18.69	257800
2000-09-11	18.56	18.81	18.50	18.56	261200
2000-09-12	15.25	15.88	14.88	15.63	2376900
2000-09-13	15.69	15.88	15.63	15.88	670300
2000-09-14	15.94	15.94	15.13	15.56	673000
2000-09-15	15.50	15.56	15.13	15.25	633600
2000-09-18	15.25	15.25	14.63	14.69	626300
2000-09-19	14.88	14.88	14.50	14.88	1373100
2000-09-20	14.88	15.00	14.56	14.81	598300
2000-09-21	14.88	14.88	14.19	14.25	559300
2000-09-22	14.44	14.81	14.31	14.75	582000
2000-09-25	14.69	14.94	14.38	14.50	342800
2000-09-26	14.56	14.75	14.44	14.44	373500
2000-09-27	14.50	15.00	14.50	14.88	448200
2000-09-28	14.88	15.69	14.81	15.38	394500
2000-09-29	15.56	15.94	15.44	15.81	460600
2000-10-02	16.00	16.13	15.94	15.94	734200
2000-10-03	15.94	16.06	15.75	15.81	638600
2000-10-04	15.88	16.00	15.56	15.63	249500
2000-10-05	15.69	15.69	15.25	15.44	291500
2000-10-06	15.56	15.75	15.06	15.31	196100
2000-10-09	15.50	15.63	15.13	15.38	176600
2000-10-10	15.38	15.38	15.25	15.31	161200
2000-10-11	15.19	15.44	15.19	15.31	350000
2000-10-12	15.25	15.31	14.75	14.81	545900
2000-10-13	14.81	15.13	14.63	14.81	551300
2000-10-16	14.94	15.25	14.88	15.06	272300
2000-10-17	15.06	15.13	14.81	14.88	497500
2000-10-18	14.88	14.94	14.75	14.81	381000
2000-10-19	14.81	15.31	14.69	15.19	617300
2000-10-20	15.13	15.31	15.06	15.19	377600
2000-10-23	15.38	15.38	15.06	15.31	500200
2000-10-24	15.31	15.63	15.31	15.50	328800
2000-10-25	15.44	15.50	15.31	15.44	456400
2000-10-26	15.44	15.75	15.44	15.56	458400
2000-10-27	15.50	15.56	15.44	15.50	298500
2000-10-30	15.50	16.13	15.44	16.06	328000
2000-10-31	16.00	16.44	15.94	16.38	914100
2000-11-01	16.38	16.44	16.06	16.25	242500
2000-11-02	16.19	16.31	16.13	16.31	344400
2000-11-03	16.38	16.44	16.25	16.31	321900
2000-11-06	16.25	16.50	16.25	16.38	266200
2000-11-07	16.31	16.50	16.25	16.50	339600
2000-11-08	16.44	16.44	16.31	16.38	325700
2000-11-09	16.38	16.38	16.06	16.25	571600
2000-11-10	16.25	16.38	16.13	16.13	268400
2000-11-13	16.13	16.25	15.94	16.13	422400
2000-11-14	16.06	16.25	16.00	16.19	195700
2000-11-15	16.13	16.19	15.88	16.00	539700
2000-11-16	16.00	16.19	15.75	16.00	211400
2000-11-17	16.13	16.13	15.94	16.00	483800
2000-11-20	16.13	16.13	15.75	16.00	320700
2000-11-21	16.00	16.06	15.88	16.00	267000
2000-11-22	16.13	16.19	15.81	16.06	368400
2000-11-24	16.06	16.19	16.00	16.06	75000
2000-11-27	16.06	16.75	16.06	16.56	318500
2000-11-28	16.75	16.75	16.38	16.44	185700
2000-11-29	16.38	16.56	16.31	16.44	279500
2000-11-30	16.50	16.50	16.25	16.31	186500
2000-12-01	16.13	16.50	16.13	16.44	240800
2000-12-04	16.50	16.88	16.44	16.50	416100
2000-12-05	16.69	17.31	16.63	17.19	306100
2000-12-06	16.94	17.38	16.94	17.00	368900
2000-12-07	17.06	17.06	16.38	16.63	383000
2000-12-08	16.69	16.75	16.44	16.44	363900
2000-12-11	16.44	17.00	16.31	16.81	426000
2000-12-12	16.63	16.75	16.19	16.38	343500
2000-12-13	16.56	16.75	16.31	16.56	370600
2000-12-14	15.75	16.06	15.13	15.56	879300
2000-12-15	15.25	15.56	15.25	15.44	810700
2000-12-18	15.38	16.00	15.38	15.88	510900
2000-12-19	15.88	16.25	15.63	15.81	408700
2000-12-20	15.81	15.94	15.75	15.88	550800
2000-12-21	15.88	16.19	15.88	16.13	512200
2000-12-22	16.00	17.00	16.00	16.94	472100
2000-12-26	16.81	17.06	16.81	17.00	245400
2000-12-27	17.19	17.69	16.81	17.63	337500
2000-12-28	17.63	18.94	17.56	18.69	547600
2000-12-29	18.69	19.56	18.38	18.94	847700
2001-01-02	18.50	18.63	17.69	17.69	585900
2001-01-03	17.94	18.88	17.56	18.75	1699900
2001-01-04	18.75	19.38	18.75	18.94	582000
2001-01-05	19.00	19.13	18.50	18.69	415600
2001-01-08	18.56	18.69	18.31	18.63	250000
2001-01-09	18.44	18.56	18.31	18.44	271300
2001-01-10	18.31	18.81	18.25	18.69	429500
2001-01-11	18.63	18.94	18.50	18.63	450900
2001-01-12	18.63	20.06	18.63	19.75	859400
2001-01-16	19.75	20.31	19.56	20.31	631600
2001-01-17	20.31	20.63	20.06	20.44	825100
2001-01-18	20.31	20.44	20.06	20.13	1118200
2001-01-19	20.13	20.25	19.50	19.63	616800
2001-01-22	19.88	19.88	19.31	19.69	420100
2001-01-23	19.75	20.06	19.69	19.81	472500
2001-01-24	19.88	19.88	19.75	19.88	314500
2001-01-25	19.69	20.25	19.69	19.88	575300
2001-01-26	19.81	20.25	19.63	19.94	393500
2001-01-29	19.94	20.50	19.94	20.37	333100
2001-01-30	20.49	20.70	20.35	20.68	519600
2001-01-31	20.74	21.20	20.58	21.00	446600
2001-02-01	21.19	21.25	20.55	20.75	577600
2001-02-02	20.90	21.00	20.80	20.82	392200
2001-02-05	21.00	21.00	20.80	20.88	299200
2001-02-06	20.75	20.98	20.63	20.89	355400
2001-02-07	20.94	20.94	20.80	20.88	233200
2001-02-08	20.98	20.98	20.72	20.72	315500
2001-02-09	20.79	20.79	19.75	20.43	293500
2001-02-12	20.60	20.69	20.44	20.68	456300
2001-02-13	20.68	20.96	20.60	20.90	396700
2001-02-14	20.90	21.00	20.70	20.83	603300
2001-02-15	20.80	20.95	20.75	20.86	504400
2001-02-16	20.85	20.86	20.52	20.71	328300
2001-02-20	20.50	20.69	20.22	20.38	432700
2001-02-21	20.30	20.35	19.81	19.95	275800
2001-02-22	19.95	19.98	19.30	19.48	504600
2001-02-23	19.40	19.41	18.56	19.02	452800
2001-02-26	19.05	19.90	19.02	19.84	403000
2001-02-27	19.80	19.85	19.50	19.58	294000
2001-02-28	19.46	19.65	19.11	19.34	293700
2001-03-01	19.20	19.42	18.80	19.04	300700
2001-03-02	18.90	19.90	18.90	19.46	309600
2001-03-05	19.40	19.98	19.39	19.67	226700
2001-03-06	19.98	20.05	19.65	19.73	385500
2001-03-07	19.96	19.99	19.63	19.83	366800
2001-03-08	19.99	20.75	19.90	20.71	602200
2001-03-09	20.50	20.98	20.34	20.70	405600
2001-03-12	20.76	20.90	20.53	20.60	661300
2001-03-13	20.75	20.75	19.65	19.90	425800
2001-03-14	19.91	19.94	19.01	19.12	379900
2001-03-15	19.10	19.70	19.05	19.60	466600
2001-03-16	19.25	19.63	19.25	19.44	675700
2001-03-19	19.69	20.25	19.69	20.10	514100
2001-03-20	20.13	20.25	19.70	19.99	318000
2001-03-21	19.74	19.74	19.15	19.32	362900
2001-03-22	19.07	19.40	18.31	19.03	374700
2001-03-23	18.95	19.48	18.66	19.30	254100
2001-03-26	19.40	19.60	19.15	19.49	501700
2001-03-27	19.40	19.57	19.15	19.28	269600
2001-03-28	19.26	19.36	18.65	19.00	556500
2001-03-29	18.90	19.48	18.85	19.15	276300
2001-03-30	19.25	19.30	18.95	19.23	301700
2001-04-02	19.30	19.83	19.25	19.44	298600
2001-04-03	19.50	19.50	18.80	18.81	211000
2001-04-04	18.80	19.05	18.77	18.99	257800
2001-04-05	19.10	19.18	18.85	19.09	369700
2001-04-06	19.10	19.10	18.30	18.48	623500
2001-04-09	18.48	18.91	18.42	18.63	420000
2001-04-10	18.80	19.00	18.69	18.75	293800
2001-04-11	18.25	18.42	17.98	18.07	422000
2001-04-12	18.07	18.25	17.85	18.12	275500
2001-04-16	17.87	18.45	17.87	18.19	264900
2001-04-17	17.75	18.06	17.70	17.98	441600
2001-04-18	18.20	19.74	17.80	19.29	747000
2001-04-19	19.10	19.51	19.00	19.28	238500
2001-04-20	19.20	19.30	18.70	18.94	350400
2001-04-23	18.94	19.00	18.55	18.62	356800
2001-04-24	18.75	19.02	18.63	18.70	395000
2001-04-25	18.70	19.40	18.50	19.32	531600
2001-04-26	19.15	19.70	19.11	19.52	505700
2001-04-27	19.70	19.96	19.65	19.93	396900
2001-04-30	20.00	20.00	19.10	19.41	678500
2001-05-01	19.55	19.81	19.50	19.68	514400
2001-05-02	19.70	20.00	19.67	19.90	201100
2001-05-03	19.85	19.98	19.35	19.95	451900
2001-05-04	19.98	20.30	19.55	20.30	501700
2001-05-07	20.15	20.30	19.94	20.06	258900
2001-05-08	20.30	20.40	19.92	19.99	330900
2001-05-09	19.95	20.10	19.75	19.90	375100
2001-05-10	19.85	20.44	19.85	20.42	365000
2001-05-11	20.43	20.60	20.22	20.37	235800
2001-05-14	20.35	20.55	20.06	20.55	334300
2001-05-15	20.25	20.73	20.22	20.57	334900
2001-05-16	20.73	21.25	20.66	21.25	509800
2001-05-17	21.25	21.56	21.12	21.52	341900
2001-05-18	21.77	22.55	21.76	22.20	1157200
2001-05-21	22.20	22.21	22.00	22.21	281800
2001-05-22	22.11	22.50	22.02	22.39	541200
2001-05-23	22.27	22.28	21.91	22.25	467400
2001-05-24	22.25	22.30	21.83	22.11	575700
2001-05-25	22.11	22.25	21.95	22.17	336200
2001-05-29	22.17	22.60	22.01	22.07	522800
2001-05-30	22.08	22.08	21.20	21.35	564200
2001-05-31	21.44	22.20	21.35	21.92	583900
2001-06-01	21.92	21.95	21.26	21.55	331400
2001-06-04	21.55	21.84	21.47	21.57	244000
2001-06-05	21.65	22.00	21.40	22.00	292000
2001-06-06	22.00	22.17	21.90	22.06	225100
2001-06-07	22.06	22.06	21.76	21.79	214200
2001-06-08	21.70	21.70	21.49	21.55	217400
2001-06-11	21.40	21.60	20.58	20.99	876500
2001-06-12	20.95	21.12	20.70	21.12	499400
2001-06-13	21.12	21.30	20.78	21.26	230500
2001-06-14	20.98	21.20	20.89	21.05	356300
2001-06-15	21.05	21.09	20.90	21.02	480600
2001-06-18	21.03	21.11	20.80	20.92	329300
2001-06-19	21.00	21.25	20.93	21.02	228300
2001-06-20	20.92	21.07	20.82	21.04	458000
2001-06-21	20.95	21.25	20.87	21.16	507800
2001-06-22	21.05	21.20	21.00	21.05	519200
2001-06-25	21.02	21.50	21.01	21.19	316700
2001-06-26	21.05	21.55	21.05	21.32	362100
2001-06-27	21.30	22.00	21.30	21.74	421400
2001-06-28	21.74	22.20	21.74	22.03	242200
2001-06-29	22.00	22.32	21.50	22.03	255400
2001-07-02	21.50	22.00	21.23	21.89	525900
2001-07-03	21.95	21.95	21.46	21.63	289000
2001-07-05	21.63	21.85	21.43	21.59	299800
2001-07-06	21.60	21.60	20.99	21.01	225300
2001-07-09	21.20	21.22	20.95	21.09	288500
2001-07-10	21.08	21.25	21.00	21.11	473400
2001-07-11	21.15	21.15	20.85	21.07	325300
2001-07-12	21.12	22.12	20.99	22.05	352700
2001-07-13	22.00	22.31	21.81	22.31	267600
2001-07-16	22.34	22.34	22.11	22.27	191200
2001-07-17	22.04	22.36	21.95	22.36	267800
2001-07-18	22.20	22.50	22.11	22.35	356200
2001-07-19	22.35	22.89	22.10	22.81	628500
2001-07-20	22.95	23.00	22.50	22.95	526000
2001-07-23	23.50	23.50	22.72	23.02	391000
2001-07-24	23.00	23.26	22.87	23.15	590900
2001-07-25	23.15	23.73	22.91	23.65	620300
2001-07-26	23.50	23.83	23.14	23.70	655500
2001-07-27	23.75	23.81	23.20	23.35	274500
2001-07-30	23.35	23.72	23.25	23.69	334400
2001-07-31	23.75	24.04	23.75	23.97	330400
2001-08-01	23.97	24.15	23.70	23.90	474600
2001-08-02	24.05	24.05	23.62	23.69	336100
2001-08-03	23.71	24.00	23.34	23.87	252400
2001-08-06	23.85	23.95	23.40	23.70	331200
2001-08-07	23.85	23.99	23.76	23.87	252100
2001-08-08	23.97	23.97	23.59	23.64	340800
2001-08-09	23.63	23.79	23.37	23.44	225700
2001-08-10	23.43	23.88	23.25	23.80	192600
2001-08-13	23.60	23.67	23.32	23.60	306300
2001-08-14	23.65	23.86	23.55	23.80	326600
2001-08-15	23.89	23.89	23.60	23.68	481300
2001-08-16	23.80	23.89	23.52	23.82	210100
2001-08-17	23.72	23.75	23.40	23.50	385100
2001-08-20	23.40	23.94	23.38	23.94	188800
2001-08-21	24.00	24.25	23.92	24.06	518600
2001-08-22	23.90	24.35	23.80	24.10	258600
2001-08-23	23.90	24.22	23.90	24.16	356600
2001-08-24	24.17	24.35	23.90	24.23	236500
2001-08-27	24.08	24.30	23.90	24.12	237700
2001-08-28	23.92	24.04	23.80	23.99	178000
2001-08-29	24.18	24.19	23.80	23.91	266400
2001-08-30	23.91	24.00	22.97	23.09	574900
2001-08-31	23.09	23.65	23.09	23.52	245900
2001-09-04	23.53	24.45	23.53	23.96	454800
2001-09-05	23.85	24.23	23.76	24.22	290900
2001-09-06	24.00	24.15	23.83	23.92	251300
2001-09-07	23.75	23.75	22.65	22.66	357900
2001-09-10	22.51	22.60	21.90	21.99	610900
2001-09-17	19.00	19.92	18.96	19.71	769600
2001-09-18	19.90	20.00	19.50	19.77	637900
2001-09-19	19.77	19.77	17.29	17.90	1058100
2001-09-20	18.00	18.10	17.38	17.47	981700
2001-09-21	17.00	17.24	16.85	17.00	2100500
2001-09-24	17.01	17.69	17.01	17.50	735200
2001-09-25	17.55	18.69	17.52	18.64	523200
2001-09-26	18.64	18.80	18.23	18.43	865000
2001-09-27	18.40	18.50	18.01	18.40	448100
2001-09-28	18.65	19.54	18.60	19.50	690500
2001-10-01	19.30	19.38	19.00	19.38	419900
2001-10-02	19.38	19.51	19.25	19.42	255800
2001-10-03	19.55	20.62	19.45	20.51	553500
2001-10-04	20.51	21.05	20.51	20.92	780300
2001-10-05	21.15	21.25	20.41	20.99	438700
2001-10-08	21.00	21.00	20.50	20.60	253300
2001-10-09	20.60	21.00	20.20	20.78	205400
2001-10-10	20.95	22.06	20.64	21.98	255500
2001-10-11	21.99	22.75	21.99	22.49	379600
2001-10-12	22.35	22.48	21.95	22.20	300800
2001-10-15	22.25	22.25	21.90	22.04	342200
2001-10-16	22.40	22.75	21.90	22.69	390000
2001-10-17	22.69	22.88	21.76	21.90	377100
2001-10-18	21.65	21.90	20.90	21.08	492100
2001-10-19	21.20	21.35	20.67	21.34	236500
2001-10-22	21.35	21.75	21.35	21.64	408700
2001-10-23	21.80	21.86	21.35	21.54	294100
2001-10-24	21.60	21.80	21.50	21.74	371300
2001-10-25	21.65	21.65	21.13	21.49	265000
2001-10-26	21.24	22.35	21.24	22.29	599500
2001-10-29	22.80	22.80	21.72	22.05	391600
2001-10-30	22.29	22.29	21.30	21.50	908800
2001-10-31	22.50	22.50	21.65	21.67	1039200
2001-11-01	21.90	22.40	21.54	22.23	586800
2001-11-02	22.23	22.25	21.65	21.81	544200
2001-11-05	22.00	22.47	22.00	22.29	303900
2001-11-06	22.20	22.78	22.11	22.70	384100
2001-11-07	22.74	22.90	22.51	22.87	279900
2001-11-08	22.87	23.03	22.35	22.38	247600
2001-11-09	22.60	22.77	22.15	22.24	218300
2001-11-12	22.25	22.70	22.02	22.43	256000
2001-11-13	22.67	23.00	22.50	22.80	381200
2001-11-14	22.80	23.25	22.80	23.25	400400
2001-11-15	23.25	23.39	23.00	23.32	503000
2001-11-16	23.38	23.38	22.82	22.91	301300
2001-11-19	22.99	23.35	22.85	23.00	755300
2001-11-20	23.00	23.00	22.52	22.80	385700
2001-11-21	22.80	22.80	22.35	22.47	239300
2001-11-23	22.57	22.62	22.36	22.52	123200
2001-11-26	22.55	22.75	22.42	22.48	318700
2001-11-27	22.50	22.50	21.78	21.79	898300
2001-11-28	21.80	21.86	21.45	21.63	455500
2001-11-29	21.65	21.79	21.48	21.65	413600
2001-11-30	21.89	21.90	21.64	21.64	473800
2001-12-03	21.65	21.80	21.40	21.61	286000
2001-12-04	21.66	21.79	21.58	21.75	378700
2001-12-05	21.80	22.86	21.75	22.65	464100
2001-12-06	22.85	23.16	22.49	23.00	656100
2001-12-07	23.15	23.15	22.66	23.02	305000
2001-12-10	23.01	23.11	22.85	22.88	304300
2001-12-11	22.83	23.25	22.65	23.04	409000
2001-12-12	22.82	23.09	22.82	23.02	435600
2001-12-13	23.02	23.09	22.79	22.92	396300
2001-12-14	22.92	23.08	22.86	22.94	330600
2001-12-17	23.02	23.24	22.90	22.97	399100
2001-12-18	23.21	23.55	23.00	23.17	643200
2001-12-19	23.05	23.25	23.01	23.11	391100
2001-12-20	23.15	23.30	22.90	22.90	305800
2001-12-21	22.75	22.90	22.67	22.75	657600
2001-12-24	22.80	23.10	22.80	23.00	159800
2001-12-26	23.10	23.38	23.00	23.23	230900
2001-12-27	23.15	23.23	22.87	23.15	267400
2001-12-28	23.15	23.15	22.75	22.82	437100
2001-12-31	22.65	23.42	22.65	23.00	383600
2002-01-02	22.86	22.96	22.01	22.33	643900
2002-01-03	22.35	22.90	22.23	22.74	379000
2002-01-04	22.94	23.26	22.84	23.15	375700
2002-01-07	23.24	23.32	23.05	23.24	516300
2002-01-08	23.10	23.23	22.90	23.00	510400
2002-01-09	23.05	23.30	22.84	23.26	658200
2002-01-10	23.27	23.40	23.17	23.26	466600
2002-01-11	23.26	23.28	22.75	22.80	400400
2002-01-14	22.96	22.96	22.52	22.66	291000
2002-01-15	22.70	23.00	22.52	22.81	294400
2002-01-16	22.84	22.90	22.42	22.49	344900
2002-01-17	22.49	22.70	22.41	22.68	299200
2002-01-18	22.65	22.88	22.51	22.80	251200
2002-01-22	23.06	23.06	22.89	23.00	610300
2002-01-23	23.15	23.30	23.00	23.15	451900
2002-01-24	23.17	23.52	23.10	23.47	489100
2002-01-25	23.57	24.07	23.52	24.02	504200
2002-01-28	24.00	24.40	23.95	24.38	419200
2002-01-29	24.30	24.40	23.61	23.80	526200
2002-01-30	24.00	24.19	23.75	23.86	921200
2002-01-31	23.80	24.23	23.60	24.23	614500
2002-02-01	24.25	24.29	23.95	24.03	375100
2002-02-04	24.08	24.29	23.87	23.99	552300
2002-02-05	23.99	24.19	23.72	24.08	493000
2002-02-06	24.00	24.15	23.80	23.84	351800
2002-02-07	23.70	24.08	23.43	23.50	471900
2002-02-08	23.45	23.70	23.28	23.55	387100
2002-02-11	23.56	24.13	23.50	24.12	288200
2002-02-12	24.12	24.29	24.01	24.24	275800
2002-02-13	24.05	24.48	24.05	24.35	478100
2002-02-14	24.34	24.49	24.25	24.40	299600
2002-02-15	24.43	24.58	24.39	24.54	330800
2002-02-19	24.53	24.59	24.40	24.51	262400
2002-02-20	24.52	24.97	24.50	24.91	665700
2002-02-21	24.97	25.50	24.92	25.33	762500
2002-02-22	24.50	24.89	24.40	24.65	787900
2002-02-25	24.60	25.40	24.60	25.40	740500
2002-02-26	25.40	25.80	25.28	25.80	607300
2002-02-27	25.80	26.00	25.57	25.87	636100
2002-02-28	25.65	25.82	25.37	25.65	690200
2002-03-01	25.49	25.49	24.90	25.29	1180200
2002-03-04	25.36	26.00	25.34	25.99	772200
2002-03-05	26.00	26.00	25.41	25.54	496700
2002-03-06	25.54	25.85	25.49	25.79	490400
2002-03-07	25.80	25.90	25.37	25.45	631900
2002-03-08	25.60	25.70	25.22	25.32	364800
2002-03-11	25.45	25.69	25.10	25.64	361300
2002-03-12	25.60	25.96	25.50	25.96	453200
2002-03-13	25.85	25.88	25.55	25.67	552500
2002-03-14	26.00	26.01	25.71	25.82	451400
2002-03-15	26.00	26.00	25.58	25.89	553400
2002-03-18	25.74	25.80	25.40	25.80	474500
2002-03-19	25.80	26.46	25.77	26.23	611400
2002-03-20	26.10	26.13	25.80	25.97	644900
2002-03-21	25.87	25.87	24.92	25.21	534800
2002-03-22	25.10	25.40	24.95	25.21	318400
2002-03-25	25.21	25.25	24.60	24.66	572500
2002-03-26	24.75	25.20	24.69	25.00	362800
2002-03-27	25.05	25.11	24.89	24.99	425600
2002-03-28	24.99	25.00	24.63	24.80	460200
2002-04-01	24.80	24.89	24.40	24.68	326900
2002-04-02	24.70	24.70	24.33	24.36	464800
2002-04-03	24.50	24.50	24.06	24.17	298200
2002-04-04	24.25	24.25	23.99	24.10	665300
2002-04-05	24.10	24.73	24.06	24.53	300200
2002-04-08	24.52	25.15	24.40	25.15	379800
2002-04-09	25.10	25.61	25.03	25.61	343300
2002-04-10	25.85	25.98	25.51	25.80	310400
2002-04-11	25.85	25.92	25.50	25.60	406200
2002-04-12	25.50	26.20	25.46	26.15	319900
2002-04-15	26.15	26.19	25.66	25.78	297600
2002-04-16	25.84	26.22	25.79	26.16	232100
2002-04-17	26.05	26.20	25.50	25.55	297700
2002-04-18	26.00	26.03	25.60	25.83	609300
2002-04-19	26.05	26.29	25.96	26.24	336100
2002-04-22	26.10	26.22	25.90	25.98	330700
2002-04-23	26.10	26.57	26.02	26.44	334200
2002-04-24	26.68	26.80	26.45	26.51	283600
2002-04-25	26.50	26.65	26.20	26.64	298900
2002-04-26	26.73	26.87	26.50	26.63	345300
2002-04-29	26.63	26.63	26.15	26.24	229400
2002-04-30	26.28	26.36	25.94	26.30	794800
2002-05-01	26.35	26.80	26.08	26.67	379300
2002-05-02	26.88	27.08	26.68	27.02	354100
2002-05-03	27.10	27.20	26.75	27.16	324400
2002-05-06	27.25	27.40	26.64	26.74	479300
2002-05-07	26.70	27.11	26.65	26.91	235000
2002-05-08	26.90	27.17	26.90	27.15	245900
2002-05-09	27.11	27.15	26.66	26.75	259200
2002-05-10	26.90	26.91	26.31	26.47	445200
2002-05-13	26.50	26.68	26.40	26.54	331400
2002-05-14	26.60	26.95	26.60	26.78	333100
2002-05-15	26.80	27.00	26.72	26.78	300100
2002-05-16	26.95	26.96	26.70	26.87	369500
2002-05-17	26.87	26.99	26.69	26.80	432600
2002-05-20	26.70	26.73	26.50	26.55	385100
2002-05-21	26.50	26.50	26.25	26.31	504400
2002-05-22	26.35	26.36	25.76	26.00	381100
2002-05-23	26.06	26.50	25.89	26.49	251300
2002-05-24	26.70	26.88	26.42	26.42	255400
2002-05-28	26.43	26.56	26.15	26.18	283500
2002-05-29	26.20	26.29	25.97	26.11	140100
2002-05-30	26.02	26.46	25.84	26.07	292300
2002-05-31	26.10	26.93	26.07	26.32	521200
2002-06-03	26.32	26.32	25.86	25.87	381400
2002-06-04	25.75	25.80	25.10	25.34	351700
2002-06-05	25.15	25.49	25.05	25.44	445100
2002-06-06	24.98	25.33	24.95	25.02	356400
2002-06-07	24.90	25.71	24.78	25.26	363600
2002-06-10	25.30	25.75	25.14	25.44	229900
2002-06-11	25.35	26.00	25.35	25.45	360800
2002-06-12	25.25	25.93	25.25	25.40	348700
2002-06-13	25.45	25.45	24.68	24.69	399500
2002-06-14	24.70	24.73	23.92	24.28	443300
2002-06-17	24.35	24.88	24.31	24.82	499500
2002-06-18	24.85	25.18	24.55	24.74	342500
2002-06-19	24.74	25.35	24.60	24.91	408800
2002-06-20	24.87	25.36	24.80	24.87	317700
2002-06-21	24.55	25.03	24.55	24.75	426700
2002-06-24	24.80	24.89	24.23	24.60	325600
2002-06-25	24.80	24.99	24.00	24.20	497100
2002-06-26	24.20	24.32	23.75	24.09	519300
2002-06-27	24.00	24.25	23.40	23.72	579300
2002-06-28	23.73	24.15	23.40	23.40	985000
2002-07-01	23.50	23.79	23.05	23.19	521100
2002-07-02	22.94	23.60	22.92	23.39	1126000
2002-07-03	23.30	23.40	21.50	22.71	820000
2002-07-05	22.71	23.50	22.59	23.34	368100
2002-07-08	23.57	24.00	23.50	23.86	349900
2002-07-09	23.86	24.12	22.96	22.96	490400
2002-07-10	23.10	23.28	22.42	22.44	605200
2002-07-11	22.20	22.89	21.85	22.19	492100
2002-07-12	21.94	22.35	21.62	21.79	500600
2002-07-15	21.70	21.81	20.49	21.71	432600
2002-07-16	21.80	21.80	19.98	20.03	1019200
2002-07-17	20.25	20.70	19.51	19.75	1071100
2002-07-18	21.50	21.50	20.75	21.24	1421000
2002-07-19	21.24	21.27	20.41	20.56	1014100
2002-07-22	20.10	20.75	19.89	19.89	858300
2002-07-23	19.89	20.70	19.75	20.08	741700
2002-07-24	20.00	21.00	19.77	20.78	731700
2002-07-25	20.80	21.75	20.45	21.62	959200
2002-07-26	21.62	21.77	21.00	21.45	485000
2002-07-29	21.95	22.98	21.72	22.93	408900
2002-07-30	22.60	23.18	22.41	22.72	677800
2002-07-31	22.85	22.94	22.30	22.49	431600
2002-08-01	22.50	22.74	21.85	22.24	533500
2002-08-02	22.25	22.25	21.10	21.44	486300
2002-08-05	21.35	21.55	21.05	21.17	523700
2002-08-06	21.25	22.09	21.25	21.72	597900
2002-08-07	22.23	22.29	21.30	21.99	333300
2002-08-08	21.99	22.43	21.66	22.43	404400
2002-08-09	22.36	22.60	21.97	22.36	329400
2002-08-12	22.36	22.39	21.85	22.24	315000
2002-08-13	22.18	22.58	21.89	21.92	489800
2002-08-14	22.00	22.90	21.67	22.78	534100
2002-08-15	22.92	23.75	22.92	23.74	575500
2002-08-16	23.50	23.76	23.00	23.73	494600
2002-08-19	23.65	24.21	23.60	24.07	368300
2002-08-20	24.07	24.13	23.77	23.93	332900
2002-08-21	24.10	24.20	23.68	23.99	285300
2002-08-22	24.08	24.31	23.89	24.25	358000
2002-08-23	24.25	24.35	23.94	24.03	296900
2002-08-26	24.10	24.20	23.76	24.10	239400
2002-08-27	24.09	24.34	23.81	24.11	412100
2002-08-28	23.98	23.99	23.70	23.75	248900
2002-08-29	23.50	23.55	23.14	23.23	627600
2002-08-30	23.55	23.78	23.15	23.15	628000
2002-09-03	23.16	23.25	22.21	22.39	872400
2002-09-04	22.38	23.18	22.36	23.09	376600
2002-09-05	22.60	23.03	22.60	22.90	339800
2002-09-06	23.00	23.15	22.85	22.98	331000
2002-09-09	22.80	23.52	22.70	23.33	265800
2002-09-10	23.34	23.81	23.07	23.29	327100
2002-09-11	23.56	23.81	23.24	23.34	186700
2002-09-12	21.00	21.49	20.22	21.41	2623400
2002-09-13	21.16	21.29	20.80	21.14	855900
2002-09-16	20.85	21.50	20.85	21.40	686000
2002-09-17	21.50	22.00	21.09	21.16	579100
2002-09-18	21.00	21.25	20.51	20.97	746500
2002-09-19	20.97	21.14	20.51	20.70	539800
2002-09-20	20.65	21.00	20.61	21.00	940100
2002-09-23	20.95	21.08	20.71	20.82	876200
2002-09-24	20.65	20.65	19.85	20.15	925100
2002-09-25	20.20	20.63	19.95	20.44	762400
2002-09-26	20.45	20.95	20.44	20.80	712600
2002-09-27	20.80	21.10	20.20	20.31	467900
2002-09-30	19.80	20.04	19.42	19.79	636600
2002-10-01	19.90	20.26	19.40	20.25	515700
2002-10-02	20.10	20.30	19.58	19.58	578700
2002-10-03	19.66	20.00	19.27	19.76	780500
2002-10-04	19.90	20.13	19.28	20.07	872500
2002-10-07	20.20	20.20	19.25	19.45	768600
2002-10-08	19.46	20.03	19.05	19.62	679900
2002-10-09	19.65	19.68	18.84	18.90	942800
2002-10-10	19.00	19.70	18.60	19.55	685000
2002-10-11	19.54	20.75	19.54	20.28	468900
2002-10-14	20.43	20.60	20.03	20.17	623000
2002-10-15	20.49	21.53	20.43	21.52	456700
2002-10-16	21.52	21.65	20.62	20.81	419600
2002-10-17	21.70	22.30	21.20	22.21	1140000
2002-10-18	21.75	22.10	21.61	22.10	661600
2002-10-21	22.07	22.58	21.54	22.36	1134300
2002-10-22	22.35	22.35	21.60	21.80	665500
2002-10-23	21.80	21.94	21.47	21.87	538100
2002-10-24	22.00	22.30	21.65	21.71	586800
2002-10-25	21.75	22.10	21.53	22.02	311500
2002-10-28	22.15	22.30	21.50	21.59	465500
2002-10-29	21.55	21.64	21.02	21.40	419400
2002-10-30	21.40	21.44	20.93	21.00	830200
2002-10-31	21.05	21.13	20.70	20.85	696100
2002-11-01	20.60	21.03	20.55	20.80	539500
2002-11-04	21.00	21.24	20.70	20.87	638900
2002-11-05	20.80	21.14	20.72	21.05	417700
2002-11-06	21.15	21.18	20.62	21.07	627900
2002-11-07	21.04	21.13	20.50	20.70	726600
2002-11-08	20.90	21.05	20.69	20.80	676100
2002-11-11	20.50	20.65	20.24	20.31	306800
2002-11-12	20.31	21.15	20.30	20.87	402300
2002-11-13	20.75	21.18	20.36	21.06	467000
2002-11-14	21.31	21.90	21.24	21.76	463900
2002-11-15	21.51	22.24	21.50	22.24	347800
2002-11-18	22.24	22.37	21.85	21.85	321400
2002-11-19	21.85	22.01	21.50	21.71	445900
2002-11-20	21.70	22.38	21.61	22.31	503400
2002-11-21	21.99	22.98	21.70	22.94	565800
2002-11-22	22.50	22.95	22.50	22.78	456000
2002-11-25	22.83	23.21	22.70	23.14	425400
2002-11-26	23.11	23.21	22.70	23.01	650000
2002-11-27	22.96	23.92	22.95	23.74	289800
2002-11-29	23.74	23.90	23.65	23.87	177400
2002-12-02	23.98	24.15	23.12	23.61	435900
2002-12-03	23.50	23.51	22.96	23.10	368300
2002-12-04	23.11	23.26	22.86	23.07	576600
2002-12-05	23.25	23.35	22.70	22.96	272100
2002-12-06	22.96	23.45	22.76	23.12	290800
2002-12-09	22.99	23.14	22.54	22.65	432500
2002-12-10	22.66	22.74	22.42	22.70	378100
2002-12-11	22.57	22.59	22.15	22.43	580000
2002-12-12	22.62	22.67	22.26	22.44	830100
2002-12-13	22.26	23.02	22.10	22.75	681500
2002-12-16	22.84	23.40	22.77	23.35	566000
2002-12-17	23.25	23.45	23.06	23.06	208500
2002-12-18	23.04	23.07	22.75	22.94	407900
2002-12-19	22.79	23.14	22.59	22.65	798600
2002-12-20	22.65	22.79	22.50	22.64	796900
2002-12-23	22.69	22.90	22.60	22.69	356100
2002-12-24	22.69	22.70	22.45	22.48	136800
2002-12-26	22.48	22.85	22.42	22.63	271400
2002-12-27	22.57	22.62	22.24	22.28	485800
2002-12-30	22.40	22.42	22.05	22.30	439500
2002-12-31	22.30	22.44	21.95	22.44	533600
2003-01-02	22.56	23.15	22.42	23.08	434000
2003-01-03	22.96	22.99	22.52	22.66	353300
2003-01-06	22.86	22.99	22.70	22.75	574300
2003-01-07	22.76	22.76	22.05	22.52	594500
2003-01-08	22.55	22.56	22.25	22.30	390800
2003-01-09	22.42	22.75	22.42	22.70	360600
2003-01-10	22.50	22.68	22.35	22.50	380700
2003-01-13	22.75	22.75	22.20	22.20	292700
2003-01-14	22.19	22.45	21.98	22.33	432500
2003-01-15	22.28	22.28	21.91	21.94	348500
2003-01-16	22.19	22.57	22.06	22.06	435800
2003-01-17	21.75	22.10	21.55	21.57	536100
2003-01-21	21.40	21.65	21.07	21.08	353300
2003-01-22	21.12	21.34	20.99	21.01	410900
2003-01-23	21.13	21.54	21.04	21.41	371400
2003-01-24	21.40	21.40	20.95	21.08	280100
2003-01-27	21.00	21.10	20.63	20.72	327100
2003-01-28	20.70	20.95	20.58	20.72	350600
2003-01-29	20.45	20.99	20.34	20.81	391300
2003-01-30	20.82	20.82	19.50	20.25	863700
2003-01-31	20.19	20.32	20.12	20.20	762600
2003-02-03	20.25	20.50	20.13	20.20	616000
2003-02-04	20.15	20.17	19.77	20.00	806800
2003-02-05	20.12	20.34	19.92	19.92	1104000
2003-02-06	19.95	20.16	19.75	19.95	819700
2003-02-07	19.99	20.12	19.57	19.57	615400
2003-02-10	19.67	19.72	19.43	19.55	1012100
2003-02-11	19.75	19.88	19.47	19.58	746200
2003-02-12	19.52	19.70	19.13	19.13	704700
2003-02-13	19.24	19.45	18.90	19.15	700800
2003-02-14	19.25	19.59	19.10	19.59	566200
2003-02-18	19.62	20.10	19.62	20.07	512000
2003-02-19	19.87	19.98	19.68	19.85	401100
2003-02-20	19.72	19.89	19.45	19.54	504900
2003-02-21	19.67	19.69	19.25	19.46	539000
2003-02-24	19.50	19.55	18.95	18.95	561800
2003-02-25	18.90	19.06	18.80	19.00	953500
2003-02-26	19.07	19.10	18.55	18.65	647800
2003-02-27	18.78	19.09	18.69	19.00	600100
2003-02-28	19.25	19.40	19.00	19.06	635800
2003-03-03	19.14	19.27	18.90	19.06	1035100
2003-03-04	18.97	19.00	18.35	18.35	843200
2003-03-05	18.36	18.68	18.35	18.68	535700
2003-03-06	18.75	18.88	18.38	18.49	569800
2003-03-07	18.15	18.60	18.15	18.38	801200
2003-03-10	18.38	18.40	17.82	17.86	764900
2003-03-11	18.00	18.17	17.55	17.61	729300
2003-03-12	17.44	17.56	17.16	17.40	684900
2003-03-13	17.60	18.15	17.37	18.13	868300
2003-03-14	18.14	18.40	17.40	17.95	1016000
2003-03-17	17.75	18.41	17.50	18.40	1218200
2003-03-18	18.84	18.96	18.45	18.78	847900
2003-03-19	18.78	19.10	18.70	19.10	599900
2003-03-20	19.10	19.24	18.75	19.01	626200
2003-03-21	19.10	19.85	19.09	19.78	687900
2003-03-24	19.79	19.79	18.90	19.11	481600
2003-03-25	19.19	19.40	18.97	19.37	430100
2003-03-26	19.32	19.33	18.94	19.04	511800
2003-03-27	19.05	19.15	18.80	19.05	384300
2003-03-28	18.85	18.94	18.70	18.77	325800
2003-03-31	18.57	18.64	18.22	18.28	774700
2003-04-01	18.53	18.53	18.25	18.44	751000
2003-04-02	18.89	19.24	18.81	19.19	450200
2003-04-03	19.33	19.33	19.01	19.13	367200
2003-04-04	19.25	19.37	19.06	19.20	326600
2003-04-07	19.70	19.78	19.30	19.35	468300
2003-04-08	19.23	19.35	19.06	19.19	412300
2003-04-09	19.12	19.45	18.76	18.79	408100
2003-04-10	19.00	19.00	18.69	18.84	398200
2003-04-11	19.19	19.91	18.80	18.90	315100
2003-04-14	19.10	19.49	18.80	19.43	279100
2003-04-15	19.43	19.74	19.30	19.73	508700
2003-04-16	19.85	19.92	19.51	19.55	474200
2003-04-17	19.56	19.97	19.50	19.85	350800
2003-04-21	19.69	19.89	19.61	19.71	523100
2003-04-22	19.72	20.35	19.55	20.33	477700
2003-04-23	20.24	20.36	20.02	20.32	410600
2003-04-24	20.32	20.50	20.21	20.32	468100
2003-04-25	20.52	20.52	20.16	20.22	679500
2003-04-28	20.22	20.61	20.10	20.58	366600
2003-04-29	20.33	20.78	20.23	20.68	602600
2003-04-30	20.68	20.84	20.39	20.65	582700
2003-05-01	20.50	20.50	19.89	20.31	449800
2003-05-02	20.31	20.71	20.15	20.64	343000
2003-05-05	20.64	20.64	20.29	20.29	266300
2003-05-06	20.35	20.78	20.33	20.62	278400
2003-05-07	20.47	20.88	20.33	20.88	483900
2003-05-08	20.68	20.97	20.54	20.92	735800
2003-05-09	20.92	21.07	20.79	21.00	564800
2003-05-12	20.90	21.38	20.83	21.38	468300
2003-05-13	21.33	21.33	21.10	21.32	442400
2003-05-14	21.39	21.51	20.86	21.11	300100
2003-05-15	21.30	21.52	20.99	21.45	451100
2003-05-16	21.23	21.50	20.97	21.26	571000
2003-05-19	21.15	21.15	20.70	20.80	372700
2003-05-20	20.80	20.96	20.75	20.90	583900
2003-05-21	20.89	21.02	20.75	20.91	444300
2003-05-22	20.88	21.11	20.80	21.04	300700
2003-05-23	21.04	21.05	20.82	20.99	193400
2003-05-27	20.75	21.63	20.70	21.63	557100
2003-05-28	21.50	21.70	21.30	21.64	798800
2003-05-29	21.56	21.79	21.10	21.18	505000
2003-05-30	21.38	22.11	21.37	22.07	522400
2003-06-02	22.17	22.41	22.03	22.15	483400
2003-06-03	22.15	22.17	21.83	22.11	364000
2003-06-04	22.11	22.50	22.02	22.50	397600
2003-06-05	22.50	22.50	21.94	22.45	437600
2003-06-06	22.50	22.81	22.31	22.53	467100
2003-06-09	22.59	22.67	21.94	22.09	300300
2003-06-10	22.25	22.52	22.08	22.50	329100
2003-06-11	22.52	22.71	22.33	22.70	337700
2003-06-12	22.72	22.72	22.18	22.46	530100
2003-06-13	22.60	22.60	22.12	22.16	305400
2003-06-16	22.41	22.63	22.34	22.53	1007900
2003-06-17	22.45	22.45	22.10	22.30	532100
2003-06-18	20.65	21.17	20.34	20.60	2390600
2003-06-19	20.79	20.85	20.54	20.77	1015900
2003-06-20	20.75	20.76	20.46	20.57	963200
2003-06-23	20.57	20.57	20.05	20.16	852200
2003-06-24	20.30	20.41	20.12	20.27	601000
2003-06-25	20.48	20.64	20.20	20.35	548400
2003-06-26	20.01	20.72	20.00	20.68	627800
2003-06-27	20.50	20.72	20.35	20.63	569900
2003-06-30	20.64	20.86	20.49	20.50	451500
2003-07-01	20.50	20.69	20.04	20.69	716500
2003-07-02	20.69	21.25	20.64	21.25	554100
2003-07-03	21.05	21.24	20.94	20.94	314500
2003-07-07	21.00	21.45	21.00	21.43	593500
2003-07-08	21.30	21.40	21.02	21.17	536800
2003-07-09	21.10	21.16	20.85	21.06	480100
2003-07-10	20.90	20.97	20.59	20.82	618300
2003-07-11	20.82	20.96	20.60	20.85	325000
2003-07-14	20.95	20.99	20.62	20.69	422000
2003-07-15	20.69	20.94	20.51	20.61	503000
2003-07-16	20.62	20.81	20.31	20.70	599100
2003-07-17	20.70	20.82	20.56	20.76	593100
2003-07-18	21.20	21.20	20.88	21.12	774800
2003-07-21	20.97	21.07	20.80	21.07	615700
2003-07-22	21.20	21.26	20.85	21.09	843400
2003-07-23	21.11	21.47	21.05	21.40	465000
2003-07-24	21.50	21.51	21.02	21.13	539300
2003-07-25	21.05	21.30	21.02	21.30	525900
2003-07-28	21.36	21.69	21.06	21.44	656400
2003-07-29	21.37	21.77	21.20	21.65	988300
2003-07-30	21.66	21.72	21.46	21.46	554700
2003-07-31	21.75	22.50	21.70	22.14	932100
2003-08-01	22.30	22.30	21.92	22.00	852200
2003-08-04	22.00	22.00	21.49	21.81	474900
2003-08-05	21.97	21.97	21.65	21.71	525700
2003-08-06	21.61	21.89	21.55	21.65	538000
2003-08-07	21.80	21.80	21.55	21.63	519100
2003-08-08	21.85	21.85	21.62	21.63	473800
2003-08-11	21.78	21.89	21.52	21.69	372100
2003-08-12	21.84	22.11	21.65	22.11	426800
2003-08-13	21.85	21.97	21.60	21.88	420100
2003-08-14	21.98	22.25	21.83	22.23	644400
2003-08-15	22.25	22.25	21.80	22.06	248800
2003-08-18	22.06	22.44	22.05	22.33	261300
2003-08-19	22.49	22.65	22.36	22.64	382100
2003-08-20	22.58	22.64	22.32	22.56	345000
2003-08-21	22.80	23.08	22.65	22.99	702300
2003-08-22	23.25	23.26	22.76	22.77	406100
2003-08-25	22.81	22.91	22.70	22.82	356900
2003-08-26	22.79	22.85	22.39	22.71	529700
2003-08-27	22.76	22.91	22.57	22.88	240900
2003-08-28	22.94	23.00	22.65	22.98	275000
2003-08-29	22.90	23.20	22.84	23.16	272200
2003-09-02	23.06	23.60	22.94	23.57	406600
2003-09-03	23.67	23.69	23.43	23.50	834400
2003-09-04	23.50	23.50	23.14	23.22	553100
2003-09-05	23.05	23.11	22.70	22.93	494500
2003-09-08	22.92	23.09	22.84	23.08	426100
2003-09-09	22.90	23.10	22.75	22.76	313700
2003-09-10	22.70	22.71	22.19	22.22	530000
2003-09-11	22.21	22.35	22.10	22.30	318500
2003-09-12	22.36	22.36	22.05	22.20	300900
2003-09-15	22.25	22.43	22.12	22.34	762600
2003-09-16	22.27	22.80	22.27	22.80	714700
2003-09-17	22.74	22.88	22.67	22.80	441700
2003-09-18	22.79	22.87	22.60	22.80	491700
2003-09-19	22.80	22.80	22.64	22.70	746700
2003-09-22	22.60	22.60	22.28	22.44	412600
2003-09-23	22.50	22.59	22.40	22.44	518300
2003-09-24	22.44	22.50	22.24	22.27	469300
2003-09-25	22.37	22.40	22.02	22.02	630600
2003-09-26	22.14	22.15	21.91	21.99	574700
2003-09-29	21.95	22.06	21.86	21.95	451700
2003-09-30	21.90	21.93	21.63	21.63	601400
2003-10-01	21.72	21.85	21.58	21.80	574700
2003-10-02	21.65	22.07	21.65	21.98	562800
2003-10-03	22.10	22.58	22.10	22.38	615900
2003-10-06	22.38	22.42	22.20	22.27	419400
2003-10-07	22.17	22.36	21.93	22.35	373700
2003-10-08	22.41	22.41	22.09	22.19	305800
2003-10-09	22.19	22.60	22.19	22.39	513100
2003-10-10	22.29	22.35	21.76	21.84	565600
2003-10-13	21.80	22.04	21.80	21.97	690900
2003-10-14	21.98	21.98	21.77	21.88	353100
2003-10-15	21.88	21.88	21.68	21.75	642300
2003-10-16	21.65	21.75	21.37	21.50	741900
2003-10-17	21.50	21.51	21.09	21.18	703000
2003-10-20	21.07	21.08	20.77	20.83	1279300
2003-10-21	20.88	20.88	20.56	20.60	682600
2003-10-22	20.51	20.51	20.20	20.31	495700
2003-10-23	20.31	20.42	20.05	20.30	672900
2003-10-24	20.18	20.49	20.14	20.40	623100
2003-10-27	20.50	20.74	20.43	20.72	725300
2003-10-28	20.85	20.88	20.58	20.88	559000
2003-10-29	20.75	20.85	20.56	20.75	478600
2003-10-30	20.74	21.00	20.67	20.98	753700
2003-10-31	21.00	21.04	20.80	20.89	401800
2003-11-03	21.00	21.14	20.76	21.00	467600
2003-11-04	21.00	21.00	20.73	20.74	482300
2003-11-05	20.80	20.80	20.38	20.57	502500
2003-11-06	20.58	20.63	20.40	20.55	453900
2003-11-07	20.55	20.61	20.44	20.48	664200
2003-11-10	20.50	20.52	19.95	19.97	759000
2003-11-11	19.97	20.28	19.89	20.22	1368600
2003-11-12	20.30	20.63	20.20	20.55	916100
2003-11-13	20.55	20.65	20.45	20.55	557500
2003-11-14	20.60	20.66	20.40	20.45	455000
2003-11-17	20.35	20.36	20.00	20.13	542300
2003-11-18	20.10	20.22	19.82	19.87	574500
2003-11-19	19.98	20.02	19.84	19.91	493500
2003-11-20	19.85	19.95	19.74	19.81	455100
2003-11-21	19.90	20.00	19.76	19.90	468600
2003-11-24	19.90	20.16	19.88	20.10	627100
2003-11-25	20.10	20.23	19.99	20.20	532700
2003-11-26	20.25	20.32	20.02	20.32	373800
2003-11-28	20.25	20.38	20.25	20.34	169900
2003-12-01	20.35	20.48	20.26	20.45	464400
2003-12-02	20.32	20.40	20.21	20.33	586800
2003-12-03	20.38	20.50	20.22	20.50	701200
2003-12-04	20.49	20.59	20.41	20.56	599400
2003-12-05	20.56	20.58	20.40	20.45	407200
2003-12-08	20.30	20.47	20.25	20.36	331700
2003-12-09	20.58	21.07	20.49	21.01	1382200
2003-12-10	21.13	21.13	20.83	21.05	968100
2003-12-11	21.00	21.18	21.00	21.15	712500
2003-12-12	21.15	21.15	20.93	21.03	646000
2003-12-15	21.35	21.49	21.09	21.11	585300
2003-12-16	20.99	21.17	20.81	20.90	430100
2003-12-17	20.90	21.01	20.69	20.79	410900
2003-12-18	20.79	21.00	20.65	20.93	565500
2003-12-19	21.05	21.05	20.70	21.00	791000
2003-12-22	21.00	21.24	20.78	21.23	634800
2003-12-23	21.30	21.41	21.21	21.41	735000
2003-12-24	21.31	21.36	21.12	21.36	135900
2003-12-26	21.28	21.40	21.18	21.37	90200
2003-12-29	21.40	21.45	21.30	21.45	384800
2003-12-30	21.45	21.55	21.38	21.52	321200
2003-12-31	21.54	21.69	21.46	21.63	575800
2004-01-02	21.61	21.78	21.38	21.50	463500
2004-01-05	21.90	22.04	21.70	22.04	902800
2004-01-06	21.85	21.89	21.59	21.83	583200
2004-01-07	21.83	21.83	21.40	21.44	565400
2004-01-08	21.58	21.60	21.29	21.45	779600
2004-01-09	21.35	21.64	21.19	21.56	542300
2004-01-12	21.66	21.78	21.50	21.64	443900
2004-01-13	21.64	21.65	21.21	21.35	464000
2004-01-14	21.50	21.93	21.45	21.89	360400
2004-01-15	21.95	21.99	21.69	21.82	425400
2004-01-16	21.95	22.12	21.81	21.97	442100
2004-01-20	21.72	22.00	21.61	21.98	382200
2004-01-21	22.00	22.42	21.98	22.40	347800
2004-01-22	22.35	22.55	22.15	22.55	535600
2004-01-23	22.60	22.68	22.48	22.65	621000
2004-01-26	22.55	22.62	22.25	22.48	496000
2004-01-27	22.49	22.49	22.08	22.19	335300
2004-01-28	22.19	22.30	21.63	21.70	611500
2004-01-29	23.35	25.74	23.35	25.45	3214700
2004-01-30	25.15	25.15	24.35	24.64	1320600
2004-02-02	24.73	24.94	24.52	24.73	1006400
2004-02-03	24.68	24.84	24.25	24.69	633700
2004-02-04	24.70	24.70	24.19	24.48	511600
2004-02-05	24.48	24.55	24.30	24.39	637800
2004-02-06	24.50	24.90	24.31	24.84	424400
2004-02-09	24.80	24.85	24.48	24.61	410200
2004-02-10	24.61	24.61	24.04	24.29	632700
2004-02-11	24.35	24.64	23.90	24.61	540500
2004-02-12	24.65	24.85	24.44	24.47	308200
2004-02-13	24.62	24.64	24.16	24.28	361800
2004-02-17	24.28	24.55	24.22	24.33	301100
2004-02-18	24.45	24.52	24.08	24.24	389700
2004-02-19	24.22	24.98	24.20	24.61	629600
2004-02-20	24.80	24.80	24.50	24.61	443200
2004-02-23	24.63	24.74	24.43	24.48	336600
2004-02-24	24.40	24.78	24.30	24.43	491200
2004-02-25	24.27	24.40	24.16	24.26	254900
2004-02-26	24.30	24.43	24.10	24.26	410500
2004-02-27	24.38	24.70	24.15	24.47	612100
2004-03-01	24.72	24.95	24.64	24.93	426200
2004-03-02	24.80	25.15	24.76	24.90	514300
2004-03-03	24.93	24.99	24.60	24.72	414700
2004-03-04	24.83	24.92	24.72	24.83	247900
2004-03-05	24.83	25.05	24.77	24.79	437000
2004-03-08	24.89	24.89	24.51	24.58	298200
2004-03-09	24.63	24.66	24.38	24.47	220400
2004-03-10	24.43	24.64	23.78	23.80	388500
2004-03-11	23.60	23.76	23.50	23.56	565200
2004-03-12	23.53	23.95	23.50	23.75	411800
2004-03-15	23.63	23.69	23.21	23.24	534400
2004-03-16	23.30	23.36	22.89	23.09	661800
2004-03-17	23.20	23.29	23.09	23.24	406800
2004-03-18	23.24	23.25	22.80	23.17	354600
2004-03-19	22.95	23.06	22.83	22.89	480300
2004-03-22	22.89	22.90	22.40	22.62	623700
2004-03-23	22.60	22.97	22.60	22.65	651600
2004-03-24	22.48	22.67	22.41	22.62	479200
2004-03-25	22.69	23.10	22.69	22.97	397900
2004-03-26	23.10	23.33	23.00	23.05	420700
2004-03-29	23.10	23.36	23.04	23.24	505700
2004-03-30	23.27	23.60	23.06	23.56	298800
2004-03-31	23.50	23.89	23.47	23.71	430700
2004-04-01	23.71	24.15	23.71	24.00	522500
2004-04-02	24.25	24.25	23.98	24.06	403300
2004-04-05	23.91	24.36	23.88	24.32	356000
2004-04-06	24.32	24.32	23.95	24.10	277200
2004-04-07	24.09	24.09	23.75	23.92	561200
2004-04-08	23.67	23.92	23.44	23.65	520400
2004-04-12	23.70	23.89	23.68	23.74	262500
2004-04-13	23.70	23.85	23.15	23.29	519500
2004-04-14	22.95	23.26	22.72	23.26	529500
2004-04-15	23.26	23.42	23.05	23.23	336900
2004-04-16	23.48	23.59	23.25	23.47	739300
2004-04-19	23.53	23.53	23.17	23.40	191600
2004-04-20	23.55	23.55	22.89	22.90	374500
2004-04-21	22.45	22.59	22.18	22.40	1124100
2004-04-22	23.00	23.93	22.81	23.76	1267900
2004-04-23	23.86	24.22	23.76	23.97	737600
2004-04-26	24.07	24.14	23.64	23.74	671500
2004-04-27	23.84	23.94	23.70	23.72	564100
2004-04-28	23.62	23.67	23.17	23.25	576500
2004-04-29	23.31	23.35	22.55	22.76	793000
2004-04-30	22.90	22.95	22.59	22.60	738600
2004-05-03	22.75	23.10	22.63	23.04	550700
2004-05-04	23.03	23.10	22.61	22.98	537700
2004-05-05	22.97	23.08	22.85	22.89	351300
2004-05-06	22.69	22.73	22.29	22.61	715200
2004-05-07	22.58	22.67	22.13	22.14	487900
2004-05-10	21.90	22.22	21.80	22.02	464300
2004-05-11	22.02	22.34	22.01	22.33	291500
2004-05-12	22.38	22.54	22.18	22.46	961300
2004-05-13	22.47	22.51	22.00	22.45	550100
2004-05-14	22.46	22.49	22.07	22.33	562700
2004-05-17	22.20	22.48	21.98	22.37	552500
2004-05-18	22.44	22.69	22.44	22.68	411200
2004-05-19	22.97	23.22	22.80	22.99	816400
2004-05-20	22.95	23.22	22.90	23.15	561300
2004-05-21	23.35	23.62	23.24	23.55	609300
2004-05-24	23.79	23.98	23.53	23.92	782600
2004-05-25	23.80	24.21	23.54	24.19	898500
2004-05-26	24.15	24.21	23.95	24.13	548400
2004-05-27	24.30	24.54	24.25	24.54	635500
2004-05-28	24.60	25.47	24.59	25.28	2501100
2004-06-01	25.28	25.37	25.10	25.37	1459100
2004-06-02	25.48	25.48	24.93	25.14	1113800
2004-06-03	25.16	25.23	24.63	24.74	690000
2004-06-04	24.92	24.95	24.27	24.56	741500
2004-06-07	24.64	24.86	24.43	24.61	681500
2004-06-08	24.60	24.60	23.78	24.16	1041500
2004-06-09	24.22	24.26	24.03	24.05	790800
2004-06-10	24.12	24.21	24.01	24.12	307300
2004-06-14	24.05	24.05	23.53	23.56	644000
2004-06-15	23.81	24.00	23.71	23.84	703100
2004-06-16	23.89	23.89	23.50	23.71	357300
2004-06-17	25.24	26.86	25.24	26.66	3288100
2004-06-18	26.25	27.05	26.21	26.84	1422500
2004-06-21	26.67	26.94	26.57	26.62	762700
2004-06-22	26.68	26.98	26.50	26.66	809500
2004-06-23	26.83	27.24	26.55	26.76	421600
2004-06-24	26.79	26.89	26.59	26.68	556100
2004-06-25	26.75	26.76	26.25	26.72	715300
2004-06-28	26.79	26.86	26.37	26.55	538600
2004-06-29	26.61	26.62	26.24	26.43	423600
2004-06-30	26.50	26.73	26.40	26.71	435600
2004-07-01	26.71	26.74	26.04	26.33	600700
2004-07-02	26.25	26.41	26.05	26.26	231600
2004-07-06	26.26	26.26	25.82	25.94	398700
2004-07-07	26.00	26.18	25.76	25.92	688000
2004-07-08	25.96	26.00	25.56	25.69	522900
2004-07-09	25.90	25.94	25.70	25.80	568200
2004-07-12	25.86	26.14	25.63	26.14	575500
2004-07-13	26.20	26.44	26.02	26.29	625700
2004-07-14	26.30	26.72	26.14	26.34	584900
2004-07-15	26.59	26.74	26.37	26.56	465400
2004-07-16	26.73	26.79	26.40	26.55	612500
2004-07-19	26.45	26.50	26.03	26.33	464000
2004-07-20	26.34	26.58	26.05	26.51	317500
2004-07-21	26.51	26.69	25.85	25.91	554900
2004-07-22	26.12	26.78	25.77	26.63	922500
2004-07-23	26.64	26.84	26.43	26.52	688200
2004-07-26	26.50	26.51	25.93	25.99	649000
2004-07-27	25.89	26.35	25.60	26.27	943600
2004-07-28	26.34	26.38	25.85	26.27	450000
2004-07-29	26.40	26.86	26.23	26.79	596600
2004-07-30	26.91	27.05	26.72	27.05	453400
2004-08-02	26.90	27.04	26.65	26.93	527800
2004-08-03	26.90	27.15	26.80	27.05	520600
2004-08-04	26.83	26.90	26.30	26.60	497500
2004-08-05	26.67	27.00	26.45	26.60	597500
2004-08-06	26.60	26.81	26.06	26.37	651700
2004-08-09	26.32	26.51	26.20	26.29	366800
2004-08-10	26.47	26.62	26.34	26.55	449400
2004-08-11	26.45	26.62	26.21	26.33	526000
2004-08-12	26.25	26.25	25.66	25.86	472800
2004-08-13	25.87	26.00	25.72	25.98	321800
2004-08-16	26.05	26.61	25.92	26.33	436000
2004-08-17	26.37	26.91	26.27	26.76	395300
2004-08-18	26.52	27.41	26.52	27.41	661600
2004-08-19	27.31	27.49	27.21	27.31	637500
2004-08-20	27.31	27.47	27.22	27.39	491800
2004-08-23	27.49	27.60	27.32	27.40	403400
2004-08-24	27.49	27.72	26.98	27.07	832400
2004-08-25	27.08	27.08	26.75	27.00	555100
2004-08-26	27.05	27.10	26.86	26.90	460900
2004-08-27	26.89	26.97	26.71	26.89	276300
2004-08-30	26.90	27.00	26.55	26.80	297600
2004-08-31	26.91	27.02	26.58	26.89	195200
2004-09-01	26.96	27.26	26.93	27.25	352700
2004-09-02	27.14	27.41	26.90	27.32	270800
2004-09-03	27.48	27.85	27.36	27.66	398300
2004-09-07	27.97	28.81	27.88	28.81	1073900
2004-09-08	28.81	28.81	28.13	28.25	1393700
2004-09-09	28.25	28.50	28.13	28.16	459100
2004-09-10	28.24	28.24	27.81	28.02	449400
2004-09-13	27.87	28.25	27.87	28.25	394700
2004-09-14	28.38	28.39	27.92	28.04	275600
2004-09-15	27.81	27.95	27.63	27.64	363600
2004-09-16	27.60	27.97	27.60	27.86	335100
2004-09-17	28.00	28.00	27.45	27.50	740800
2004-09-20	27.50	27.64	27.17	27.30	639500
2004-09-21	27.25	27.36	27.12	27.26	901500
2004-09-22	27.25	27.30	27.03	27.13	837200
2004-09-23	27.07	27.33	26.95	27.16	470200
2004-09-24	27.17	28.11	27.13	28.09	808400
2004-09-27	28.09	28.31	27.81	28.05	1088300
2004-09-28	27.86	28.05	27.75	27.88	420200
2004-09-29	27.98	28.00	27.73	27.86	388400
2004-09-30	27.80	28.20	27.76	28.10	595700
2004-10-01	28.25	28.40	28.02	28.17	393600
2004-10-04	28.27	28.49	28.00	28.10	578800
2004-10-05	28.08	28.11	27.65	27.95	566600
2004-10-06	28.05	28.24	27.95	28.15	454700
2004-10-07	28.20	28.20	27.64	27.64	417200
2004-10-08	27.68	27.78	27.39	27.40	326300
2004-10-11	27.45	27.54	27.27	27.33	335900
2004-10-12	27.20	27.25	26.86	27.01	560300
2004-10-13	27.04	27.10	26.43	26.49	950900
2004-10-14	26.53	26.95	26.26	26.79	498400
2004-10-15	26.98	27.17	26.82	27.04	430200
2004-10-18	27.01	27.12	26.55	26.94	354900
2004-10-19	26.87	27.54	26.87	27.27	540900
2004-10-20	27.28	27.30	26.86	27.19	386500
2004-10-21	27.11	27.44	26.88	27.33	550800
2004-10-22	27.15	27.62	26.77	26.86	567100
2004-10-25	26.86	27.23	26.42	27.03	489000
2004-10-26	27.28	27.64	27.00	27.61	558900
2004-10-27	27.64	28.00	27.35	27.99	554000
2004-10-28	27.91	28.19	27.66	28.05	421400
2004-10-29	28.13	28.24	27.90	28.13	491400
2004-11-01	28.05	28.46	28.05	28.27	689800
2004-11-02	28.27	28.58	27.99	28.15	631900
2004-11-03	28.35	28.66	28.20	28.48	857100
2004-11-04	28.60	29.18	28.31	28.94	627100
2004-11-05	28.94	29.02	28.75	28.89	578900
2004-11-08	29.01	29.12	28.80	28.85	375600
2004-11-09	28.95	29.37	28.77	29.23	815600
2004-11-10	29.32	29.33	29.06	29.10	290800
2004-11-11	29.13	29.30	28.93	29.23	294400
2004-11-12	29.05	29.49	28.79	29.49	388400
2004-11-15	29.48	29.84	29.20	29.57	635500
2004-11-16	29.63	29.82	29.53	29.57	347500
2004-11-17	29.48	29.76	29.20	29.47	536400
2004-11-18	29.50	29.80	29.35	29.42	499600
2004-11-19	29.54	29.60	28.76	28.97	422900
2004-11-22	28.91	29.28	28.76	29.27	302000
2004-11-23	29.46	29.73	29.21	29.67	454500
2004-11-24	29.68	29.79	29.50	29.67	354100
2004-11-26	29.54	29.76	29.49	29.49	131100
2004-11-29	29.65	30.04	29.44	29.79	486100
2004-11-30	29.68	29.89	29.34	29.85	494900
2004-12-01	29.94	30.51	29.84	30.51	518700
2004-12-02	30.30	30.51	29.85	30.37	410900
2004-12-03	30.28	30.64	30.19	30.51	560400
2004-12-06	30.63	30.68	30.32	30.56	377700
2004-12-07	30.40	30.41	29.79	29.87	452000
2004-12-08	30.00	30.05	29.83	30.04	368900
2004-12-09	29.85	29.96	29.30	29.70	440100
2004-12-10	30.23	30.23	29.69	29.79	362900
2004-12-13	29.70	30.03	29.57	30.03	308200
2004-12-14	29.85	29.97	29.55	29.79	454000
2004-12-15	29.94	30.17	29.75	30.07	283200
2004-12-16	29.98	30.00	29.58	29.70	243900
2004-12-17	26.05	28.00	26.05	27.30	3181800
2004-12-20	27.30	27.39	26.83	27.20	1243700
2004-12-21	27.20	27.26	26.97	27.09	1252500
2004-12-22	27.00	27.77	26.88	27.70	1112700
2004-12-23	27.71	27.78	27.39	27.62	324700
2004-12-27	27.61	27.62	27.01	27.50	532800
2004-12-28	27.60	27.94	27.53	27.78	583800
2004-12-29	27.70	27.77	27.47	27.70	338200
2004-12-30	27.75	28.00	27.54	27.97	382300
2004-12-31	27.96	28.51	27.96	28.43	641000
2005-01-03	28.30	28.38	27.52	27.72	774700
2005-01-04	27.71	28.14	27.39	27.71	639500
2005-01-05	27.71	27.85	27.49	27.51	354800
2005-01-06	27.40	28.04	27.36	27.96	750000
2005-01-07	27.96	28.15	27.72	27.78	537500
2005-01-10	27.67	28.16	27.67	27.99	499700
2005-01-11	27.99	28.09	27.73	27.93	663600
2005-01-12	27.79	27.96	27.38	27.66	664100
2005-01-13	27.74	28.13	27.61	27.65	509300
2005-01-14	27.58	28.13	27.46	27.77	520200
2005-01-18	27.57	28.14	27.36	28.00	373800
2005-01-19	28.10	28.30	27.92	28.00	462500
2005-01-20	28.00	28.08	27.65	27.72	261900
2005-01-21	27.60	27.95	27.33	27.46	523700
2005-01-24	27.31	27.88	27.26	27.59	570800
2005-01-25	27.60	27.79	27.31	27.42	386600
2005-01-26	27.57	27.67	27.28	27.62	358700
2005-01-27	27.82	27.88	27.44	27.83	422900
2005-01-28	27.85	27.88	27.37	27.88	441800
2005-01-31	28.09	28.52	28.05	28.50	557000
2005-02-01	28.45	28.60	28.14	28.24	522200
2005-02-02	28.31	28.44	28.18	28.30	665200
2005-02-03	28.34	28.43	27.97	28.16	553000
2005-02-04	28.16	28.40	28.15	28.33	641500
2005-02-07	28.35	28.60	28.35	28.55	486200
2005-02-08	28.62	28.70	28.39	28.53	270600
2005-02-09	28.50	28.62	27.92	28.02	475000
2005-02-10	28.25	28.35	27.92	28.00	543700
2005-02-11	27.99	28.00	27.56	27.66	683200
2005-02-14	27.65	27.75	27.56	27.63	325000
2005-02-15	27.71	27.78	27.40	27.62	454600
2005-02-16	27.58	27.68	27.40	27.59	450100
2005-02-17	27.68	27.74	27.39	27.43	422800
2005-02-18	27.43	27.63	27.39	27.52	316800
2005-02-22	27.50	27.50	27.03	27.14	521200
2005-02-23	27.23	27.54	27.10	27.41	333500
2005-02-24	27.46	27.80	27.37	27.79	318400
2005-02-25	27.85	28.17	27.75	28.08	246600
2005-02-28	27.91	28.03	27.67	27.67	387000
2005-03-01	27.71	27.90	27.49	27.72	389700
2005-03-02	27.57	27.83	27.41	27.79	234200
2005-03-03	27.96	28.34	27.79	27.91	308500
2005-03-04	28.00	28.20	27.86	28.15	979000
2005-03-07	28.23	28.78	28.21	28.67	713200
2005-03-08	28.70	28.93	28.50	28.90	813600
2005-03-09	28.90	29.12	28.81	28.98	673700
2005-03-10	28.92	29.10	28.84	29.07	501800
2005-03-11	29.14	29.14	28.85	29.05	392100
2005-03-14	29.16	29.45	29.09	29.35	404300
2005-03-15	29.50	29.61	29.34	29.44	551600
2005-03-16	29.35	29.40	29.24	29.32	593100
2005-03-17	29.30	29.40	29.21	29.30	442600
2005-03-18	29.24	29.30	28.99	29.11	951500
2005-03-21	29.17	29.35	29.07	29.26	552800
2005-03-22	29.26	29.33	29.08	29.14	805300
2005-03-23	29.00	29.19	28.87	29.11	666400
2005-03-24	29.09	29.24	29.02	29.13	706900
2005-03-28	29.13	29.19	29.00	29.15	465800
2005-03-29	29.10	29.14	28.86	28.96	886000
2005-03-30	28.96	28.96	28.51	28.83	1037400
2005-03-31	28.89	29.13	28.82	28.88	378900
2005-04-01	29.10	29.19	28.90	29.13	652200
2005-04-04	29.17	29.18	28.79	29.12	468000
2005-04-05	29.12	29.14	28.89	29.12	400200
2005-04-06	29.29	29.34	29.06	29.25	278700
2005-04-07	29.25	29.30	29.09	29.27	337400
2005-04-08	29.30	29.30	28.99	29.12	524900
2005-04-11	29.14	29.14	28.83	28.94	449200
2005-04-12	28.95	29.35	28.72	29.33	388400
2005-04-13	29.33	29.33	28.63	28.64	419800
2005-04-14	28.65	28.65	27.56	27.95	1176800
2005-04-15	27.80	27.84	27.14	27.25	660900
2005-04-18	27.14	27.15	26.41	26.69	1167000
2005-04-19	26.58	27.00	26.53	26.90	802800
2005-04-20	26.90	27.11	26.55	26.57	546800
2005-04-21	26.90	27.37	26.73	27.30	450600
2005-04-22	27.60	27.84	27.05	27.25	1035100
2005-04-25	27.10	27.39	27.04	27.29	520700
2005-04-26	27.29	27.46	27.03	27.04	600200
2005-04-27	27.03	27.08	26.75	26.97	494600
2005-04-28	26.87	26.95	26.48	26.58	363100
2005-04-29	26.65	26.96	26.50	26.96	489000
2005-05-02	26.91	27.31	26.82	26.90	587300
2005-05-03	26.90	27.29	26.84	27.11	321800
2005-05-04	27.11	27.51	27.11	27.51	340600
2005-05-05	27.61	27.87	27.38	27.47	476000
2005-05-06	27.70	27.91	27.37	27.44	411900
2005-05-09	27.32	27.52	27.20	27.39	498800
2005-05-10	27.28	27.39	27.09	27.25	816000
2005-05-11	27.35	27.40	27.03	27.37	435300
2005-05-12	27.37	27.46	27.06	27.17	872400
2005-05-13	27.20	27.50	27.11	27.26	546000
2005-05-16	27.37	27.61	27.32	27.57	607000
2005-05-17	27.53	27.79	27.32	27.74	301800
2005-05-18	27.75	28.12	27.74	27.95	613600
2005-05-19	28.08	28.10	27.85	28.07	229500
2005-05-20	28.19	28.34	27.79	27.79	768100
2005-05-23	27.92	28.00	27.70	27.85	391000
2005-05-24	27.71	27.79	27.41	27.68	322800
2005-05-25	27.60	27.63	26.95	27.16	611600
2005-05-26	27.25	27.35	26.63	26.74	1449900
2005-05-27	26.75	26.81	26.48	26.54	1104100
2005-05-31	26.51	26.79	26.51	26.64	1009800
2005-06-01	26.56	26.80	26.23	26.58	582700
2005-06-02	26.57	26.68	26.37	26.61	370100
2005-06-03	26.55	26.78	26.50	26.63	745700
2005-06-06	26.63	26.74	26.45	26.60	324700
2005-06-07	26.75	26.83	26.38	26.43	599500
2005-06-08	26.53	26.68	26.31	26.42	367900
2005-06-09	26.32	26.42	26.03	26.28	555500
2005-06-10	26.10	26.30	25.65	25.90	692400
2005-06-13	25.77	25.90	25.54	25.69	713100
2005-06-14	25.59	25.94	25.59	25.77	573800
2005-06-15	25.90	25.90	25.53	25.69	1589700
2005-06-16	25.65	25.92	25.56	25.89	460900
2005-06-17	26.17	26.57	26.02	26.35	1432400
2005-06-20	26.27	26.58	26.12	26.50	599400
2005-06-21	26.63	26.69	26.41	26.50	475900
2005-06-22	26.70	26.84	26.43	26.68	520900
2005-06-23	26.64	27.00	26.60	26.70	818100
2005-06-24	26.64	27.33	26.33	26.51	912200
2005-06-27	26.52	26.80	26.29	26.57	528200
2005-06-28	26.69	27.00	26.56	26.84	308200
2005-06-29	26.94	26.99	26.75	26.90	430900
2005-06-30	26.88	27.00	26.49	26.58	530900
2005-07-01	26.76	26.86	26.57	26.69	408400
2005-07-05	26.75	27.51	26.71	27.39	549000
2005-07-06	27.24	27.35	26.95	27.12	543000
2005-07-07	26.67	27.43	26.60	27.35	521600
2005-07-08	27.39	27.99	27.35	27.82	406100
2005-07-11	27.97	27.97	27.73	27.97	336700
2005-07-12	27.88	27.95	27.57	27.81	537900
2005-07-13	27.79	27.95	27.43	27.71	450000
2005-07-14	28.00	28.16	27.95	28.00	479100
2005-07-15	28.03	28.29	27.99	28.12	437200
2005-07-18	28.12	28.21	27.98	28.05	279300
2005-07-19	28.20	28.46	28.06	28.28	412600
2005-07-20	28.29	28.60	28.29	28.43	756900
2005-07-21	28.45	28.60	28.20	28.22	370100
2005-07-22	26.25	27.19	26.00	26.13	2485100
2005-07-25	25.95	25.99	25.30	25.58	1799300
2005-07-26	25.58	25.60	25.34	25.50	1637600
2005-07-27	25.48	25.60	25.36	25.57	907500
2005-07-28	25.55	25.84	25.52	25.62	711900
2005-07-29	25.58	25.69	25.19	25.29	767500
2005-08-01	25.37	25.80	25.34	25.42	860000
2005-08-02	25.42	25.64	25.35	25.63	745700
2005-08-03	25.50	25.58	25.35	25.58	1688400
2005-08-04	25.53	25.62	25.45	25.57	667200
2005-08-05	25.60	25.65	25.46	25.60	749200
2005-08-08	25.74	25.86	25.37	25.40	601700
2005-08-09	25.49	25.66	25.26	25.29	511800
2005-08-10	25.44	25.50	24.83	24.93	694100
2005-08-11	24.93	25.22	24.85	25.05	417900
2005-08-12	25.60	25.97	25.39	25.64	967000
2005-08-15	25.56	25.68	25.25	25.35	352000
2005-08-16	25.36	25.59	25.05	25.13	559300
2005-08-17	25.25	25.28	25.04	25.08	339400
2005-08-18	25.02	25.26	24.85	25.13	470300
2005-08-19	25.07	25.18	24.82	24.83	664700
2005-08-22	24.95	24.99	24.58	24.78	495700
2005-08-23	24.82	25.07	24.72	25.05	644300
2005-08-24	24.97	25.38	24.85	24.92	698900
2005-08-25	25.00	25.08	24.69	24.74	343800
2005-08-26	24.54	24.67	24.23	24.41	675900
2005-08-29	24.37	24.40	23.75	24.07	905900
2005-08-30	23.94	24.06	23.74	24.00	583300
2005-08-31	23.96	24.25	23.75	24.21	637900
2005-09-01	24.33	24.52	24.12	24.40	610700
2005-09-02	24.53	24.54	24.00	24.08	404900
2005-09-06	24.29	24.45	24.08	24.37	430800
2005-09-07	24.30	24.70	24.25	24.56	380900
2005-09-08	24.42	24.44	24.13	24.21	395000
2005-09-09	24.31	24.51	24.20	24.48	285000
2005-09-12	24.37	24.66	24.29	24.29	633300
2005-09-13	24.20	24.20	23.69	23.73	662600
2005-09-14	23.67	23.75	23.40	23.49	594200
2005-09-15	23.57	23.73	23.52	23.57	364500
2005-09-16	23.52	23.60	23.19	23.30	875800
2005-09-19	23.00	23.35	22.42	22.80	1030400
2005-09-20	21.50	22.17	19.69	19.80	7956600
2005-09-21	20.00	20.26	19.81	19.95	2045500
2005-09-22	19.98	20.61	19.98	20.21	1579000
2005-09-23	20.33	20.45	20.10	20.31	1208600
2005-09-26	20.39	20.79	20.26	20.27	1888800
2005-09-27	20.26	20.40	20.08	20.32	1271600
2005-09-28	20.31	20.42	20.03	20.25	987400
2005-09-29	20.37	20.59	20.13	20.33	1545300
2005-09-30	20.33	20.36	19.98	20.20	1697000
2005-10-03	20.21	20.66	20.15	20.20	1264800
2005-10-04	20.55	20.99	20.09	20.15	2128900
2005-10-05	20.00	20.06	19.50	19.51	863400
2005-10-06	19.50	19.82	19.28	19.40	890800
2005-10-07	19.39	19.72	19.27	19.30	503600
2005-10-10	19.35	19.51	19.12	19.19	431800
2005-10-11	19.15	19.27	18.69	18.91	999800
2005-10-12	19.49	19.81	18.25	18.77	983600
2005-10-13	18.45	18.62	18.19	18.55	1180400
2005-10-14	18.63	18.98	18.46	18.90	1454900
2005-10-17	19.08	19.55	18.99	19.24	1298400
2005-10-18	19.25	19.35	19.15	19.24	1255700
2005-10-19	19.10	19.18	18.62	18.99	1266200
2005-10-20	18.82	19.35	18.75	19.04	1323100
2005-10-21	19.24	19.30	19.00	19.02	1453300
2005-10-24	19.21	19.71	19.15	19.27	1006900
2005-10-25	19.13	19.18	18.75	19.05	1618100
2005-10-26	19.07	19.36	18.97	19.27	1112600
2005-10-27	19.23	19.27	19.05	19.16	1041300
2005-10-28	19.34	19.69	19.20	19.69	1068400
2005-10-31	19.64	20.25	19.50	20.04	1158000
2005-11-01	20.08	20.33	20.00	20.20	1048800
2005-11-02	20.38	20.67	20.20	20.49	1327100
2005-11-03	20.73	20.74	20.33	20.46	1018300
2005-11-04	20.63	20.89	20.50	20.60	1103100
2005-11-07	20.87	21.09	20.61	21.01	1824400
2005-11-08	21.06	21.28	20.85	20.99	2717500
2005-11-09	21.06	21.37	20.90	21.35	813500
2005-11-10	21.43	21.80	21.29	21.77	728300
2005-11-11	21.73	21.90	21.53	21.87	567300
2005-11-14	22.10	22.22	21.93	22.04	722900
2005-11-15	22.08	22.10	21.83	21.96	681600
2005-11-16	21.96	22.25	21.91	22.20	684400
2005-11-17	22.24	22.96	22.14	22.56	796700
2005-11-18	22.80	22.83	22.42	22.67	543500
2005-11-21	22.72	22.90	22.67	22.84	409700
2005-11-22	22.91	23.03	22.67	23.00	689400
2005-11-23	22.99	23.23	22.92	23.12	443700
2005-11-25	23.23	23.31	22.61	22.81	537300
2005-11-28	22.74	22.78	22.28	22.62	706500
2005-11-29	22.98	23.35	22.85	23.32	1107900
2005-11-30	23.43	23.72	23.33	23.48	933400
2005-12-01	23.75	24.02	23.71	23.94	939700
2005-12-02	23.99	24.39	23.97	24.22	786400
2005-12-05	24.11	24.42	23.90	24.02	916300
2005-12-06	24.22	24.38	23.98	24.10	516900
2005-12-07	24.16	24.26	23.98	24.04	423500
2005-12-08	24.10	24.10	23.64	23.75	619700
2005-12-09	23.90	24.22	23.79	24.07	592400
2005-12-12	24.17	24.17	23.81	24.06	479500
2005-12-13	23.86	24.07	23.72	23.92	614100
2005-12-14	24.00	24.20	23.79	24.20	445900
2005-12-15	24.12	24.44	23.94	24.05	434600
2005-12-16	24.12	24.19	23.87	24.12	1079400
2005-12-19	24.20	24.20	23.67	23.84	443300
2005-12-20	23.73	23.79	23.21	23.28	809800
2005-12-21	23.47	23.50	23.29	23.34	877700
2005-12-22	23.45	23.60	23.20	23.30	499600
2005-12-23	23.25	23.40	23.15	23.18	420600
2005-12-27	23.25	23.54	23.13	23.13	576600
2005-12-28	23.25	23.44	23.14	23.19	482300
2005-12-29	23.25	23.45	23.17	23.34	440000
2005-12-30	23.23	23.29	22.85	22.96	508100
2006-01-03	23.16	24.15	23.16	24.15	1269400
2006-01-04	24.15	24.50	23.99	24.22	1298800
2006-01-05	24.09	24.31	23.58	23.95	1014700
2006-01-06	24.00	24.10	23.60	24.00	1411800
2006-01-09	23.88	24.32	23.80	24.27	1439400
2006-01-10	24.22	24.27	23.98	24.11	630400
2006-01-11	24.22	24.44	24.09	24.13	822100
2006-01-12	23.46	24.35	23.42	24.08	904000
2006-01-13	24.19	24.24	23.89	23.99	774900
2006-01-17	23.99	23.99	23.27	23.50	1064100
2006-01-18	23.50	23.80	23.35	23.65	989400
2006-01-19	23.67	23.87	23.65	23.80	717500
2006-01-20	23.80	23.87	23.10	23.12	867000
2006-01-23	23.26	23.50	23.22	23.30	591200
2006-01-24	23.32	23.50	23.08	23.45	844300
2006-01-25	23.61	23.70	23.05	23.63	857900
2006-01-26	23.85	24.25	23.73	23.97	1348200
2006-01-27	24.25	25.09	24.21	24.78	1557100
2006-01-30	24.77	24.84	24.55	24.57	873800
2006-01-31	24.55	24.89	24.37	24.62	1457900
2006-02-01	24.69	24.81	24.41	24.77	859600
2006-02-02	24.64	24.71	24.35	24.42	948800
2006-02-03	24.24	24.31	24.01	24.16	765500
2006-02-06	24.15	24.29	23.94	24.21	700900
2006-02-07	24.21	24.21	24.01	24.16	669300
2006-02-08	24.33	24.40	24.16	24.38	574500
2006-02-09	24.38	24.51	24.20	24.26	707700
2006-02-10	24.24	24.32	23.95	24.21	580800
2006-02-13	24.19	24.29	23.93	24.04	520700
2006-02-14	24.06	24.54	24.00	24.47	408400
2006-02-15	24.40	24.65	24.14	24.56	425200
2006-02-16	24.57	24.70	24.28	24.34	691200
2006-02-17	24.34	24.52	24.25	24.29	407400
2006-02-21	24.27	24.28	23.95	24.02	704800
2006-02-22	24.15	24.28	24.00	24.07	730200
2006-02-23	24.07	24.17	23.87	23.88	714700
2006-02-24	23.92	24.03	23.79	23.90	449500
2006-02-27	24.04	24.08	23.88	24.01	462600
2006-02-28	23.90	23.92	23.43	23.48	1288000
2006-03-01	23.66	23.94	23.53	23.89	709300
2006-03-02	23.72	23.83	23.55	23.79	603900
2006-03-03	23.64	24.00	23.61	23.85	575600
2006-03-06	23.83	23.93	23.24	23.35	743100
2006-03-07	23.40	23.48	23.18	23.44	468700
2006-03-08	23.42	23.83	23.30	23.66	531300
2006-03-09	23.66	23.72	23.48	23.57	340100
2006-03-10	23.65	23.83	23.56	23.78	452400
2006-03-13	23.82	23.95	23.70	23.88	528100
2006-03-14	23.88	24.22	23.56	24.18	938700
2006-03-15	24.11	24.28	24.09	24.15	565000
2006-03-16	24.23	24.61	24.15	24.57	452800
2006-03-17	24.70	24.82	24.56	24.78	738400
2006-03-20	24.80	24.95	24.80	24.91	572900
2006-03-21	24.96	25.10	24.76	24.91	545900
2006-03-22	24.93	25.01	24.83	24.96	593100
2006-03-23	24.99	25.14	24.84	24.93	400200
2006-03-24	24.95	25.08	24.68	25.07	399700
2006-03-27	24.96	25.00	24.75	24.98	289600
2006-03-28	24.90	24.91	24.51	24.79	564500
2006-03-29	24.71	24.99	24.69	24.85	662800
2006-03-30	24.79	24.94	24.41	24.57	472900
2006-03-31	24.53	24.60	24.21	24.37	611700
2006-04-03	24.26	24.52	24.09	24.09	622200
2006-04-04	24.15	24.51	24.00	24.39	400100
2006-04-05	24.39	24.58	24.28	24.50	310900
2006-04-06	24.47	24.47	24.02	24.25	223300
2006-04-07	24.28	24.44	24.00	24.11	399000
2006-04-10	24.21	24.30	24.00	24.15	331300
2006-04-11	24.20	24.30	23.93	24.00	491900
2006-04-12	23.95	24.01	23.87	23.95	328500
2006-04-13	23.95	23.99	23.74	23.95	519400
2006-04-17	23.89	24.05	23.75	23.89	381600
2006-04-18	23.99	24.52	23.99	24.43	761500
2006-04-19	24.51	24.56	24.00	24.11	453300
2006-04-20	23.99	24.11	23.84	23.90	423600
2006-04-21	24.07	25.91	23.99	25.80	2088700
2006-04-24	25.80	26.13	25.70	26.03	1295500
2006-04-25	26.10	26.50	26.00	26.45	1009000
2006-04-26	26.48	26.73	26.36	26.52	538600
2006-04-27	26.53	26.80	26.29	26.68	671300
2006-04-28	26.62	26.78	26.35	26.53	752300
2006-05-01	26.46	27.00	26.40	26.71	982200
2006-05-02	26.68	26.83	26.55	26.80	639000
2006-05-03	26.75	27.04	26.73	26.73	448300
2006-05-04	26.86	27.01	26.60	26.60	528600
2006-05-05	26.89	26.89	26.68	26.76	362100
2006-05-08	26.85	27.00	26.85	26.96	287000
2006-05-09	26.80	26.90	26.65	26.80	383200
2006-05-10	26.65	26.85	26.50	26.67	469800
2006-05-11	26.77	26.78	26.50	26.56	541700
2006-05-12	26.54	26.62	26.05	26.06	592600
2006-05-15	26.06	26.32	25.80	26.32	483200
2006-05-16	26.25	26.25	25.75	25.92	555600
2006-05-17	25.92	25.92	25.20	25.34	504300
2006-05-18	25.34	25.52	25.09	25.18	487100
2006-05-19	25.27	25.57	25.05	25.34	963200
2006-05-22	25.28	25.53	25.08	25.23	477700
2006-05-23	25.28	25.59	25.05	25.11	751800
2006-05-24	25.03	25.21	24.70	25.10	729100
2006-05-25	25.29	25.29	24.84	24.97	709100
2006-05-26	25.08	25.28	25.01	25.20	427000
2006-05-30	25.05	25.14	24.74	24.74	385300
2006-05-31	24.75	25.45	24.75	25.39	786400
2006-06-01	25.46	26.00	25.46	25.82	921800
2006-06-02	25.68	25.88	25.44	25.60	992200
2006-06-05	25.49	25.54	25.16	25.22	499100
2006-06-06	25.22	25.30	24.83	25.06	559300
2006-06-07	25.02	25.07	24.52	24.52	1084500
2006-06-08	24.50	24.93	24.25	24.82	1409600
2006-06-09	24.77	25.10	24.72	24.91	452900
2006-06-12	24.91	24.97	24.37	24.52	656900
2006-06-13	24.25	24.64	24.15	24.33	588800
2006-06-14	24.39	24.50	24.00	24.28	903700
2006-06-15	24.28	25.16	24.23	25.08	875900
2006-06-16	24.88	25.10	24.79	25.01	833500
2006-06-19	24.82	25.22	24.53	24.78	810200
2006-06-20	24.81	25.12	24.64	24.65	1079700
2006-06-21	24.62	25.47	24.59	25.23	940800
2006-06-22	25.07	25.20	24.85	25.03	454600
2006-06-23	24.87	25.21	24.80	25.02	297100
2006-06-26	25.03	25.35	24.98	25.15	465800
2006-06-27	25.08	25.25	24.57	24.60	706500
2006-06-28	24.65	24.77	24.18	24.27	846400
2006-06-29	24.42	24.89	24.31	24.86	809800
2006-06-30	24.97	24.99	24.60	24.98	1331100
2006-07-03	24.99	25.00	24.72	24.72	384500
2006-07-05	24.00	24.30	23.77	23.99	1143300
2006-07-06	24.07	24.57	24.01	24.43	867500
2006-07-07	24.35	24.44	23.93	23.95	626000
2006-07-10	24.13	24.40	24.11	24.28	632900
2006-07-11	24.21	24.34	23.63	23.92	1163600
2006-07-12	23.85	24.06	23.34	23.50	813300
2006-07-13	23.48	23.48	22.73	23.14	909800
2006-07-14	23.08	23.13	22.62	23.01	629800
2006-07-17	22.99	23.15	22.70	22.70	506200
2006-07-18	22.82	23.00	22.39	22.70	888300
2006-07-19	22.82	23.63	22.77	23.33	1420600
2006-07-20	23.33	23.69	22.83	22.93	950300
2006-07-21	23.91	23.91	21.93	22.40	1417800
2006-07-24	22.46	23.24	22.46	23.21	900300
2006-07-25	23.14	23.28	22.60	22.85	1108800
2006-07-26	22.73	23.11	22.54	22.96	786900
2006-07-27	23.12	23.49	22.84	22.88	812000
2006-07-28	23.04	23.55	22.96	23.35	559200
2006-07-31	23.21	23.24	22.82	22.82	731200
2006-08-01	22.81	22.89	22.37	22.39	843300
2006-08-02	22.44	23.15	22.44	22.79	768600
2006-08-03	22.54	23.33	22.42	23.27	662900
2006-08-04	23.70	24.00	23.09	23.32	1053600
2006-08-07	23.18	23.49	23.15	23.38	467900
2006-08-08	23.43	23.63	23.22	23.25	1101200
2006-08-09	23.39	23.44	22.54	22.62	730400
2006-08-10	22.10	22.79	22.00	22.71	572400
2006-08-11	22.57	22.75	22.37	22.74	645100
2006-08-14	22.94	23.10	22.56	22.64	579100
2006-08-15	22.85	23.10	22.78	22.96	651700
2006-08-16	22.99	23.32	22.87	23.30	577900
2006-08-17	23.20	23.71	23.15	23.62	417100
2006-08-18	23.75	23.83	23.43	23.59	290800
2006-08-21	23.46	23.54	23.15	23.37	421200
2006-08-22	23.38	23.53	23.03	23.16	530900
2006-08-23	23.19	23.31	22.72	22.80	481400
2006-08-24	22.85	23.02	22.58	22.85	512500
2006-08-25	22.72	22.87	22.54	22.70	437800
2006-08-28	22.58	23.11	22.55	22.90	640000
2006-08-29	22.98	23.27	22.93	23.21	514900
2006-08-30	23.25	23.30	22.91	23.08	582000
2006-08-31	23.04	23.19	22.80	23.05	656200
2006-09-01	23.07	23.34	22.77	23.22	617800
2006-09-05	23.26	23.75	23.17	23.69	715900
2006-09-06	23.60	23.67	22.73	22.77	835400
2006-09-07	22.78	23.46	22.30	23.25	1281400
2006-09-08	22.83	23.64	22.83	23.64	865000
2006-09-11	23.58	24.57	23.42	24.42	1782300
2006-09-12	24.47	24.79	24.23	24.75	1047400
2006-09-13	24.60	24.78	24.40	24.72	493000
2006-09-14	24.63	24.95	24.33	24.81	428900
2006-09-15	24.95	25.07	24.71	24.96	1012400
2006-09-18	25.00	25.20	24.61	24.76	609900
2006-09-19	24.74	24.88	24.36	24.56	774500
2006-09-20	24.70	24.99	24.46	24.85	443700
2006-09-21	24.80	24.97	24.28	24.38	931500
2006-09-22	24.44	24.67	24.22	24.48	416400
2006-09-25	24.56	24.91	24.18	24.69	655300
2006-09-26	24.62	25.24	24.62	25.14	888100
2006-09-27	25.05	25.25	24.80	24.92	748500
2006-09-28	24.98	25.24	24.74	25.19	703700
2006-09-29	25.15	25.23	24.95	25.03	684600
2006-10-02	25.00	25.25	24.85	24.99	366000
2006-10-03	25.05	25.11	24.83	24.93	744300
2006-10-04	24.79	25.45	24.75	25.45	814500
2006-10-05	25.28	25.34	24.92	25.25	715600
2006-10-06	25.05	25.25	24.85	25.13	727900
2006-10-09	25.16	25.24	24.91	25.21	689600
2006-10-10	25.13	25.41	24.99	25.25	876100
2006-10-11	25.03	25.24	24.89	25.07	634000
2006-10-12	25.22	25.33	25.10	25.33	1129200
2006-10-13	25.23	25.45	24.76	24.97	793700
2006-10-16	25.00	25.29	24.86	25.20	1215700
2006-10-17	25.15	25.22	24.93	25.03	1354300
2006-10-18	25.04	25.31	24.72	24.76	724600
2006-10-19	24.67	24.87	24.44	24.73	975700
2006-10-20	23.75	23.81	22.54	23.15	2644700
2006-10-23	23.00	23.25	22.70	22.88	2143600
2006-10-24	22.70	23.08	22.43	23.05	1309000
2006-10-25	23.00	23.11	22.83	22.94	1254200
2006-10-26	23.06	23.67	22.99	23.59	1262400
2006-10-27	23.46	23.48	23.17	23.39	1163100
2006-10-30	23.23	23.44	23.03	23.16	813800
2006-10-31	23.18	23.48	23.17	23.35	956600
2006-11-01	23.35	23.41	22.85	22.94	1075400
2006-11-02	22.81	23.20	22.65	23.05	714800
2006-11-03	22.98	23.15	22.76	22.83	548500
2006-11-06	22.93	23.42	22.86	23.32	870600
2006-11-07	23.31	23.55	23.17	23.48	825700
2006-11-08	23.34	23.59	23.19	23.45	813300
2006-11-09	23.55	23.59	23.32	23.41	1132600
2006-11-10	23.47	23.75	23.44	23.71	534500
2006-11-13	23.76	23.80	23.53	23.68	606800
2006-11-14	23.81	24.20	23.62	24.16	970900
2006-11-15	24.22	24.53	23.95	24.23	872400
2006-11-16	24.37	24.57	24.16	24.44	794100
2006-11-17	24.38	24.46	24.18	24.35	892700
2006-11-20	23.87	24.36	23.61	24.20	741100
2006-11-21	24.11	24.13	23.76	23.89	722600
2006-11-22	23.85	24.15	23.83	24.03	388100
2006-11-24	23.92	24.11	23.58	23.88	169300
2006-11-27	23.75	23.95	23.28	23.33	645600
2006-11-28	23.20	23.45	23.16	23.30	980800
2006-11-29	23.35	23.55	23.30	23.43	840700
2006-11-30	23.33	23.96	23.33	23.78	945400
2006-12-01	23.67	23.94	23.44	23.69	749000
2006-12-04	23.82	24.28	23.68	24.08	760600
2006-12-05	24.08	24.18	23.83	24.13	487600
2006-12-06	24.15	24.46	24.05	24.05	491500
2006-12-07	23.99	24.18	23.83	24.02	478000
2006-12-08	24.03	24.21	23.71	23.79	691500
2006-12-11	23.73	24.07	23.63	23.76	597100
2006-12-12	23.70	23.74	23.46	23.57	927200
2006-12-13	23.58	23.84	23.52	23.69	766600
2006-12-14	23.81	24.10	23.73	23.94	732500
2006-12-15	24.08	24.08	23.44	23.62	1635100
2006-12-18	23.62	23.68	23.36	23.49	673900
2006-12-19	23.41	23.57	23.11	23.48	686900
2006-12-20	23.40	23.50	23.26	23.42	490400
2006-12-21	23.44	23.57	23.28	23.50	914600
2006-12-22	23.44	23.53	23.24	23.47	535700
2006-12-26	23.40	23.70	23.38	23.64	512900
2006-12-27	23.73	24.06	23.72	24.03	615000
2006-12-28	23.94	24.13	23.88	24.02	430900
2006-12-29	23.97	24.05	23.82	23.90	544700
2007-01-03	23.99	24.00	23.39	23.61	1135200
2007-01-04	23.61	23.71	23.39	23.54	926500
2007-01-05	23.42	23.57	23.30	23.46	832600
2007-01-08	23.49	23.55	23.07	23.46	894100
2007-01-09	23.53	23.55	23.14	23.44	1125700
2007-01-10	23.37	23.49	23.29	23.49	813400
2007-01-11	23.60	23.96	23.56	23.85	855400
2007-01-12	23.85	23.87	23.67	23.84	718600
2007-01-16	23.78	23.87	23.58	23.71	687800
2007-01-17	23.71	23.94	23.71	23.76	684800
2007-01-18	23.86	24.18	23.80	24.01	785900
2007-01-19	24.05	24.23	23.91	24.15	938100
2007-01-22	24.09	24.20	23.86	23.95	794000
2007-01-23	23.95	24.47	23.92	24.14	819300
2007-01-24	24.28	24.47	24.19	24.40	1064100
2007-01-25	24.46	24.67	23.88	23.57	1202900
2007-01-26	23.99	23.99	23.11	23.42	1718100
2007-01-29	23.20	23.84	23.08	23.54	1957100
2007-01-30	23.62	24.01	23.53	23.83	1219700
2007-01-31	23.84	24.36	23.74	24.24	1182600
2007-02-01	24.24	24.50	24.20	24.35	951300
2007-02-02	24.35	24.71	24.20	24.48	1130000
2007-02-05	24.38	24.45	24.00	24.12	1286200
2007-02-06	24.21	24.43	24.00	24.43	1190200
2007-02-07	24.41	24.50	24.20	24.33	766100
2007-02-08	24.19	24.24	23.75	24.04	867000
2007-02-09	24.00	24.18	23.98	24.13	790100
2007-02-12	24.23	24.28	23.99	24.21	607639
2007-02-13	24.29	24.50	24.18	24.32	813212
2007-02-14	24.32	24.58	24.22	24.41	648698
2007-02-15	24.36	24.55	24.30	24.47	496100
2007-02-16	24.32	24.47	24.16	24.38	824900
2007-02-20	24.28	24.47	24.19	24.45	673700
2007-02-21	24.33	24.37	24.15	24.31	658500
2007-02-22	24.39	24.45	24.07	24.18	1148600
2007-02-23	24.21	24.30	23.96	24.24	1053400
2007-02-26	24.24	24.31	23.94	24.07	663690
2007-02-27	23.90	23.98	23.70	23.87	1700100
2007-02-28	24.00	24.03	23.59	23.81	1993200
2007-03-01	23.65	24.08	23.47	24.00	1903014
2007-03-02	23.99	24.05	23.81	23.87	1163100
2007-03-05	23.80	23.97	23.63	23.63	1336000
2007-03-06	23.73	23.87	23.40	23.73	1599500
2007-03-07	23.65	24.22	23.60	24.02	1681500
2007-03-08	24.16	24.27	23.99	24.16	832800
2007-03-09	24.24	24.29	23.73	23.81	979700
2007-03-12	23.78	23.81	23.43	23.65	1089700
2007-03-13	23.32	23.50	23.06	23.08	1252600
2007-03-14	23.17	23.40	22.51	23.12	2189900
2007-03-15	23.06	23.30	23.01	23.24	1182400
2007-03-16	23.23	23.34	22.98	23.04	1214000
2007-03-19	23.13	23.36	23.07	23.11	1372200
2007-03-20	23.04	23.24	22.99	23.22	1179300
2007-03-21	23.22	23.55	23.05	23.55	984800
2007-03-22	23.56	23.74	23.31	23.38	1013300
2007-03-23	23.27	23.59	23.14	23.38	1131800
2007-03-26	23.40	23.40	22.85	22.98	1482900
2007-03-27	22.87	22.88	22.27	22.61	1601538
2007-03-28	22.58	22.59	22.12	22.28	1832894
2007-03-29	22.76	22.76	22.30	22.51	1179000
2007-03-30	22.49	22.74	22.36	22.67	1128600
2007-04-02	22.75	22.79	22.34	22.44	974050
2007-04-03	22.51	23.01	22.49	22.99	1088050
2007-04-04	22.91	22.98	22.69	22.74	1448100
2007-04-05	22.68	23.02	22.62	23.00	1974334
2007-04-09	23.11	23.43	23.02	23.12	1130004
2007-04-10	23.01	23.25	23.01	23.25	752900
2007-04-11	23.21	23.27	23.00	23.08	1097400
2007-04-12	23.00	23.43	22.85	23.43	1122900
2007-04-13	23.49	23.49	22.98	23.08	1129076
2007-04-16	23.19	23.36	23.07	23.36	1524435
2007-04-17	23.31	23.51	22.89	23.06	1865900
2007-04-18	23.08	23.44	22.79	23.37	1203700
2007-04-19	24.01	24.01	23.02	23.44	1247800
2007-04-20	22.80	23.63	22.80	23.50	2343200
2007-04-23	23.34	23.58	23.04	23.21	2196800
2007-04-24	23.32	23.59	23.15	23.46	1824800
2007-04-25	23.66	23.92	23.36	23.85	1483800
2007-04-26	23.80	23.93	23.67	23.79	1261975
2007-04-27	23.71	23.93	23.62	23.84	1098900
2007-04-30	23.83	23.83	23.48	23.52	1844200
2007-05-01	23.48	23.80	23.27	23.70	1207900
2007-05-02	23.70	24.00	23.68	23.86	870500
2007-05-03	23.88	23.98	23.54	23.60	2033200
2007-05-04	23.74	23.89	23.53	23.80	1018900
2007-05-07	23.77	23.94	23.70	23.92	1082200
2007-05-08	23.81	23.82	23.50	23.70	1254200
2007-05-09	23.57	23.85	23.52	23.75	1179400
2007-05-10	23.76	23.80	23.33	23.35	1528600
2007-05-11	23.45	23.67	23.36	23.64	1434400
2007-05-14	23.64	23.83	23.55	23.72	1152300
2007-05-15	23.78	23.88	23.52	23.70	966300
2007-05-16	23.80	23.86	23.65	23.83	866300
2007-05-17	23.74	23.74	23.45	23.57	1447900
2007-05-18	23.62	23.70	23.44	23.59	1284900
2007-05-21	23.68	24.55	23.59	24.54	3516299
2007-05-22	24.35	24.50	24.26	24.37	1414600
2007-05-23	24.35	24.48	24.20	24.26	1036500
2007-05-24	24.19	24.37	23.83	24.12	1952420
2007-05-25	24.11	24.34	24.10	24.29	1027100
2007-05-29	24.24	24.63	24.19	24.42	1666000
2007-05-30	24.38	24.66	24.29	24.62	1198200
2007-05-31	24.63	24.73	24.37	24.47	1617200
2007-06-01	24.45	24.62	24.35	24.51	1308700
2007-06-04	24.40	24.66	24.40	24.61	1024200
2007-06-05	24.51	24.61	24.29	24.39	726316
2007-06-06	24.39	24.39	23.99	24.00	832400
2007-06-07	23.90	23.96	23.39	23.42	1284923
2007-06-08	23.42	23.95	23.35	23.92	1325200
2007-06-11	23.89	23.97	23.65	23.70	1031600
2007-06-12	23.59	23.74	23.34	23.35	1045500
2007-06-13	23.26	23.58	23.02	23.40	1281800
2007-06-14	23.46	23.60	23.35	23.48	968100
2007-06-15	23.67	23.90	23.56	23.58	1290700
2007-06-18	23.70	23.74	23.54	23.57	737500
2007-06-19	22.49	22.85	21.90	22.08	4219300
2007-06-20	22.10	22.22	21.90	21.92	2325400
2007-06-21	21.82	22.02	21.71	21.95	1996649
2007-06-22	21.81	21.87	21.54	21.60	1966272
2007-06-25	21.60	21.96	21.40	21.73	2896750
2007-06-26	21.78	21.90	21.43	21.77	2331700
2007-06-27	21.55	22.10	21.45	22.09	1969281
2007-06-28	21.98	22.19	21.88	22.07	1486995
2007-06-29	22.04	22.25	21.97	22.05	1938776
2007-07-02	22.10	22.31	21.86	22.30	1434575
2007-07-03	22.31	22.49	22.20	22.36	845634
2007-07-05	22.26	22.33	22.13	22.23	905100
2007-07-06	22.27	22.58	22.05	22.50	1058800
2007-07-09	22.50	22.54	22.32	22.42	1138216
2007-07-10	22.31	22.33	21.94	21.94	1565300
2007-07-11	21.93	22.09	21.76	21.95	1142200
2007-07-12	22.03	22.45	21.93	22.45	962000
2007-07-13	22.45	22.60	22.28	22.51	1151869
2007-07-16	22.41	22.62	22.32	22.33	1437166
2007-07-17	22.29	22.65	22.10	22.33	1623500
2007-07-18	22.16	22.41	21.98	22.14	1480311
2007-07-19	22.18	22.78	22.18	22.60	1481874
2007-07-20	22.50	22.73	21.92	21.94	2593936
2007-07-23	21.98	22.09	21.54	21.67	2196500
2007-07-24	21.43	21.62	21.11	21.22	2232353
2007-07-25	21.41	21.50	21.10	21.28	2051330
2007-07-26	21.12	21.28	20.71	21.05	2415643
2007-07-27	20.97	21.14	20.72	20.81	1957595
2007-07-30	20.77	20.94	20.60	20.86	1489716
2007-07-31	21.00	21.12	20.73	20.73	2031264
2007-08-01	20.72	21.16	20.60	21.07	1872629
2007-08-02	21.09	21.32	21.00	21.19	1294452
2007-08-03	21.20	21.23	20.45	20.45	1766400
2007-08-06	20.56	20.61	20.20	20.48	2430200
2007-08-07	20.30	20.82	20.21	20.61	2700700
2007-08-08	20.59	21.07	20.50	21.05	2775509
2007-08-09	20.76	20.96	20.52	20.77	2711300
2007-08-10	20.45	20.64	19.78	19.87	3198061
2007-08-13	19.96	20.44	19.70	19.73	2418500
2007-08-14	19.79	19.83	19.41	19.43	1267900
2007-08-15	19.48	19.80	19.03	19.10	1209900
2007-08-16	18.88	19.66	18.75	19.53	2350600
2007-08-17	20.14	20.53	19.73	19.96	1889700
2007-08-20	20.01	20.26	19.84	20.14	811500
2007-08-21	20.05	20.57	19.92	20.27	855900
2007-08-22	20.25	20.85	20.23	20.69	1075800
2007-08-23	20.76	20.84	20.50	20.60	829300
2007-08-24	20.67	20.97	20.62	20.89	968700
2007-08-27	20.78	20.97	20.55	20.56	684400
2007-08-28	20.43	20.47	19.81	19.83	1034500
2007-08-29	19.91	20.37	19.84	20.37	1063100
2007-08-30	20.19	20.43	20.00	20.14	783500
2007-08-31	20.26	20.48	20.09	20.40	1552400
2007-09-04	20.43	20.79	19.92	20.68	656500
2007-09-05	20.47	20.48	19.91	19.98	1598300
2007-09-06	20.09	20.09	19.80	19.91	824100
2007-09-07	19.70	19.70	19.21	19.27	1243800
2007-09-10	19.31	19.38	18.96	19.12	969100
2007-09-11	19.11	19.33	19.03	19.30	1782000
2007-09-12	19.14	19.34	19.03	19.23	1149300
2007-09-13	19.27	19.47	19.11	19.31	908300
2007-09-14	19.13	19.67	19.12	19.55	1346500
2007-09-17	19.45	19.66	19.40	19.54	928000
2007-09-18	19.58	20.06	19.32	20.02	1741200
2007-09-19	20.10	20.67	19.96	20.00	1571900
2007-09-20	19.97	20.03	19.60	19.66	954800
2007-09-21	19.88	19.88	19.39	19.58	1998300
2007-09-24	19.59	19.90	19.34	19.35	1209921
2007-09-25	19.27	19.28	18.88	19.22	1104600
2007-09-26	19.23	19.38	18.97	19.11	1722700
2007-09-27	19.25	19.30	18.98	19.21	677700
2007-09-28	19.24	19.28	18.85	19.16	1776400
2007-10-01	19.09	19.60	19.09	19.52	1160100
2007-10-02	19.45	19.78	19.40	19.65	1788000
2007-10-03	19.58	20.10	19.58	19.84	1498000
2007-10-04	19.93	20.00	19.65	19.85	1238500
2007-10-05	19.89	20.11	19.89	20.03	1081300
2007-10-08	19.97	19.99	19.78	19.85	529200
2007-10-09	19.84	19.90	19.57	19.62	995700
2007-10-10	19.61	19.61	19.38	19.47	1698036
2007-10-11	19.50	19.76	19.31	19.41	1186300
2007-10-12	19.48	19.48	19.28	19.42	937400
2007-10-15	19.46	19.48	19.04	19.22	1263100
2007-10-16	19.33	19.33	18.69	18.72	1240000
2007-10-17	18.95	18.95	18.51	18.68	1304000
2007-10-18	18.67	19.00	18.52	18.74	2700000
2007-10-19	18.72	18.72	18.31	18.33	2385500
2007-10-22	18.34	19.03	18.34	18.96	2063000
2007-10-23	19.11	19.15	18.78	18.93	1154400
2007-10-24	18.74	18.88	18.37	18.71	2044020
2007-10-25	18.79	18.95	18.34	18.70	2014500
2007-10-26	18.87	19.03	18.70	18.99	1093500
2007-10-29	19.07	19.12	18.80	18.92	1106000
2007-10-30	18.87	19.18	18.80	19.15	1089600
2007-10-31	19.20	19.56	19.12	19.43	2030100
2007-11-01	19.32	19.32	18.86	18.88	1621602
2007-11-02	18.96	19.00	18.65	18.78	1716668
2007-11-05	18.67	18.78	18.47	18.66	1494500
2007-11-06	18.69	18.98	18.59	18.96	1062300
2007-11-07	18.70	18.77	18.36	18.36	1633910
2007-11-08	18.43	18.52	17.96	18.24	2432082
2007-11-09	18.04	18.49	17.99	18.19	1468945
2007-11-12	18.12	18.75	18.12	18.19	1609601
2007-11-13	18.31	19.00	18.31	19.00	1598451
2007-11-14	19.15	20.25	19.15	20.10	3915000
2007-11-15	20.01	20.10	19.93	20.03	3778929
2007-11-16	20.15	20.23	19.97	20.16	3621522
2007-11-19	20.07	20.11	19.98	20.05	2923820
2007-11-20	20.04	20.25	20.02	20.22	3583700
2007-11-21	20.01	20.21	19.87	19.96	2058101
2007-11-23	20.13	20.25	20.06	20.25	692000
2007-11-26	20.06	20.36	19.52	19.54	2569798
2007-11-27	19.60	20.08	19.60	19.85	2319651
2007-11-28	19.85	20.58	19.85	20.57	1922049
2007-11-29	20.53	20.60	19.95	20.27	2485535
2007-11-30	20.54	20.89	20.50	20.58	1685177
2007-12-03	20.63	20.80	20.40	20.45	1267500
2007-12-04	19.85	19.85	19.48	19.48	2333600
2007-12-05	19.62	19.85	19.45	19.79	1874900
2007-12-06	19.75	20.40	19.65	20.40	1591476
2007-12-07	20.49	20.49	20.23	20.35	1239004
2007-12-10	20.57	20.82	20.21	20.72	1335170
2007-12-11	20.74	20.82	19.60	19.66	2449495
2007-12-12	20.06	20.06	19.27	19.55	2299201
2007-12-13	19.46	19.50	19.05	19.30	1426718
2007-12-14	19.15	19.15	18.72	18.72	1448200
2007-12-17	18.65	18.85	18.35	18.61	1495462
2007-12-18	18.82	18.84	18.47	18.76	1256400
2007-12-19	18.81	18.97	18.60	18.81	1204314
2007-12-20	18.25	18.25	17.56	17.70	3131525
2007-12-21	17.93	17.93	17.40	17.64	5077269
2007-12-24	17.56	17.95	17.55	17.60	667981
2007-12-26	17.77	17.77	17.50	17.57	1158533
2007-12-27	17.61	17.81	17.51	17.56	1669387
2007-12-28	17.62	17.85	17.25	17.27	1478405
2007-12-31	17.19	17.57	17.14	17.44	2067531
2008-01-02	17.34	17.50	16.96	16.96	2063950
2008-01-03	17.05	17.15	16.79	16.80	2908700
2008-01-04	16.78	16.86	16.32	16.32	1662600
2008-01-07	16.39	16.65	16.15	16.26	2140300
2008-01-08	16.31	16.55	15.97	16.00	1891470
2008-01-09	16.07	16.09	15.55	15.99	2109035
2008-01-10	15.91	16.72	15.90	16.47	2116200
2008-01-11	16.35	16.35	15.98	16.10	2439935
2008-01-14	16.26	16.32	16.06	16.23	1140600
2008-01-15	16.00	16.17	15.80	15.85	1332017
2008-01-16	15.81	16.39	15.76	16.20	1530500
2008-01-17	16.23	16.35	15.90	15.95	1955000
2008-01-18	16.25	16.33	15.89	16.14	2055621
2008-01-22	15.50	17.11	15.50	16.89	2246499
2008-01-23	16.51	18.32	16.05	18.23	3110176
2008-01-24	18.16	18.56	17.77	17.77	2842355
2008-01-25	17.86	17.86	16.65	16.81	3711785
2008-01-28	16.80	17.73	16.65	17.73	3065806
2008-01-29	17.88	18.15	17.50	18.10	1896338
2008-01-30	18.03	18.60	17.94	18.20	1790559
2008-01-31	17.96	19.19	17.86	19.00	2445539
2008-02-01	19.12	19.26	18.77	19.22	2261746
2008-02-04	19.22	19.48	18.63	18.68	1509218
2008-02-05	18.36	18.70	18.23	18.31	1631778
2008-02-06	18.52	18.71	18.17	18.31	1278550
2008-02-07	18.13	18.54	17.98	18.27	1863700
2008-02-08	18.08	18.24	17.63	17.77	1712899
2008-02-11	17.81	18.03	17.45	17.98	2044228
2008-02-12	18.04	18.17	17.71	17.89	1272991
2008-02-13	18.00	18.09	17.75	17.95	2301648
2008-02-14	17.90	18.01	17.65	17.71	1815403
2008-02-15	17.61	17.71	17.45	17.58	1379810
2008-02-19	17.75	17.78	17.14	17.23	1643353
2008-02-20	17.18	17.49	17.02	17.39	2122804
2008-02-21	17.48	17.58	16.97	17.04	2355540
2008-02-22	17.17	17.46	16.93	17.46	1380661
2008-02-25	17.51	17.51	16.96	17.31	2550422
2008-02-26	17.26	17.89	17.26	17.70	2125500
2008-02-27	17.66	17.95	17.63	17.80	2015601
2008-02-28	17.70	17.77	17.23	17.27	1457930
2008-02-29	17.11	17.15	16.61	16.70	2009875
2008-03-03	16.78	17.09	16.61	16.98	1610985
2008-03-04	16.90	16.90	16.41	16.65	4927341
2008-03-05	16.60	16.70	16.20	16.29	2295277
2008-03-06	16.31	16.39	15.90	15.91	2121198
2008-03-07	15.82	16.22	15.76	15.92	2752033
2008-03-10	16.03	16.03	15.41	15.44	2305998
2008-03-11	15.82	15.82	15.02	15.36	4341136
2008-03-12	15.34	15.76	14.94	15.13	4030344
2008-03-13	14.99	15.71	14.93	15.48	2400328
2008-03-14	15.67	15.67	14.93	15.05	2488391
2008-03-17	14.99	15.13	14.59	14.96	2440927
2008-03-18	15.28	15.56	15.06	15.53	2698289
2008-03-19	15.77	15.77	15.28	15.28	3115801
2008-03-20	15.32	15.73	15.11	15.61	8685854
2008-03-24	15.70	16.07	15.57	15.97	2278872
2008-03-25	16.01	16.03	15.40	15.95	2347930
2008-03-26	15.93	15.94	15.37	15.43	1807849
2008-03-27	15.35	15.62	15.05	15.07	2299483
2008-03-28	15.17	15.17	14.77	14.88	1651854
2008-03-31	14.91	15.34	14.79	15.25	2652388
2008-04-01	15.27	16.07	15.24	15.96	2877414
2008-04-02	15.86	16.52	15.86	16.09	2345540
2008-04-03	15.87	16.00	15.65	15.90	1611718
2008-04-04	15.97	16.02	15.55	15.68	1414364
2008-04-07	15.83	15.93	15.70	15.76	1075570
2008-04-08	15.77	15.80	15.56	15.67	1119427
2008-04-09	15.60	15.69	15.33	15.45	1732767
2008-04-10	15.51	15.71	15.35	15.48	1690878
2008-04-11	15.43	15.59	15.02	15.07	2229707
2008-04-14	14.87	14.90	14.24	14.30	3278840
2008-04-15	14.33	14.54	14.19	14.30	2672339
2008-04-16	14.49	14.73	14.12	14.35	4403137
2008-04-17	15.07	16.90	15.05	16.45	6215200
2008-04-18	16.75	16.90	16.46	16.85	2652303
2008-04-21	16.73	16.88	16.51	16.56	2058557
2008-04-22	16.55	16.59	16.02	16.22	1601278
2008-04-23	16.37	16.52	16.08	16.41	2371969
2008-04-24	16.49	16.90	16.35	16.76	2749138
2008-04-25	16.81	17.95	16.62	17.13	4028082
2008-04-28	17.23	17.30	16.77	16.96	2393717
2008-04-29	16.95	17.13	16.70	16.93	1216185
2008-04-30	17.00	17.04	16.54	16.60	2078563
2008-05-01	16.60	17.16	16.43	17.14	2111296
2008-05-02	17.30	17.30	16.66	16.88	1749414
2008-05-05	16.72	17.00	16.72	16.81	1039294
2008-05-06	16.63	16.87	16.52	16.77	989626
2008-05-07	16.75	17.04	16.29	16.34	1279642
2008-05-08	16.44	16.50	15.97	16.18	1653820
2008-05-09	16.10	16.52	15.90	16.25	1593839
2008-05-12	16.32	16.41	16.15	16.36	1398252
2008-05-13	16.58	16.58	16.13	16.38	1985932
2008-05-14	16.59	16.86	16.38	16.73	1312164
2008-05-15	16.51	17.37	16.51	17.35	2431222
2008-05-16	17.22	17.68	17.10	17.50	3340822
2008-05-19	17.55	18.11	17.41	17.89	3016843
2008-05-20	17.69	17.96	17.52	17.87	2866131
2008-05-21	18.07	18.07	17.65	17.77	3746214
2008-05-22	17.87	18.85	17.86	18.73	3897279
2008-05-23	18.58	18.76	18.50	18.53	2505045
2008-05-27	18.51	18.78	18.44	18.66	2269545
2008-05-28	18.80	19.21	18.70	19.14	3373555
2008-05-29	19.14	19.56	19.05	19.34	1891894
2008-05-30	19.40	19.44	19.02	19.10	3014160
2008-06-02	19.01	19.11	18.78	19.07	2651011
2008-06-03	19.18	19.32	18.92	19.14	2064766
2008-06-04	18.96	19.20	18.83	19.10	2049231
2008-06-05	19.34	19.47	19.20	19.29	1914811
2008-06-06	18.75	19.14	18.59	18.60	2318807
2008-06-09	18.78	18.88	18.50	18.67	1362621
2008-06-10	18.63	19.07	18.50	18.81	2107908
2008-06-11	18.66	18.78	17.94	17.94	2157078
2008-06-12	18.22	18.50	17.79	17.96	1807830
2008-06-13	17.98	18.10	17.81	18.00	3178891
2008-06-16	17.82	18.37	17.76	18.17	1734666
2008-06-17	18.22	18.25	17.76	17.93	1432191
2008-06-18	17.76	17.93	17.56	17.69	2191807
2008-06-19	17.69	18.12	17.65	18.06	2406824
2008-06-20	17.95	17.95	17.56	17.77	2935389
2008-06-23	17.81	18.00	17.42	17.76	1927848
2008-06-24	17.61	18.11	17.55	17.74	1932020
2008-06-25	17.86	18.52	17.74	17.90	1649736
2008-06-26	18.48	18.48	17.39	17.40	1932712
2008-06-27	17.43	17.60	17.21	17.21	2712543
2008-06-30	17.01	17.18	16.68	16.77	2204379
2008-07-01	16.56	16.71	15.90	16.40	3626707
2008-07-02	16.44	16.58	14.96	14.98	6075868
2008-07-03	15.02	15.05	14.25	14.66	5586955
2008-07-07	14.71	14.98	14.22	14.61	5031886
2008-07-08	14.61	15.23	14.43	15.18	4011997
2008-07-09	15.31	15.35	14.56	14.61	2534425
2008-07-10	14.58	15.21	14.48	14.95	5338053
2008-07-11	14.69	15.11	14.49	14.84	5212573
2008-07-14	14.99	15.08	14.49	14.56	3349004
2008-07-15	14.59	15.48	14.30	15.12	6131802
2008-07-16	15.05	16.59	14.83	16.05	7634322
2008-07-17	15.91	17.08	15.88	17.06	5004062
2008-07-18	17.06	18.42	16.90	18.03	6840248
2008-07-21	18.21	18.83	18.00	18.77	5480479
2008-07-22	18.54	19.19	18.32	19.00	4707687
2008-07-23	18.91	20.00	18.91	19.57	4183403
2008-07-24	19.70	19.70	18.69	18.72	3061662
2008-07-25	18.94	19.47	18.82	18.94	3171516
2008-07-28	18.77	19.18	18.77	19.02	2667246
2008-07-29	19.20	19.64	18.97	19.52	2329133
2008-07-30	19.62	19.96	19.07	19.47	2192284
2008-07-31	19.29	19.84	18.94	19.50	2433201
2008-08-01	19.69	19.99	19.21	19.84	2476399
2008-08-04	19.77	20.25	19.55	20.02	2500341
2008-08-05	20.12	20.88	20.12	20.82	2640449
2008-08-06	20.62	20.97	20.32	20.87	3151382
2008-08-07	20.80	20.98	20.43	20.43	3175331
2008-08-08	20.40	21.46	20.35	21.41	2888157
2008-08-11	21.30	22.21	21.27	21.88	4121882
2008-08-12	21.88	21.88	20.98	21.03	1996218
2008-08-13	21.05	21.16	20.54	20.78	2311545
2008-08-14	20.60	21.45	20.33	21.12	2166702
2008-08-15	20.27	21.57	20.27	21.40	2204703
2008-08-18	21.33	21.57	20.94	21.27	1961810
2008-08-19	21.05	21.16	20.25	20.59	3264006
2008-08-20	20.60	20.83	20.32	20.73	2714179
2008-08-21	20.45	20.75	20.18	20.75	2003243
2008-08-22	20.90	21.18	20.73	21.13	1298239
2008-08-25	21.99	22.24	21.46	21.55	4374590
2008-08-26	21.63	21.75	21.32	21.67	2552698
2008-08-27	21.58	22.07	21.45	21.94	2012390
2008-08-28	22.01	22.36	21.83	22.34	1906168
2008-08-29	22.09	22.41	22.09	22.31	1936554
2008-09-02	22.50	22.93	22.49	22.57	2431575
2008-09-03	22.59	22.93	22.35	22.89	2857124
2008-09-04	22.69	22.90	22.38	22.55	2705702
2008-09-05	22.34	22.66	21.89	22.58	2413785
2008-09-08	22.98	23.55	22.89	23.24	6310198
2008-09-09	23.40	23.60	22.67	22.87	4861818
2008-09-10	22.97	23.52	22.84	23.37	3504051
2008-09-11	22.85	23.50	22.56	23.37	3724438
2008-09-12	23.38	23.57	23.14	23.45	3171634
2008-09-15	22.70	23.80	22.16	22.64	2926728
2008-09-16	22.74	23.24	21.89	23.23	4611177
2008-09-17	22.88	23.39	22.20	22.22	2771627
2008-09-18	22.72	23.99	21.96	23.61	5966957
2008-09-19	24.46	24.60	23.51	23.98	6256454
2008-09-22	23.91	23.91	22.88	23.00	2252263
2008-09-23	23.02	23.07	22.08	22.25	2317522
2008-09-24	22.34	22.72	22.25	22.36	4019734
2008-09-25	22.63	22.84	22.44	22.69	2951556
2008-09-26	22.61	22.74	22.19	22.28	2546264
2008-09-29	21.93	22.59	21.27	21.50	2933538
2008-09-30	21.80	22.25	21.36	21.79	2607478
2008-10-01	21.51	22.90	21.40	22.55	3399370
2008-10-02	22.42	22.95	21.08	21.22	2982421
2008-10-03	20.61	21.84	19.87	19.98	4059632
2008-10-06	19.48	19.80	18.36	19.80	5478040
2008-10-07	20.01	20.01	18.40	18.43	5679619
2008-10-08	17.85	19.41	17.70	18.65	3992209
2008-10-09	18.61	19.12	16.94	16.94	4807284
2008-10-10	16.19	18.11	15.77	17.65	7058777
2008-10-13	18.53	19.02	17.70	18.39	2396209
2008-10-14	18.78	19.18	17.81	18.32	4459764
2008-10-15	17.92	18.52	17.29	17.41	4106066
2008-10-16	17.19	18.67	16.57	18.57	4011832
2008-10-17	18.40	18.40	14.75	16.29	9448442
2008-10-20	16.42	17.29	16.05	17.25	3527407
2008-10-21	17.03	17.69	16.57	16.68	1874653
2008-10-22	16.20	16.71	15.66	16.03	3248503
2008-10-23	16.07	16.41	15.04	16.14	3233013
2008-10-24	15.31	16.14	15.02	15.71	3040152
2008-10-27	15.34	15.60	14.59	14.59	4097031
2008-10-28	14.86	16.31	14.65	16.27	4278176
2008-10-29	16.25	16.81	15.96	15.97	2713870
2008-10-30	16.43	16.95	16.43	16.93	2638134
2008-10-31	16.83	17.68	16.41	17.36	2887766
2008-11-03	17.38	17.67	16.99	17.27	1697566
2008-11-04	17.75	17.97	17.21	17.74	1370004
2008-11-05	17.53	17.77	16.75	16.79	1511090
2008-11-06	16.65	17.06	16.12	16.23	1724112
2008-11-07	16.20	16.57	15.91	16.30	1749180
2008-11-10	16.57	16.84	15.31	15.55	2098760
2008-11-11	15.46	15.73	15.11	15.32	2276381
2008-11-12	15.05	15.32	14.48	14.54	1834271
2008-11-13	14.71	15.48	13.89	15.48	2971449
2008-11-14	15.07	15.79	14.50	14.88	1784966
2008-11-17	14.68	14.86	14.22	14.37	1124423
2008-11-18	14.30	14.98	14.25	14.69	1947713
2008-11-19	14.78	14.89	13.34	13.48	2482618
2008-11-20	13.60	13.66	12.16	12.24	3622742
2008-11-21	12.47	13.26	12.03	13.13	3572088
2008-11-24	13.39	14.50	13.11	14.18	2697902
2008-11-25	14.14	14.48	13.27	13.83	2784728
2008-11-26	13.63	14.42	13.47	14.22	1822291
2008-11-28	14.39	14.67	13.98	14.60	822389
2008-12-01	14.14	14.35	13.60	13.68	3322692
2008-12-02	13.57	14.17	13.56	14.04	2950011
2008-12-03	13.80	14.70	13.72	14.56	1752749
2008-12-04	14.34	15.11	14.08	14.37	2045346
2008-12-05	14.11	15.25	13.81	14.94	2632418
2008-12-08	15.33	16.00	15.27	15.73	2555919
2008-12-09	15.32	15.59	14.84	15.03	1559207
2008-12-10	15.04	15.42	14.83	15.25	1760347
2008-12-11	14.99	15.00	14.13	14.36	2079921
2008-12-12	14.00	14.91	13.94	14.67	2291417
2008-12-15	14.71	14.87	14.10	14.50	1895075
2008-12-16	14.59	15.64	14.33	15.52	2436272
2008-12-17	13.40	14.68	13.27	14.59	4920835
2008-12-18	14.48	14.81	14.41	14.63	2984353
2008-12-19	14.58	14.96	14.40	14.76	4286992
2008-12-22	14.76	14.76	13.84	14.15	1899423
2008-12-23	14.32	14.45	13.89	14.00	1713977
2008-12-24	14.24	14.30	13.98	14.07	370123
2008-12-26	14.18	14.57	14.18	14.47	643218
2008-12-29	14.57	14.65	14.04	14.34	1559121
2008-12-30	14.39	14.75	14.36	14.73	1207888
2008-12-31	14.71	15.28	14.60	15.19	2704760
2009-01-02	15.29	15.87	15.11	15.68	2209435
2009-01-05	15.69	15.70	15.18	15.36	2917722
2009-01-06	15.53	15.69	14.88	15.09	2656067
2009-01-07	14.84	15.31	14.70	14.97	1714752
2009-01-08	15.00	15.00	14.52	14.82	1617673
2009-01-09	14.82	14.82	14.28	14.40	2497172
2009-01-12	14.35	14.50	14.05	14.27	2425565
2009-01-13	14.28	14.50	13.97	14.23	1706502
2009-01-14	14.25	14.25	13.65	13.77	2736453
2009-01-15	13.77	13.89	13.14	13.61	3733792
2009-01-16	13.79	13.86	13.30	13.78	2007124
2009-01-20	13.88	13.94	12.82	12.91	2492638
2009-01-21	12.95	13.29	12.58	13.25	3003429
2009-01-22	13.00	13.29	12.75	13.02	1793975
2009-01-23	12.72	13.28	12.65	13.00	1597300
2009-01-26	12.98	13.40	12.89	13.15	1823562
2009-01-27	13.35	13.55	13.06	13.46	1552282
2009-01-28	13.65	14.12	13.61	13.93	1509950
2009-01-29	13.83	13.92	13.11	13.17	1524488
2009-01-30	13.18	13.25	12.39	12.49	2797640
2009-02-02	12.36	12.59	12.08	12.25	3573764
2009-02-03	12.13	12.85	12.09	12.71	3742744
2009-02-04	12.72	12.72	12.29	12.35	3324458
2009-02-05	12.38	12.94	12.20	12.76	2887990
2009-02-06	12.91	13.77	12.81	13.55	3101268
2009-02-09	13.57	13.99	13.25	13.78	2179025
2009-02-10	13.63	13.86	12.75	12.97	3062852
2009-02-11	13.12	13.15	12.73	13.00	2197221
2009-02-12	12.65	12.95	12.42	12.81	2539267
2009-02-13	12.85	13.03	12.66	12.84	1750417
2009-02-17	12.51	12.79	12.34	12.57	2880387
2009-02-18	12.81	12.81	12.35	12.45	2377514
2009-02-19	12.71	12.88	12.31	12.63	3766449
2009-02-20	12.37	12.62	11.98	12.26	3184494
2009-02-23	12.36	12.51	11.70	11.75	2548134
2009-02-24	11.94	12.39	11.69	12.24	2530951
2009-02-25	12.16	12.31	11.69	12.00	2045514
2009-02-26	12.15	12.38	11.71	11.77	1910366
2009-02-27	11.66	11.84	11.42	11.43	2629296
2009-03-02	11.20	11.37	10.71	10.78	3111063
2009-03-03	11.01	11.09	10.67	10.70	2460313
2009-03-04	10.93	11.18	10.70	10.99	1689897
2009-03-05	10.90	10.95	10.51	10.60	2392765
2009-03-06	10.67	10.80	10.03	10.31	2197161
2009-03-09	10.21	10.46	10.10	10.21	2021968
2009-03-10	10.35	11.18	10.31	11.14	2192932
2009-03-11	11.07	11.26	10.88	11.15	1756703
2009-03-12	11.11	11.90	10.84	11.85	1752638
2009-03-13	12.04	12.09	11.67	11.98	1735939
2009-03-16	12.23	12.32	11.91	11.93	1816503
2009-03-17	11.92	12.14	11.72	11.94	2463654
2009-03-18	11.84	12.68	11.63	12.39	3475342
2009-03-19	12.39	12.67	12.22	12.37	1974366
2009-03-20	12.41	12.52	11.83	11.94	1861385
2009-03-23	12.21	13.25	12.03	13.23	2495150
2009-03-24	12.89	13.39	12.89	13.10	1808754
2009-03-25	13.10	13.99	12.99	13.51	2399504
2009-03-26	13.50	14.22	13.38	14.04	2782673
2009-03-27	14.00	14.07	13.62	13.78	1235082
2009-03-30	13.52	13.56	12.64	12.81	1986318
2009-03-31	12.90	13.25	12.54	12.99	1512462
2009-04-01	12.87	13.30	12.58	13.29	2182238
2009-04-02	13.64	14.33	13.47	14.00	1814966
2009-04-03	14.04	14.33	13.84	14.30	1128185
2009-04-06	14.17	14.29	13.47	13.60	2529966
2009-04-07	13.35	13.47	13.02	13.16	1519197
2009-04-08	13.25	13.43	12.96	13.28	1279735
2009-04-09	13.75	14.26	13.52	14.23	1596471
2009-04-13	14.13	14.30	13.91	14.19	810549
2009-04-14	13.97	14.10	13.54	13.63	1249456
2009-04-15	13.67	14.43	13.48	14.40	2321310
2009-04-16	14.48	14.70	14.08	14.54	2417550
2009-04-17	14.54	15.20	14.53	15.00	1432177
2009-04-20	14.75	14.85	14.19	14.35	1336184
2009-04-21	14.32	14.83	14.05	14.75	1505119
2009-04-22	14.59	15.35	14.55	15.12	2303756
2009-04-23	15.00	15.24	14.03	14.51	3136514
2009-04-24	14.54	15.10	14.54	14.92	2873862
2009-04-27	14.57	14.76	14.15	14.28	1899638
2009-04-28	14.15	14.33	14.01	14.21	2406286
2009-04-29	14.37	14.72	14.25	14.45	4293410
2009-04-30	14.51	14.60	14.28	14.36	5766636
2009-05-01	14.43	14.60	14.35	14.51	2873458
2009-05-04	14.57	15.09	14.46	15.09	2554584
2009-05-05	14.93	15.33	14.89	14.96	1191342
2009-05-06	15.21	15.28	14.75	15.18	2636819
2009-05-07	15.22	15.50	14.93	15.09	2640773
2009-05-08	15.31	15.71	15.04	15.71	2162480
2009-05-11	15.45	15.60	15.09	15.11	1760583
2009-05-12	15.19	15.39	14.60	14.78	1719758
2009-05-13	14.54	14.84	14.40	14.56	1985908
2009-05-14	14.53	14.97	14.40	14.63	1617904
2009-05-15	14.60	15.00	14.52	14.69	1267513
2009-05-18	14.90	15.27	14.83	15.27	1063235
2009-05-19	15.25	15.31	14.89	14.92	1448603
2009-05-20	15.12	15.35	14.80	14.84	1744940
2009-05-21	14.72	14.72	14.10	14.31	1486719
2009-05-22	14.37	14.50	14.02	14.23	1164700
2009-05-26	14.09	15.10	14.06	15.06	1680488
2009-05-27	15.07	15.20	14.42	14.46	1453499
2009-05-28	14.52	14.59	13.88	14.31	1594927
2009-05-29	14.44	14.77	14.41	14.68	1928817
2009-06-01	14.92	15.55	14.76	15.37	1648179
2009-06-02	15.43	15.81	15.26	15.63	1328775
2009-06-03	15.55	15.55	15.21	15.46	972676
2009-06-04	15.48	15.62	15.15	15.45	1050162
2009-06-05	15.64	15.77	15.34	15.72	1655036
2009-06-08	15.91	16.46	15.77	16.26	2499874
2009-06-09	16.34	16.48	15.98	16.38	1509987
2009-06-10	16.47	16.66	15.95	16.23	1828303
2009-06-11	16.08	16.14	15.71	15.75	2222414
2009-06-12	15.69	15.76	15.22	15.50	1531566
2009-06-15	15.38	15.41	14.97	15.18	1009125
2009-06-16	15.32	15.39	14.67	14.74	1216794
2009-06-17	14.75	15.12	14.51	14.87	1183629
2009-06-18	14.79	14.89	14.60	14.69	1165766
2009-06-19	14.84	15.03	14.72	14.79	1874007
2009-06-22	14.67	14.75	14.53	14.53	1276586
2009-06-23	14.52	14.56	14.13	14.31	1312156
2009-06-24	14.43	14.83	14.34	14.56	1116214
2009-06-25	14.53	15.19	14.52	15.04	1136706
2009-06-26	15.14	15.14	14.76	14.89	2030596
2009-06-29	15.03	15.50	14.90	15.44	1329967
2009-06-30	15.48	15.59	15.10	15.23	1203584
2009-07-01	15.24	15.24	14.86	14.99	1451634
2009-07-02	14.80	14.80	14.45	14.56	1224451
2009-07-06	14.42	14.58	14.23	14.45	998240
2009-07-07	14.49	14.49	14.01	14.05	928381
2009-07-08	14.13	14.19	13.88	14.09	1225691
2009-07-09	14.18	14.34	14.03	14.24	827027
2009-07-10	14.20	14.35	14.05	14.27	980915
2009-07-13	14.28	14.63	14.14	14.63	778085
2009-07-14	14.67	14.91	14.57	14.83	864594
2009-07-15	14.98	15.47	14.91	15.45	1323723
2009-07-16	15.39	15.81	15.31	15.76	1073487
2009-07-17	15.73	15.83	15.63	15.77	997260
2009-07-20	15.86	16.14	15.70	16.11	810202
2009-07-21	16.20	16.24	15.81	15.90	1135308
2009-07-22	15.89	16.26	15.85	15.94	1053455
2009-07-23	16.04	16.51	16.01	16.50	1654787
2009-07-24	16.21	16.37	15.61	16.18	1699950
2009-07-27	16.11	16.58	16.00	16.49	2555587
2009-07-28	16.41	16.87	16.36	16.74	1901573
2009-07-29	16.67	16.99	16.49	16.86	1130499
2009-07-30	17.02	17.31	16.89	17.10	1036515
2009-07-31	17.12	17.55	17.01	17.35	1158966
2009-08-03	17.48	17.79	17.31	17.63	1284051
2009-08-04	17.59	17.76	17.38	17.76	1440437
2009-08-05	17.73	17.90	17.42	17.72	1403045
2009-08-06	17.85	18.00	17.56	17.59	1176140
2009-08-07	17.93	18.09	17.80	17.93	1537585
2009-08-10	17.88	17.90	17.62	17.77	868998
2009-08-11	17.69	17.70	17.46	17.61	726168
2009-08-12	17.67	18.29	17.61	18.07	1258428
2009-08-13	18.17	18.25	17.69	17.83	1300574
2009-08-14	17.91	17.91	17.25	17.40	1453018
2009-08-17	17.10	17.50	16.98	17.36	2192052
2009-08-18	17.38	17.87	17.38	17.82	1284896
2009-08-19	17.62	18.48	17.56	18.23	2278701
2009-08-20	18.24	18.54	18.23	18.37	1124304
2009-08-21	18.47	18.97	18.46	18.88	1196626
2009-08-24	18.96	19.00	18.58	18.70	1391818
2009-08-25	18.81	19.19	18.81	18.89	1279871
2009-08-26	18.89	19.35	18.71	18.89	2141641
2009-08-27	18.84	18.95	18.32	18.68	2066832
2009-08-28	18.91	18.96	18.36	18.54	1249621
2009-08-31	18.44	18.52	18.20	18.25	1313815
2009-09-01	18.19	18.60	18.17	18.25	2686500
2009-09-02	18.10	18.60	18.10	18.42	1639307
2009-09-03	18.51	18.59	17.99	18.14	2117290
2009-09-04	18.27	18.50	18.00	18.49	814073
2009-09-08	18.69	18.70	18.40	18.52	1036538
2009-09-09	18.59	18.83	18.45	18.77	1030528
2009-09-10	18.80	19.00	18.55	18.99	1489667
2009-09-11	18.88	18.97	18.54	18.64	1575920
2009-09-14	18.58	18.81	18.34	18.81	1127793
2009-09-15	18.72	18.73	18.31	18.54	1509469
2009-09-16	18.51	18.77	18.36	18.77	1982590
2009-09-17	18.77	18.91	18.45	18.57	2576487
2009-09-18	18.78	19.65	18.58	19.56	3591261
2009-09-21	19.47	19.92	19.29	19.70	2531942
2009-09-22	19.76	19.98	19.75	19.96	1935929
2009-09-23	19.98	19.98	19.63	19.66	2877706
2009-09-24	19.79	19.79	18.95	18.97	2043264
2009-09-25	18.83	19.07	18.71	18.81	1782813
2009-09-28	18.90	19.40	18.78	19.36	1636280
2009-09-29	19.41	19.66	19.36	19.54	1916994
2009-09-30	19.54	19.65	19.07	19.40	2154341
2009-10-01	19.19	19.30	18.36	18.40	2074333
2009-10-02	18.28	18.45	18.06	18.28	1307090
2009-10-05	18.26	18.62	18.24	18.44	1834913
2009-10-06	18.51	18.77	18.42	18.68	2847053
2009-10-07	18.72	18.72	18.46	18.57	1180230
2009-10-08	18.56	19.07	18.54	18.80	1412073
2009-10-09	18.75	18.95	18.58	18.89	597694
2009-10-12	19.05	19.22	18.90	19.06	1203248
2009-10-13	19.08	19.49	19.04	19.40	1444493
2009-10-14	19.63	19.87	19.48	19.82	1327726
2009-10-15	19.62	20.04	19.59	19.98	1387595
2009-10-16	19.79	19.90	19.51	19.73	1302248
2009-10-19	19.82	20.03	19.65	19.97	835735
2009-10-20	19.93	19.94	19.24	19.35	1614340
2009-10-21	19.29	19.88	19.26	19.26	1374254
2009-10-22	19.21	20.17	19.00	19.41	3242835
2009-10-23	20.24	21.28	20.12	20.82	6073894
2009-10-26	20.78	21.44	20.73	20.76	2902906
2009-10-27	20.83	21.07	20.57	20.59	2172200
2009-10-28	20.60	20.60	19.45	19.47	3105486
2009-10-29	19.72	19.85	19.51	19.75	3533626
2009-10-30	19.69	19.74	19.07	19.33	3164240
2009-11-02	19.46	19.76	19.10	19.27	2019114
2009-11-03	19.12	19.61	19.12	19.43	1752011
2009-11-04	19.57	19.71	19.21	19.29	1727649
2009-11-05	19.42	19.71	19.36	19.56	1621689
2009-11-06	19.50	19.73	19.23	19.44	1254979
2009-11-09	19.54	19.74	19.51	19.57	1888057
2009-11-10	19.52	19.90	19.50	19.81	1822392
2009-11-11	20.02	20.13	19.81	19.83	1640372
2009-11-12	19.83	20.05	19.56	19.68	2690987
2009-11-13	19.69	19.93	19.43	19.85	2074647
2009-11-16	20.02	20.17	19.93	20.12	1941749
2009-11-17	20.25	20.25	19.91	20.12	1585411
2009-11-18	19.99	20.19	19.94	20.07	1434303
2009-11-19	19.98	19.98	19.52	19.62	1191950
2009-11-20	19.50	19.63	19.42	19.53	1315390
2009-11-23	19.68	19.98	19.63	19.70	1536081
2009-11-24	19.72	19.83	19.49	19.78	1301254
2009-11-25	19.89	20.01	19.75	20.00	1161082
2009-11-27	19.52	19.72	19.34	19.57	574538
2009-11-30	19.65	19.65	19.15	19.46	1382374
2009-12-01	19.67	20.05	19.55	19.98	2279895
2009-12-02	20.05	20.16	19.93	20.04	1382494
2009-12-03	20.02	20.18	19.68	19.74	1151053
2009-12-04	19.91	20.15	19.72	20.03	1298129
2009-12-07	20.07	20.16	19.85	19.96	820660
2009-12-08	19.83	19.94	19.59	19.83	945421
2009-12-09	19.78	20.01	19.70	19.97	936786
2009-12-10	20.10	20.18	19.77	19.82	1631264
2009-12-11	19.88	20.32	19.59	20.25	2193999
2009-12-14	20.49	20.49	19.94	20.10	1705803
2009-12-15	20.05	20.05	19.72	19.80	867121
2009-12-16	19.95	20.27	19.88	20.16	1234115
2009-12-17	20.00	20.19	19.94	20.01	862844
2009-12-18	20.09	20.17	19.64	19.97	2458325
2009-12-21	20.01	20.15	19.85	20.12	1043178
2009-12-22	20.25	20.49	20.10	20.47	815059
2009-12-23	20.57	20.57	20.20	20.42	511978
2009-12-24	20.43	20.49	20.33	20.45	179349
2009-12-28	20.56	20.56	20.35	20.48	645763
2009-12-29	20.53	20.64	20.43	20.63	1003525
2009-12-30	20.50	20.83	20.47	20.56	973756
2009-12-31	20.45	20.88	20.40	20.40	1171196
2010-01-04	20.50	20.74	20.39	20.51	1241349
2010-01-05	20.52	20.55	19.71	20.29	2242042
2010-01-06	20.24	20.54	20.24	20.53	1258360
2010-01-07	20.68	21.20	20.61	21.19	1417738
2010-01-08	21.05	21.36	20.97	21.18	752417
2010-01-11	21.30	21.30	21.02	21.09	1171282
2010-01-12	20.91	20.91	20.39	20.42	1469897
2010-01-13	20.40	20.78	20.26	20.68	1171681
2010-01-14	20.61	20.94	20.60	20.71	692809
2010-01-15	20.72	21.07	20.60	20.99	2423542
2010-01-19	20.91	21.27	20.91	21.16	945607
2010-01-20	21.04	21.10	20.86	21.00	1444157
2010-01-21	20.88	21.00	20.25	20.36	2031704
2010-01-22	20.25	20.53	20.02	20.02	1209378
2010-01-25	20.26	20.31	20.05	20.23	1397998
2010-01-26	20.10	20.46	20.05	20.17	1000569
2010-01-27	20.01	20.22	19.78	20.05	1101707
2010-01-28	20.14	20.23	19.76	19.81	1219339
2010-01-29	19.79	19.81	18.26	18.26	4488606
2010-02-01	18.48	19.01	18.40	18.88	2938061
2010-02-02	18.90	19.45	18.75	19.31	3013413
2010-02-03	19.29	19.42	19.03	19.15	1557843
2010-02-04	19.07	19.18	18.63	18.66	2223629
2010-02-05	18.63	18.65	17.89	18.45	1835043
2010-02-08	18.45	18.68	18.24	18.36	3364704
2010-02-09	18.59	18.81	18.38	18.66	1212871
2010-02-10	18.57	18.74	18.29	18.51	811676
2010-02-11	18.50	18.75	18.32	18.75	1065279
2010-02-12	18.69	18.79	18.48	18.78	1298008
2010-02-16	18.93	19.40	18.83	19.39	1342904
2010-02-17	19.50	19.55	19.23	19.48	963299
2010-02-18	19.43	19.61	19.26	19.59	588257
2010-02-19	19.58	19.59	19.39	19.41	1304302
2010-02-22	19.47	19.56	19.35	19.46	577821
2010-02-23	19.43	19.50	18.99	19.20	1218194
2010-02-24	19.30	19.33	18.93	19.33	1216978
2010-02-25	18.96	18.96	18.67	18.85	2048522
2010-02-26	18.87	18.98	18.65	18.95	2270457
2010-03-01	19.05	19.46	18.95	19.33	1141748
2010-03-02	19.43	19.74	19.39	19.52	1554519
2010-03-03	19.66	20.10	19.59	19.91	1343841
2010-03-04	19.98	20.27	19.72	20.27	1924398
2010-03-05	20.41	20.62	20.25	20.61	1584645
2010-03-08	20.67	20.92	20.54	20.80	1839819
2010-03-09	20.80	21.17	20.75	21.04	1660042
2010-03-10	21.10	21.65	20.88	21.55	2504440
2010-03-11	21.14	21.26	20.95	21.26	1885683
2010-03-12	21.31	21.34	20.99	21.29	1403509
2010-03-15	21.33	21.36	20.99	21.14	1381337
2010-03-16	21.14	21.41	21.00	21.38	2019921
2010-03-17	21.47	21.78	21.47	21.53	1421176
2010-03-18	21.48	21.74	21.48	21.71	1297381
2010-03-19	21.78	21.89	21.37	21.47	2829030
2010-03-22	21.29	21.56	21.01	21.54	2166905
2010-03-23	21.60	21.82	21.37	21.71	1388732
2010-03-24	21.67	21.77	21.38	21.51	1106126
2010-03-25	21.69	21.99	21.58	21.61	1737155
2010-03-26	21.71	21.88	21.53	21.61	1265953
2010-03-29	21.74	21.80	21.47	21.53	1428064
2010-03-30	21.52	21.87	21.50	21.78	1534243
2010-03-31	21.76	21.93	21.60	21.64	1389754
2010-04-01	21.75	21.90	21.51	21.69	1186229
2010-04-05	21.80	21.82	21.70	21.73	1589668
2010-04-06	21.61	21.80	21.48	21.77	1738980
2010-04-07	21.66	21.75	21.40	21.53	1481770
2010-04-08	21.42	21.73	21.27	21.68	940650
2010-04-09	21.59	21.93	21.51	21.90	843584
2010-04-12	21.96	21.99	21.73	21.83	1266020
2010-04-13	21.82	21.93	21.73	21.84	1493268
2010-04-14	21.94	22.15	21.71	22.14	1426594
2010-04-15	22.15	22.35	21.97	22.26	974064
2010-04-16	22.18	22.35	21.78	22.07	1827225
2010-04-19	21.96	22.32	21.80	22.12	1493229
2010-04-20	22.29	22.69	22.29	22.64	1133229
2010-04-21	22.71	23.22	22.68	23.14	2579778
2010-04-22	23.59	24.10	23.50	23.80	4657044
2010-04-23	23.80	24.09	23.61	23.96	2323270
2010-04-26	24.05	24.29	23.96	24.10	2340838
2010-04-27	24.07	24.51	23.68	23.78	2953745
2010-04-28	23.92	24.52	23.72	24.39	3469828
2010-04-29	24.55	24.87	24.46	24.77	2835460
2010-04-30	24.83	25.15	24.53	24.53	2843597
2010-05-03	24.69	25.08	24.68	25.02	1846283
2010-05-04	24.69	24.69	24.20	24.37	1760146
2010-05-05	24.08	24.26	23.58	23.84	1783099
2010-05-06	23.76	24.15	21.30	22.97	3026878
2010-05-07	22.84	23.19	22.06	22.22	3480812
2010-05-10	23.14	23.94	22.93	23.85	2169134
2010-05-11	23.54	24.42	23.54	24.14	1859968
2010-05-12	24.16	24.74	24.14	24.63	1121424
2010-05-13	24.53	24.80	24.24	24.31	1423471
2010-05-14	24.05	24.20	23.75	24.08	1849867
2010-05-17	24.20	24.24	23.42	24.18	1603420
2010-05-18	24.41	24.55	23.79	23.83	1472988
2010-05-19	23.75	24.06	23.15	23.60	1574633
2010-05-20	23.04	23.10	22.51	22.54	2961444
2010-05-21	22.16	22.94	22.00	22.80	1822082
2010-05-24	22.72	22.89	22.41	22.45	1484501
2010-05-25	21.86	22.55	21.58	22.52	1819822
2010-05-26	22.73	23.24	22.41	22.47	1860512
2010-05-27	22.91	23.54	22.83	23.53	1370518
2010-05-28	23.53	23.63	23.03	23.28	1231253
2010-06-01	23.02	23.38	22.85	23.00	2104724
2010-06-02	23.11	23.47	23.00	23.47	1283126
2010-06-03	23.59	23.72	23.20	23.48	1370018
2010-06-04	22.83	23.11	22.24	22.37	2352098
2010-06-07	22.36	22.46	21.59	21.64	4687969
2010-06-08	21.74	21.98	21.27	21.93	2230163
2010-06-09	22.05	22.57	21.91	22.02	1840395
2010-06-10	22.41	23.03	22.34	22.95	1384003
2010-06-11	22.39	22.77	22.20	22.74	1120288
2010-06-14	22.91	23.20	22.75	22.80	1103639
2010-06-15	23.02	23.32	22.71	23.29	1012178
2010-06-16	23.14	23.27	22.82	23.09	1400621
2010-06-17	23.21	23.21	22.29	22.58	2357755
2010-06-18	22.69	22.74	22.45	22.51	1698085
2010-06-21	22.80	22.85	22.37	22.51	1585172
2010-06-22	22.53	22.78	21.92	21.98	1818126
2010-06-23	21.86	21.96	21.25	21.71	1548563
2010-06-24	21.58	21.70	21.03	21.14	1702743
2010-06-25	21.13	21.57	20.89	21.46	2419951
2010-06-28	21.60	21.67	21.19	21.40	1463199
2010-06-29	20.94	21.04	20.29	20.43	3290397
2010-06-30	20.41	20.62	19.99	20.06	2312967
2010-07-01	19.93	20.15	19.07	19.64	2497058
2010-07-02	19.78	19.95	19.33	19.51	1522187
2010-07-06	19.69	19.94	19.11	19.33	1728347
2010-07-07	19.33	20.32	19.33	20.27	2219624
2010-07-08	20.42	20.55	20.17	20.42	1198863
2010-07-09	20.44	20.69	20.35	20.64	899366
2010-07-12	20.61	20.73	20.28	20.43	1149687
2010-07-13	20.64	21.01	20.61	20.91	1019314
2010-07-14	20.87	20.88	20.53	20.76	1037979
2010-07-15	20.72	20.78	20.28	20.66	1713669
2010-07-16	20.53	20.55	19.88	20.00	1248478
2010-07-19	19.96	20.27	19.78	20.19	968311
2010-07-20	19.88	20.53	19.79	20.44	1375342
2010-07-21	20.61	20.90	20.29	20.54	1778030
2010-07-22	20.89	21.43	20.74	21.32	1912080
2010-07-23	20.10	21.41	20.10	21.37	2033473
2010-07-26	21.52	22.18	21.43	22.09	1563386
2010-07-27	22.16	22.16	21.38	21.41	1535313
2010-07-28	21.43	21.49	20.73	20.80	1325442
2010-07-29	20.99	21.08	20.55	20.77	1116336
2010-07-30	20.63	20.91	20.40	20.84	1159662
2010-08-02	21.24	21.41	21.02	21.21	918043
2010-08-03	21.16	21.22	20.79	20.88	880376
2010-08-04	20.98	21.31	20.92	21.24	775828
2010-08-05	21.09	21.19	20.96	21.14	666229
2010-08-06	20.91	21.31	20.82	21.07	1165589
2010-08-09	21.22	21.50	21.19	21.43	858272
2010-08-10	21.19	21.24	20.77	20.88	1383440
2010-08-11	20.55	20.55	20.10	20.15	1108047
2010-08-12	19.90	20.06	19.77	19.90	944670
2010-08-13	19.84	20.07	19.66	19.68	978680
2010-08-16	19.53	19.82	19.28	19.68	1057537
2010-08-17	19.90	20.40	19.71	20.07	926259
2010-08-18	20.09	20.52	19.90	20.20	1223417
2010-08-19	20.12	20.19	19.46	19.70	1217909
2010-08-20	19.52	19.68	19.30	19.58	1110869
2010-08-23	19.83	19.83	19.46	19.50	1002707
2010-08-24	19.32	19.40	18.94	19.07	1552133
2010-08-25	18.98	19.52	18.91	19.41	2767449
2010-08-26	19.46	19.59	18.96	19.01	1511251
2010-08-27	19.21	19.50	18.83	19.48	1308172
2010-08-30	19.44	19.70	19.08	19.11	1090710
2010-08-31	19.05	19.58	18.99	19.17	1724959
2010-09-01	19.45	20.19	19.45	20.09	1390908
2010-09-02	20.25	20.64	20.14	20.58	1333283
2010-09-03	20.77	21.07	20.70	21.04	1317704
2010-09-07	20.94	21.05	20.79	20.82	3565714
2010-09-08	20.97	21.03	20.72	20.96	4428471
2010-09-09	21.25	21.47	21.12	21.19	1121436
2010-09-10	21.19	21.41	21.14	21.39	857121
2010-09-13	21.50	21.50	21.17	21.41	1149341
2010-09-14	21.41	21.66	21.27	21.38	843621
2010-09-15	21.29	21.74	21.25	21.63	1796018
2010-09-16	21.40	21.61	21.29	21.47	1180982
2010-09-17	21.55	21.80	21.53	21.60	1518874
2010-09-20	21.75	22.32	21.69	22.29	1008797
2010-09-21	22.34	22.61	22.22	22.35	1668324
2010-09-22	22.43	22.50	21.82	21.95	1931524
2010-09-23	21.76	22.42	21.71	21.92	1308543
2010-09-24	22.29	22.80	22.23	22.80	1150385
2010-09-27	22.77	22.80	22.44	22.68	990867
2010-09-28	22.81	23.12	22.36	23.05	1464619
2010-09-29	23.00	23.02	22.63	22.94	1300308
2010-09-30	23.04	23.33	22.67	22.76	1687468
2010-10-01	23.02	23.05	22.72	23.02	1722543
2010-10-04	23.00	23.10	22.77	23.03	1229413
2010-10-05	23.35	23.73	23.09	23.71	1713591
2010-10-06	23.60	23.80	23.45	23.62	1113910
2010-10-07	23.69	23.84	23.38	23.60	1149779
2010-10-08	23.68	23.89	23.52	23.75	1125738
2010-10-11	23.98	23.98	23.74	23.83	873003
2010-10-12	23.76	23.94	23.50	23.84	937555
2010-10-13	24.00	24.33	23.84	24.08	918577
2010-10-14	24.11	24.16	23.64	23.79	1125973
2010-10-15	24.01	24.04	23.61	23.80	2808819
2010-10-18	23.77	23.93	23.69	23.82	881897
2010-10-19	23.51	23.84	23.29	23.44	1573060
2010-10-20	23.32	23.35	22.85	22.88	2901131
2010-10-21	23.05	23.23	22.71	22.99	2634362
2010-10-22	21.18	21.30	20.55	21.01	5250523
2010-10-25	21.12	21.12	20.28	20.29	2811878
2010-10-26	20.20	20.62	20.14	20.44	2026275
2010-10-27	20.27	20.55	20.25	20.45	2204754
2010-10-28	20.55	20.66	20.33	20.36	1683794
2010-10-29	20.38	20.46	20.23	20.38	1208523
2010-11-01	20.47	20.58	19.89	19.98	2061349
2010-11-02	20.21	20.48	20.10	20.35	1241720
2010-11-03	20.47	20.48	20.09	20.37	1471937
2010-11-04	20.62	20.64	20.38	20.58	2041571
2010-11-05	20.60	20.68	20.45	20.50	1717160
2010-11-08	20.44	20.51	20.31	20.39	1514441
2010-11-09	20.47	20.48	20.17	20.25	1103667
2010-11-10	20.29	20.52	20.22	20.39	1594476
2010-11-11	20.22	20.41	20.20	20.40	970324
2010-11-12	20.27	20.40	20.03	20.12	973094
2010-11-15	20.20	20.35	20.10	20.15	1635558
2010-11-16	20.01	20.10	19.71	19.83	1540222
2010-11-17	19.86	20.16	19.75	20.00	1722609
2010-11-18	20.26	20.39	20.15	20.17	1395479
2010-11-19	20.17	20.36	20.00	20.34	1047639
2010-11-22	20.32	20.42	20.12	20.38	1035936
2010-11-23	20.16	20.44	20.10	20.24	1259298
2010-11-24	20.40	20.68	20.39	20.68	920565
2010-11-26	20.53	20.66	20.35	20.53	684937
2010-11-29	20.40	20.67	20.30	20.55	1420393
2010-11-30	20.34	20.74	20.24	20.70	3877780
2010-12-01	20.94	21.27	20.92	21.23	3248123
2010-12-02	21.32	21.90	21.18	21.51	4441305
2010-12-03	21.47	21.86	21.37	21.81	1712830
2010-12-06	21.80	21.90	21.67	21.80	2755303
2010-12-07	22.04	22.10	21.88	21.93	2041070
2010-12-08	21.89	22.06	21.76	22.00	949452
2010-12-09	22.15	22.21	22.01	22.13	1554796
2010-12-10	22.17	22.21	22.01	22.18	1407218
2010-12-13	22.08	22.42	22.06	22.36	1648700
2010-12-14	22.43	22.63	22.31	22.51	1247289
2010-12-15	22.42	22.58	22.28	22.44	1611773
2010-12-16	22.53	22.89	22.48	22.85	1441111
2010-12-17	22.90	23.37	22.78	23.23	2252668
2010-12-20	23.39	23.41	22.96	23.01	1906898
2010-12-21	23.17	23.20	22.84	23.03	1327076
2010-12-22	23.10	23.26	23.04	23.10	1245572
2010-12-23	23.21	23.21	22.88	22.97	733125
2010-12-27	22.93	23.16	22.87	23.15	505072
2010-12-28	23.22	23.25	22.94	23.07	451749
2010-12-29	23.17	23.23	23.07	23.08	454431
2010-12-30	22.96	23.16	22.95	22.95	577646
2010-12-31	22.96	23.12	22.72	22.76	842954
2011-01-03	22.99	23.17	22.86	23.14	1871489
2011-01-04	23.21	23.25	22.92	23.03	1045484
2011-01-05	22.96	23.18	22.92	23.15	1077231
2011-01-06	23.20	23.24	22.97	23.02	801260
2011-01-07	23.10	23.31	22.62	22.88	892780
2011-01-10	22.83	22.83	22.56	22.79	785244
2011-01-11	22.87	23.00	22.73	22.88	676828
2011-01-12	23.00	23.15	22.85	23.02	693857
2011-01-13	23.03	23.07	22.89	22.94	520875
2011-01-14	22.91	23.00	22.77	22.95	946429
2011-01-18	23.04	23.04	22.74	22.89	701480
2011-01-19	22.89	22.93	22.65	22.73	883518
2011-01-20	22.61	22.86	22.58	22.61	1192717
2011-01-21	22.80	23.01	22.36	22.39	3092603
2011-01-24	22.41	22.69	22.33	22.56	870912
2011-01-25	22.51	22.88	22.25	22.68	1188623
2011-01-26	22.78	23.07	22.59	22.98	772018
2011-01-27	22.95	23.27	22.91	23.23	797456
2011-01-28	23.25	23.47	22.58	22.62	1046888
2011-01-31	22.71	22.86	22.52	22.53	1154913
2011-02-01	22.75	22.98	22.52	22.96	1709175
2011-02-02	23.01	23.44	22.64	22.86	1853811
2011-02-03	22.86	22.86	22.52	22.65	1236724
2011-02-04	22.74	22.74	22.46	22.56	1691904
2011-02-07	22.60	22.76	22.57	22.74	2944937
2011-02-08	22.72	23.03	22.69	22.99	1208146
2011-02-09	22.94	23.07	22.73	22.86	922218
2011-02-10	22.76	23.14	22.68	23.02	1179582
2011-02-11	22.93	23.65	22.80	23.63	1692867
2011-02-14	23.60	23.64	23.29	23.30	948553
2011-02-15	23.24	23.29	23.00	23.02	1016674
2011-02-16	23.14	23.51	23.10	23.49	1338204
2011-02-17	23.36	23.59	23.32	23.50	835504
2011-02-18	23.43	23.69	23.37	23.62	969258
2011-02-22	23.44	23.50	22.95	23.01	1166647
2011-02-23	23.02	23.16	22.19	22.37	1610735
2011-02-24	22.32	22.60	22.16	22.44	1147100
2011-02-25	22.51	22.93	22.45	22.93	931932
2011-02-28	23.00	23.17	22.75	23.06	1353887
2011-03-01	23.21	23.34	22.75	22.76	1330213
2011-03-02	22.64	23.28	22.62	23.27	2411000
2011-03-03	23.48	23.99	23.45	23.85	2611072
2011-03-04	23.89	23.90	23.44	23.72	2837031
2011-03-07	23.78	23.89	23.05	23.29	3908437
2011-03-08	23.30	23.98	23.30	23.80	1257168
2011-03-09	23.68	23.95	23.27	23.92	1727509
2011-03-10	23.63	23.79	23.41	23.41	1473263
2011-03-11	23.20	23.31	22.95	23.22	1310865
2011-03-14	23.06	23.23	22.72	23.01	1310401
2011-03-15	22.37	23.16	22.31	22.96	1281444
2011-03-16	22.92	23.06	22.46	22.62	1671189
2011-03-17	22.97	23.00	22.52	22.56	1220265
2011-03-18	22.76	22.89	22.59	22.85	1770164
2011-03-21	23.13	23.49	23.11	23.44	1256663
2011-03-22	23.44	23.48	23.24	23.28	863528
2011-03-23	23.24	23.47	22.98	23.39	1091882
2011-03-24	23.55	23.83	23.51	23.69	1108567
2011-03-25	23.76	23.89	23.68	23.75	1140945
2011-03-28	23.83	23.91	23.65	23.66	811877
2011-03-29	23.67	24.00	23.51	23.98	896077
2011-03-30	24.05	24.59	23.95	24.59	1490714
2011-03-31	24.51	24.68	24.40	24.50	1353775
2011-04-01	24.61	24.80	24.12	24.17	1766548
2011-04-04	24.23	24.29	24.03	24.21	1125345
2011-04-05	24.07	24.17	23.66	23.67	1719175
2011-04-06	23.81	23.92	23.51	23.60	1392548
2011-04-07	23.65	23.70	23.37	23.67	1213215
2011-04-08	23.80	23.89	23.08	23.20	1636108
2011-04-11	23.25	23.35	23.11	23.19	1610613
2011-04-12	23.02	23.10	22.76	22.80	1308621
2011-04-13	22.89	23.02	22.56	22.72	1384014
2011-04-14	22.62	22.90	22.59	22.87	901184
2011-04-15	22.93	23.14	22.70	23.07	978713
2011-04-18	22.78	23.00	22.73	22.88	1067828
2011-04-19	22.88	23.04	22.81	22.97	727506
2011-04-20	23.29	23.54	23.25	23.42	1084466
2011-04-21	23.52	23.67	23.39	23.63	1035158
2011-04-25	23.63	23.81	23.48	23.68	1454295
2011-04-26	23.78	24.17	23.72	24.11	1234491
2011-04-27	24.16	24.28	24.03	24.18	1110502
2011-04-28	24.10	24.56	24.05	24.54	1497853
2011-04-29	25.00	26.95	24.94	26.29	4577032
2011-05-02	26.39	26.60	25.98	26.17	2065889
2011-05-03	26.08	26.20	26.00	26.15	1525896
2011-05-04	26.09	26.39	26.02	26.06	3273415
2011-05-05	25.65	25.90	25.31	25.85	2909940
2011-05-06	26.14	26.27	25.98	26.12	1825378
2011-05-09	26.09	26.24	25.99	26.15	1390711
2011-05-10	26.27	26.41	26.14	26.37	1952009
2011-05-11	26.27	26.41	25.77	25.94	1332414
2011-05-12	25.85	26.16	25.84	26.12	1986000
2011-05-13	26.13	26.24	25.93	25.97	1490399
2011-05-16	25.91	26.14	25.84	26.05	1877415
2011-05-17	25.97	26.14	25.92	26.10	2027665
2011-05-18	26.08	26.23	26.01	26.20	1861755
2011-05-19	26.34	26.49	26.09	26.35	1086381
2011-05-20	26.33	26.33	25.69	25.79	1196028
2011-05-23	25.50	25.64	25.35	25.48	1083381
2011-05-24	25.52	25.62	25.42	25.42	1001765
2011-05-25	25.30	25.61	25.06	25.40	1307442
2011-05-26	25.39	25.61	25.26	25.56	1098762
2011-05-27	25.67	25.73	25.53	25.59	804841
2011-05-31	25.81	25.96	25.65	25.83	1264490
2011-06-01	25.81	25.90	25.13	25.13	999856
2011-06-02	25.11	25.12	24.64	24.90	1803760
2011-06-03	24.46	24.65	24.21	24.27	1434455
2011-06-06	24.22	24.27	23.90	23.93	1246438
2011-06-07	24.14	24.21	23.81	23.81	2724284
2011-06-08	23.83	24.00	23.73	23.80	1603184
2011-06-09	23.92	24.13	23.76	23.99	1648650
2011-06-10	23.90	23.91	23.26	23.28	1706561
2011-06-13	23.12	23.21	22.93	23.14	1324321
2011-06-14	23.36	23.83	23.33	23.64	1004672
2011-06-15	23.42	23.54	23.07	23.19	1169363
2011-06-16	23.24	23.45	23.00	23.21	981906
2011-06-17	23.40	23.54	23.17	23.46	2022260
2011-06-20	23.34	23.79	23.34	23.64	2927479
2011-06-21	23.70	23.87	23.64	23.71	1794137
2011-06-22	23.67	23.75	23.27	23.27	1941313
2011-06-23	22.95	23.34	22.85	23.25	2145774
2011-06-24	23.25	23.33	22.80	22.88	1543630
2011-06-27	22.90	23.20	22.80	23.13	1087356
2011-06-28	23.20	23.44	23.14	23.42	950550
2011-06-29	23.73	24.04	23.72	23.98	2109751
2011-06-30	24.10	24.42	23.94	24.38	1792785
2011-07-01	24.45	24.92	24.39	24.90	1363034
2011-07-05	24.80	24.99	24.71	24.76	1852799
2011-07-06	24.66	24.73	24.51	24.69	1217079
2011-07-07	24.92	24.92	24.74	24.80	1058203
2011-07-08	24.46	24.46	24.07	24.23	1385417
2011-07-11	23.90	24.07	23.78	23.84	1470100
2011-07-12	23.80	23.92	23.62	23.63	1240021
2011-07-13	23.73	24.04	23.55	23.60	937354
2011-07-14	23.61	23.76	23.24	23.28	1087432
2011-07-15	23.42	23.42	23.01	23.25	1316185
2011-07-18	23.17	23.17	22.77	22.91	1228558
2011-07-19	23.07	23.62	23.06	23.55	1892789
2011-07-20	23.68	23.68	23.25	23.40	1262779
2011-07-21	23.59	23.78	23.53	23.68	1013302
2011-07-22	23.71	23.76	23.36	23.50	638432
2011-07-25	23.25	23.70	23.17	23.52	1163376
2011-07-26	23.48	23.48	23.11	23.16	924258
2011-07-27	23.12	23.17	22.57	22.60	1745471
2011-07-28	22.54	22.91	22.04	22.10	2179876
2011-07-29	22.38	22.94	21.66	21.70	3246892
2011-08-01	21.92	21.92	20.96	21.09	3185296
2011-08-02	20.95	21.05	20.24	20.26	3216942
2011-08-03	20.30	20.62	19.87	20.58	2920046
2011-08-04	20.28	20.35	19.28	19.30	3405617
2011-08-05	19.55	19.67	18.84	19.30	3664316
2011-08-08	18.86	19.01	17.87	17.87	4223461
2011-08-09	18.15	19.13	17.80	19.12	6343705
2011-08-10	18.75	19.44	18.57	18.75	5150495
2011-08-11	18.82	20.23	18.76	19.94	2997602
2011-08-12	20.12	20.33	19.86	20.10	1942496
2011-08-15	20.25	20.73	20.25	20.72	1349811
2011-08-16	20.48	20.61	20.07	20.32	1209213
2011-08-17	20.50	20.57	19.96	20.06	1203851
2011-08-18	19.44	19.57	19.00	19.19	2687102
2011-08-19	18.98	19.69	18.91	19.33	3195203
2011-08-22	19.75	20.10	19.01	19.08	2305377
2011-08-23	19.17	19.88	19.11	19.88	1762133
2011-08-24	19.88	20.68	19.76	20.66	1857647
2011-08-25	20.75	20.89	20.12	20.32	1575311
2011-08-26	20.13	20.84	19.78	20.73	1298527
2011-08-29	20.99	21.65	20.96	21.64	1045766
2011-08-30	21.53	21.94	21.24	21.79	2223593
2011-08-31	21.91	22.26	21.88	22.19	2542013
2011-09-01	22.15	22.46	22.01	22.11	2484084
2011-09-02	21.66	21.91	21.30	21.49	1996528
2011-09-06	20.76	21.24	20.45	21.18	1611246
2011-09-07	21.49	22.10	21.47	22.07	1148040
2011-09-08	21.96	22.12	21.37	21.49	4811853
2011-09-09	21.26	21.34	20.56	20.86	3184641
2011-09-12	20.56	20.87	20.17	20.66	2116526
2011-09-13	20.39	20.85	20.29	20.67	1823112
2011-09-14	20.77	21.55	20.45	21.25	1422717
2011-09-15	21.56	21.58	21.15	21.42	1418534
2011-09-16	21.53	21.89	21.42	21.56	1478701
2011-09-19	21.11	21.49	20.95	21.36	1056833
2011-09-20	21.50	21.76	21.17	21.18	1008489
2011-09-21	21.17	21.25	20.30	20.32	1530451
2011-09-22	19.73	20.02	19.33	19.56	2387418
2011-09-23	19.53	20.02	19.51	19.69	1809666
2011-09-26	19.96	20.45	19.63	20.40	3001091
2011-09-27	20.87	21.43	20.79	20.94	1307571
2011-09-28	21.08	21.11	20.15	20.19	1249778
2011-09-29	20.59	20.87	20.03	20.58	1186928
2011-09-30	20.31	20.35	19.79	19.79	1950921
2011-10-03	19.70	19.90	18.60	18.61	2581528
2011-10-04	18.47	19.73	18.37	19.73	2814068
2011-10-05	19.83	20.52	19.66	20.48	1909067
2011-10-06	20.42	21.17	20.32	21.17	1532229
2011-10-07	21.29	21.30	20.39	20.65	2353391
2011-10-10	21.21	21.50	21.11	21.50	1249589
2011-10-11	21.36	21.97	21.31	21.88	2187357
2011-10-12	21.99	22.20	21.70	21.72	1956663
2011-10-13	21.59	21.82	21.43	21.64	1710190
2011-10-14	21.89	22.14	21.66	22.03	1143019
2011-10-17	22.07	22.07	21.51	21.57	1664061
2011-10-18	21.66	22.35	21.24	22.10	1830431
2011-10-19	22.05	22.43	22.00	22.09	1303477
2011-10-20	22.08	22.50	21.85	22.37	2152998
2011-10-21	22.62	23.10	22.51	23.04	1261187
2011-10-24	23.00	23.90	22.99	23.75	1297677
2011-10-25	23.54	23.78	23.30	23.45	1297373
2011-10-26	23.66	24.00	23.09	23.92	1996530
2011-10-27	24.84	24.84	23.31	23.57	4182043
2011-10-28	22.01	22.89	21.55	22.40	4614611
2011-10-31	22.17	22.48	21.90	21.90	2133407
2011-11-01	21.36	21.80	20.90	21.00	2935994
2011-11-02	21.36	21.69	21.22	21.60	1750518
2011-11-03	21.81	21.95	21.24	21.85	1566379
2011-11-04	21.58	21.90	21.42	21.85	1148191
2011-11-07	21.74	21.98	21.45	21.97	1077143
2011-11-08	22.13	22.39	21.67	22.35	1343549
2011-11-09	21.82	21.95	21.44	21.55	1457088
2011-11-10	21.82	22.25	21.74	22.11	1433629
2011-11-11	22.38	22.79	22.35	22.65	1134299
2011-11-14	22.61	22.75	22.38	22.56	1037866
2011-11-15	22.47	22.75	22.24	22.65	1445074
2011-11-16	22.42	22.81	22.24	22.29	1668432
2011-11-17	22.32	22.47	21.76	21.93	1201041
2011-11-18	22.12	22.15	21.73	21.87	1180204
2011-11-21	21.47	21.52	20.89	21.08	1359614
2011-11-22	21.10	21.40	20.91	21.18	1174434
2011-11-23	20.89	21.04	20.52	20.59	913343
2011-11-25	20.50	20.81	20.46	20.48	477267
2011-11-28	21.19	21.33	20.97	21.13	1074302
2011-11-29	21.27	21.49	21.01	21.38	973182
2011-11-30	22.11	22.55	21.96	22.38	1683558
2011-12-01	22.41	22.83	22.20	22.46	1343726
2011-12-02	22.70	22.87	22.36	22.41	1724328
2011-12-05	22.82	23.12	22.70	22.87	1142504
2011-12-06	22.94	23.07	22.68	22.85	1108309
2011-12-07	22.73	23.29	22.69	23.19	1476395
2011-12-08	23.04	23.10	22.54	22.62	4808127
2011-12-09	22.70	23.24	22.67	23.10	4569038
2011-12-12	22.86	23.02	22.56	23.02	1321672
2011-12-13	22.79	22.92	21.82	21.99	1450444
2011-12-14	21.77	22.00	21.34	21.40	1757235
2011-12-15	21.64	21.71	21.33	21.45	1922834
2011-12-16	21.67	21.89	21.57	21.77	2223747
2011-12-19	21.92	22.29	21.78	21.87	1643410
2011-12-20	22.29	22.82	22.22	22.64	1407732
2011-12-21	22.73	23.12	22.19	23.00	1878533
2011-12-22	23.09	23.49	23.09	23.36	1875522
2011-12-23	23.45	23.69	23.32	23.67	639551
2011-12-27	23.60	23.85	23.47	23.74	649638
2011-12-28	23.78	23.85	23.39	23.45	1089665
2011-12-29	23.56	23.85	23.43	23.81	861021
2011-12-30	23.72	23.75	23.03	23.04	1432611
2012-01-03	23.50	23.73	23.03	23.14	1738935
2012-01-04	23.17	23.42	23.14	23.34	2371932
2012-01-05	23.29	23.60	22.83	23.13	2596095
2012-01-06	23.08	23.14	22.73	22.76	1809161
2012-01-09	22.87	22.96	22.48	22.51	2000627
2012-01-10	22.84	22.84	22.16	22.41	2324345
2012-01-11	22.33	22.60	22.13	22.43	2004195
2012-01-12	22.50	22.67	22.35	22.64	1153072
2012-01-13	22.44	22.56	22.22	22.49	1955996
2012-01-17	22.84	22.96	22.64	22.76	1531867
2012-01-18	22.76	23.42	22.67	23.35	1406267
2012-01-19	23.37	23.73	23.09	23.60	1481498
2012-01-20	23.55	23.58	23.12	23.18	1095996
2012-01-23	23.24	23.49	22.91	22.95	923065
2012-01-24	22.75	23.36	22.74	23.30	1015177
2012-01-25	23.31	23.41	22.90	23.33	1379690
2012-01-26	23.44	23.60	22.85	22.96	1434425
2012-01-27	22.84	23.00	22.45	22.67	1353687
2012-01-30	22.37	22.44	21.96	22.04	2932402
2012-01-31	22.14	22.25	21.29	21.46	4084405
2012-02-01	21.72	22.19	21.61	22.02	2270062
2012-02-02	22.07	22.49	22.00	22.47	1647374
2012-02-03	22.67	23.33	22.60	23.22	1930606
2012-02-06	23.13	23.47	22.92	23.39	2346837
2012-02-07	23.07	23.08	21.75	22.00	4844744
2012-02-08	22.01	22.09	21.76	21.95	2761587
2012-02-09	22.00	22.02	21.68	21.77	1596424
2012-02-10	21.56	21.61	21.26	21.36	2377636
2012-02-13	21.52	21.64	21.34	21.53	1649376
2012-02-14	21.50	21.61	21.28	21.47	1501609
2012-02-15	21.52	21.80	21.32	21.49	1591916
2012-02-16	21.49	21.79	21.45	21.77	1225936
2012-02-17	21.88	22.27	21.87	21.95	1482059
2012-02-21	22.05	22.33	21.69	21.81	1294662
2012-02-22	21.76	21.97	21.76	21.90	1633146
2012-02-23	21.88	22.38	21.85	22.29	1341008
2012-02-24	22.27	22.90	22.11	22.59	2948827
2012-02-27	22.47	22.74	22.27	22.69	1993016
2012-02-28	22.66	22.89	22.59	22.66	2120051
2012-02-29	22.67	22.90	22.50	22.63	1234391
2012-03-01	22.74	22.75	22.07	22.37	1685370
2012-03-02	22.32	22.32	21.90	21.97	1823986
2012-03-05	22.15	22.69	22.00	22.68	2282581
2012-03-06	22.42	22.42	21.90	22.12	2758258
2012-03-07	22.20	22.34	21.95	22.01	3021581
2012-03-08	22.17	22.41	22.13	22.26	4261796
2012-03-09	22.34	22.97	22.34	22.42	5456615
2012-03-12	22.49	22.86	22.40	22.81	1800069
2012-03-13	22.68	23.11	22.26	23.08	2108101
2012-03-14	23.05	23.26	22.84	22.89	1397105
2012-03-15	22.96	23.23	22.77	23.23	1051724
2012-03-16	23.22	23.37	23.14	23.26	2249461
2012-03-19	23.09	23.33	22.83	23.08	1590607
2012-03-20	22.96	22.99	22.55	22.85	1146598
2012-03-21	22.84	23.05	22.77	22.86	1014096
2012-03-22	22.62	22.75	22.43	22.61	733256
2012-03-23	22.47	22.54	22.15	22.40	1351304
2012-03-26	22.67	22.93	22.53	22.78	1645604
2012-03-27	22.71	23.15	22.66	22.90	1910446
2012-03-28	22.96	23.10	22.58	22.92	1450654
2012-03-29	22.76	23.02	22.50	22.94	890796
2012-03-30	23.08	23.17	22.83	23.01	1033911
2012-04-02	22.92	23.25	22.81	23.18	1718600
2012-04-03	23.07	23.38	22.96	23.19	1456040
2012-04-04	23.00	23.19	22.84	23.06	1921491
2012-04-05	22.98	23.20	22.92	23.19	1466763
2012-04-09	22.84	22.98	22.60	22.76	1361960
2012-04-10	22.67	22.75	21.73	21.75	2022514
2012-04-11	22.00	22.16	21.85	22.02	1571328
2012-04-12	22.03	22.46	21.96	22.44	1084556
2012-04-13	22.38	22.49	22.16	22.32	998180
2012-04-16	22.36	22.54	22.27	22.42	1394713
2012-04-17	22.62	23.11	22.61	22.97	1531187
2012-04-18	22.89	23.30	22.86	23.14	1642603
2012-04-19	23.18	23.26	22.68	22.88	1214501
2012-04-20	22.95	23.40	22.71	23.07	1995004
2012-04-23	22.84	23.20	22.66	23.09	2269115
2012-04-24	23.11	23.62	23.10	23.36	1971214
2012-04-25	23.59	23.98	23.46	23.60	3024921
2012-04-26	23.59	23.86	23.35	23.67	2630822
2012-04-27	23.61	23.61	21.76	21.99	7697765
2012-04-30	21.96	22.05	21.71	21.77	1735484
2012-05-01	21.75	22.30	21.65	22.02	3023066
2012-05-02	21.93	22.24	21.82	21.96	1555734
2012-05-03	22.00	22.06	21.70	21.77	1410976
2012-05-04	21.68	21.79	21.46	21.49	1753036
2012-05-07	21.52	21.71	21.30	21.35	1530777
2012-05-08	21.26	21.32	20.89	21.22	2477926
2012-05-09	21.01	21.24	20.68	20.73	3773060
2012-05-10	20.96	21.15	20.72	20.81	1945765
2012-05-11	20.71	20.99	20.65	20.83	1980757
2012-05-14	20.66	20.70	20.50	20.53	2063997
2012-05-15	20.56	20.77	20.31	20.39	2115230
2012-05-16	20.56	20.71	20.39	20.41	1879389
2012-05-17	20.39	20.58	19.91	20.07	2099470
2012-05-18	20.15	20.17	19.75	19.89	1630412
2012-05-21	19.91	20.29	19.76	20.25	1282772
2012-05-22	20.29	20.59	20.26	20.40	1316487
2012-05-23	20.19	20.67	20.08	20.64	1244809
2012-05-24	20.66	20.82	20.50	20.78	1250881
2012-05-25	20.66	20.93	20.64	20.72	1018508
2012-05-29	20.90	21.18	20.83	21.01	1241133
2012-05-30	20.84	20.90	20.41	20.78	1562927
2012-05-31	20.80	20.99	20.36	20.79	1920358
2012-06-01	20.39	20.52	20.15	20.30	2048111
2012-06-04	20.29	20.45	19.67	19.78	2183686
2012-06-05	19.74	20.19	19.65	20.15	1441826
2012-06-06	19.93	20.59	19.84	20.37	2435867
2012-06-07	20.66	20.73	20.26	20.36	8722749
2012-06-08	20.25	20.86	20.15	20.84	4277761
2012-06-11	21.06	21.10	20.46	20.48	3789355
2012-06-12	20.53	20.92	20.53	20.88	1547728
2012-06-13	20.53	20.69	20.12	20.18	1572351
2012-06-14	20.23	20.50	20.10	20.30	1286485
2012-06-15	20.34	20.61	20.32	20.55	2051403
2012-06-18	20.51	20.75	20.48	20.66	1030061
2012-06-19	20.78	21.02	20.75	20.79	964997
2012-06-20	20.84	20.84	20.38	20.49	1106943
2012-06-21	20.51	20.55	19.86	19.92	1221337
2012-06-22	20.00	20.10	19.85	19.88	2451330
2012-06-25	19.70	19.78	19.35	19.49	1124142
2012-06-26	19.50	19.82	19.26	19.80	1750083
2012-06-27	19.90	20.20	19.83	20.12	1928362
2012-06-28	19.99	20.48	19.99	20.37	3756495
2012-06-29	20.77	21.13	20.63	21.13	2929050
2012-07-02	21.19	21.37	20.86	21.04	1747805
2012-07-03	21.03	21.33	21.01	21.27	656927
2012-07-05	21.24	21.36	21.12	21.26	835595
2012-07-06	21.03	21.18	20.86	21.04	706603
2012-07-09	21.04	21.14	20.75	20.94	1436114
2012-07-10	21.13	21.34	20.65	20.86	1513946
2012-07-11	20.83	20.96	20.63	20.85	1094721
2012-07-12	20.70	21.03	20.50	20.93	1456212
2012-07-13	20.95	21.49	20.89	21.36	1311092
2012-07-16	21.27	21.32	20.87	21.18	1905164
2012-07-17	21.25	21.45	21.00	21.41	2582988
2012-07-18	21.38	21.73	21.31	21.57	1890215
2012-07-19	21.72	21.99	21.55	21.97	2105833
2012-07-20	21.82	22.08	21.45	21.60	7919790
2012-07-23	21.30	21.63	21.25	21.50	1732036
2012-07-24	21.51	21.68	21.29	21.47	2083656
2012-07-25	21.58	21.88	21.54	21.85	3242978
2012-07-26	22.17	22.55	21.90	22.49	4735373
2012-07-27	22.83	22.90	22.22	22.63	3316492
2012-07-30	22.68	23.02	22.59	22.97	2054930
2012-07-31	22.98	23.31	22.94	23.18	1967047
2012-08-01	23.27	23.44	23.06	23.19	2496587
2012-08-02	23.07	23.25	22.77	22.97	2171349
2012-08-03	23.35	23.45	23.03	23.08	1339185
2012-08-06	23.05	23.15	22.73	22.77	2628543
2012-08-07	22.84	23.20	22.82	23.01	1538138
2012-08-08	23.00	23.27	22.85	23.27	1509744
2012-08-09	23.27	23.43	23.16	23.18	1323110
2012-08-10	23.16	23.21	22.93	23.12	1419820
2012-08-13	23.11	23.29	22.98	23.20	1089991
2012-08-14	23.29	23.43	23.14	23.22	934293
2012-08-15	23.18	23.29	23.05	23.21	1228646
2012-08-16	23.27	23.66	23.15	23.63	1203861
2012-08-17	23.63	23.91	23.46	23.87	1211562
2012-08-20	23.87	23.91	23.56	23.59	1296233
2012-08-21	23.66	23.82	23.50	23.57	818563
2012-08-22	23.56	23.73	23.52	23.57	1053580
2012-08-23	23.53	23.74	23.39	23.56	956547
2012-08-24	23.56	23.99	23.45	23.89	1112987
2012-08-27	23.91	23.95	23.72	23.76	1153967
2012-08-28	23.73	23.93	23.68	23.70	828625
2012-08-29	23.69	23.81	23.61	23.73	582455
2012-08-30	23.56	23.83	23.50	23.73	2619133
2012-08-31	23.83	23.98	23.66	23.74	2908946
2012-09-04	23.80	24.09	23.57	23.99	3310623
2012-09-05	23.95	23.99	23.69	23.90	1054485
2012-09-06	23.92	24.25	23.92	24.13	1165031
2012-09-07	24.15	24.29	24.11	24.23	945968
2012-09-10	24.13	24.32	24.01	24.30	1365692
2012-09-11	24.30	24.61	24.25	24.58	1786834
2012-09-12	24.43	24.45	24.27	24.39	903128
2012-09-13	24.44	24.82	24.09	24.76	1795047
2012-09-14	24.75	25.24	24.74	25.00	1638361
2012-09-17	24.89	24.98	24.72	24.92	1170150
2012-09-18	24.92	24.96	24.61	24.75	981202
2012-09-19	24.78	25.18	24.67	25.17	1141818
2012-09-20	25.04	25.11	24.69	24.89	1186817
2012-09-21	25.03	25.12	24.96	25.10	2166701
2012-09-24	25.05	25.20	24.81	24.85	1030499
2012-09-25	24.82	25.03	24.73	24.81	1769584
2012-09-26	24.80	24.80	24.15	24.30	1180958
2012-09-27	24.42	24.80	24.24	24.77	1691944
2012-09-28	24.68	25.12	24.55	25.05	1932905
2012-10-01	25.05	25.18	24.77	24.82	1297951
2012-10-02	24.82	24.86	24.35	24.45	1768566
2012-10-03	24.44	25.05	24.44	24.89	1169839
2012-10-04	25.01	25.03	24.65	24.83	1751131
2012-10-05	24.96	25.30	24.95	25.09	863253
2012-10-08	25.08	25.22	24.93	25.13	822802
2012-10-09	25.09	25.17	24.85	25.01	1253090
2012-10-10	24.96	25.06	24.75	24.87	1035405
2012-10-11	24.99	25.11	24.79	24.81	1050640
2012-10-12	24.86	24.97	24.56	24.71	933363
2012-10-15	24.64	25.21	24.45	25.17	1689618
2012-10-16	25.18	25.57	24.88	25.49	1679219
2012-10-17	25.58	26.00	25.53	25.91	1229156
2012-10-18	25.87	26.13	25.75	26.12	1738060
2012-10-19	26.03	26.21	25.54	25.86	4520635
2012-10-22	25.80	25.88	25.53	25.79	778086
2012-10-23	25.47	25.69	25.16	25.58	776187
2012-10-24	25.63	25.71	25.33	25.42	743080
2012-10-25	25.59	25.75	25.16	25.29	938265
2012-10-26	25.29	25.42	24.96	25.40	1033531
2012-10-31	26.50	26.95	26.28	26.53	2704028
2012-11-01	26.69	27.45	26.69	27.44	2635230
2012-11-02	27.62	27.69	27.18	27.19	3277431
2012-11-05	26.97	27.41	26.97	27.24	1378838
2012-11-06	27.39	27.54	27.22	27.41	1122296
2012-11-07	27.04	27.23	26.64	27.01	1175115
2012-11-08	27.08	27.28	26.82	26.84	1024709
2012-11-09	26.77	27.04	26.47	26.72	1004128
2012-11-12	26.77	26.92	26.46	26.53	806139
2012-11-13	26.49	26.68	26.29	26.34	1219964
2012-11-14	26.45	26.54	26.06	26.13	1231094
2012-11-15	26.10	26.40	25.93	26.15	1224230
2012-11-16	26.18	26.58	26.02	26.56	1025133
2012-11-19	26.84	27.37	26.72	26.93	1281204
2012-11-20	26.96	27.07	26.71	26.99	888927
2012-11-21	27.03	27.19	26.88	26.98	663839
2012-11-23	27.08	27.43	27.07	27.43	358354
2012-11-26	27.36	27.45	27.04	27.19	1105405
2012-11-27	27.21	27.36	27.05	27.18	1129068
2012-11-28	27.15	27.29	26.74	27.29	1097972
2012-11-29	27.34	27.36	26.94	27.16	939864
2012-11-30	27.24	27.85	27.09	27.85	1777780
2012-12-03	27.75	27.80	27.34	27.43	1423915
2012-12-04	27.52	27.89	27.42	27.85	1614815
2012-12-05	27.81	27.81	27.01	27.17	1571899
2012-12-06	26.91	27.01	26.44	27.00	1216212
2012-12-07	27.10	27.24	26.70	26.86	1187095
2012-12-10	26.86	26.91	26.63	26.71	924432
2012-12-11	26.82	26.86	26.36	26.52	1080794
2012-12-12	26.61	26.87	26.51	26.54	1023672
2012-12-13	26.52	26.82	26.32	26.57	2132340
2012-12-14	26.53	26.54	26.12	26.36	1361065
2012-12-17	26.40	26.83	26.37	26.70	1316021
2012-12-18	26.77	27.36	26.64	27.33	3694215
2012-12-19	27.36	27.60	27.18	27.31	1012989
2012-12-20	27.29	27.56	27.19	27.49	691356
2012-12-21	27.12	27.39	26.77	26.83	3083728
2012-12-24	26.80	27.07	26.66	26.71	441708
2012-12-26	26.75	26.93	26.66	26.68	1039523
2012-12-27	26.75	26.78	26.32	26.73	1011122
2012-12-28	26.60	26.63	26.29	26.44	1351801
2012-12-31	26.34	27.33	26.26	27.22	1436675
2013-01-02	27.62	27.91	27.48	27.75	1308352
2013-01-03	27.76	28.28	27.62	27.89	1115230
2013-01-04	27.99	28.16	27.83	28.02	816111
2013-01-07	27.89	27.91	27.33	27.40	1405783
2013-01-08	27.30	27.59	27.25	27.48	1033806
2013-01-09	27.55	27.87	27.46	27.56	849486
2013-01-10	27.71	27.88	27.51	27.88	1256980
2013-01-11	27.97	28.20	27.87	28.00	778712
2013-01-14	27.84	28.30	27.84	28.05	942614
2013-01-15	27.92	28.21	27.77	28.19	732364
2013-01-16	28.11	28.18	27.88	28.10	600185
2013-01-17	28.24	28.72	28.17	28.60	1410606
2013-01-18	28.66	28.71	28.22	28.55	3297995
2013-01-22	28.57	28.99	28.47	28.85	1024260
2013-01-23	28.85	29.25	28.82	29.24	1062287
2013-01-24	29.32	29.61	29.20	29.42	1091048
2013-01-25	29.63	29.77	29.39	29.57	1003218
2013-01-28	29.56	29.64	29.00	29.53	1138096
2013-01-29	29.53	29.73	29.44	29.71	822482
2013-01-30	29.71	29.77	29.47	29.70	1120743
2013-01-31	29.62	29.92	29.35	29.44	1909454
2013-02-01	29.68	29.90	29.48	29.57	1728326
2013-02-04	29.40	29.55	28.95	29.04	1971328
2013-02-05	29.38	29.95	29.15	29.60	2954603
2013-02-06	29.52	29.64	29.19	29.42	2087738
2013-02-07	29.44	29.77	29.22	29.75	2581873
2013-02-08	29.79	29.87	29.52	29.74	1203133
2013-02-11	29.76	29.84	29.51	29.58	949841
2013-02-12	29.73	30.07	29.65	29.90	1322579
2013-02-13	29.95	30.36	29.95	30.24	1440340
2013-02-14	30.13	30.64	30.06	30.60	1575473
2013-02-15	30.54	30.88	30.41	30.70	1393142
2013-02-19	30.75	30.83	30.47	30.65	1256899
2013-02-20	30.64	30.77	29.92	29.92	1348472
2013-02-21	29.95	29.95	29.45	29.66	1491702
2013-02-22	29.75	29.89	29.60	29.78	999729
2013-02-25	29.92	29.98	29.16	29.19	1243824
2013-02-26	29.33	29.70	29.13	29.64	914223
2013-02-27	29.64	30.57	29.64	30.42	1204463
2013-02-28	30.41	30.77	30.32	30.58	961171
2013-03-01	30.46	30.74	30.22	30.67	994538
2013-03-04	30.53	30.98	30.50	30.88	1190984
2013-03-05	31.00	31.49	30.94	31.46	1022516
2013-03-06	31.59	31.68	31.32	31.47	942143
2013-03-07	31.49	31.64	31.31	31.61	687271
2013-03-08	31.81	31.97	31.55	31.89	817231
2013-03-11	31.88	32.49	31.88	32.31	1183487
2013-03-12	32.31	32.52	32.10	32.52	999473
2013-03-13	32.25	32.40	31.91	32.32	872721
2013-03-14	32.40	32.52	32.32	32.48	806157
2013-03-15	31.94	32.33	31.93	32.22	1706911
2013-03-18	31.90	32.54	31.90	32.34	1069693
2013-03-19	32.42	32.66	32.17	32.51	977227
2013-03-20	32.68	33.19	32.55	33.09	1231373
2013-03-21	32.92	33.03	32.55	32.63	1249589
2013-03-22	32.70	32.98	32.56	32.84	907861
2013-03-25	32.90	33.08	32.40	32.81	1342850
2013-03-26	32.88	33.24	32.85	33.17	749543
2013-03-27	32.86	33.38	32.86	33.33	829191
2013-03-28	33.27	33.80	33.27	33.78	1076438
2013-04-01	33.78	33.87	33.33	33.49	1150129
2013-04-02	33.55	33.82	33.36	33.53	904262
2013-04-03	33.48	33.54	32.25	32.51	1497228
2013-04-04	32.59	32.89	32.46	32.63	1094270
2013-04-05	32.10	32.64	31.57	32.63	1092394
2013-04-08	32.67	33.22	32.60	33.21	1291530
2013-04-09	33.26	33.30	32.65	32.89	1032964
2013-04-10	33.00	33.43	32.91	33.37	1342816
2013-04-11	33.43	34.00	33.38	33.79	1000825
2013-04-12	33.66	34.07	33.63	33.79	800439
2013-04-15	33.64	33.75	32.55	32.55	1184222
2013-04-16	32.88	33.22	32.53	33.22	1031921
2013-04-17	33.02	33.02	32.26	32.48	1248326
2013-04-18	32.58	32.64	31.81	31.93	1089973
2013-04-19	31.81	32.67	31.66	32.48	1807137
2013-04-22	32.55	32.92	32.19	32.83	613428
2013-04-23	33.05	33.54	32.88	33.40	916710
2013-04-24	33.44	33.56	33.21	33.38	580217
2013-04-25	33.57	33.88	33.46	33.65	958330
2013-04-26	32.82	32.97	32.08	32.58	1805606
2013-04-29	32.50	32.62	32.09	32.33	1569133
2013-04-30	32.29	32.39	32.02	32.24	1375011
2013-05-01	32.16	32.26	31.57	31.57	1346022
2013-05-02	31.71	32.13	31.60	32.10	1191600
2013-05-03	32.46	33.08	32.44	32.84	1105399
2013-05-06	32.84	32.91	32.47	32.61	876418
2013-05-07	32.77	33.10	32.64	33.07	811729
2013-05-08	33.04	33.26	32.96	33.26	617786
2013-05-09	33.25	33.57	33.11	33.15	858718
2013-05-10	33.18	33.52	33.13	33.48	666424
2013-05-13	33.49	33.71	33.22	33.62	617977
2013-05-14	33.62	34.08	33.57	33.93	836227
2013-05-15	33.92	34.16	33.85	34.12	843415
2013-05-16	33.94	34.09	33.64	33.73	1028680
2013-05-17	33.81	34.25	33.80	34.19	2040779
2013-05-20	34.11	34.28	33.83	33.87	760211
2013-05-21	33.96	34.08	33.55	33.80	1002873
2013-05-22	33.80	33.98	32.99	33.18	1120474
2013-05-23	32.79	33.39	32.62	33.34	1128692
2013-05-24	33.14	33.14	32.75	33.00	972547
2013-05-28	33.40	33.60	33.03	33.24	928636
2013-05-29	33.01	33.04	32.18	32.36	1390250
2013-05-30	32.45	32.70	32.28	32.39	966946
2013-05-31	32.23	32.69	32.00	32.00	1036709
2013-06-03	32.06	32.06	30.81	31.70	1673463
2013-06-04	31.69	31.90	31.02	31.38	1166028
2013-06-05	31.31	31.57	30.87	30.94	1371572
2013-06-06	30.92	31.52	30.68	31.51	973201
2013-06-07	31.76	31.95	31.34	31.86	2748158
2013-06-10	31.97	32.10	31.58	31.87	2760796
2013-06-11	31.63	32.17	31.40	31.87	3230395
2013-06-12	31.93	31.97	31.43	31.57	1071957
2013-06-13	31.51	32.43	31.47	32.29	1021638
2013-06-14	32.25	32.69	32.18	32.28	565361
2013-06-17	32.46	32.84	32.40	32.54	557182
2013-06-18	32.60	32.87	32.33	32.78	613384
2013-06-19	32.70	32.94	32.10	32.11	876496
2013-06-20	31.80	31.80	30.66	30.85	1583810
2013-06-21	31.10	31.17	30.12	30.58	1883989
2013-06-24	30.12	30.52	29.59	30.09	1499601
2013-06-25	30.46	30.76	30.28	30.48	1172891
2013-06-26	30.81	31.10	30.54	30.80	970625
2013-06-27	31.07	31.44	30.82	31.19	595219
2013-06-28	31.15	31.36	30.77	31.09	814297
2013-07-01	31.24	31.64	31.15	31.26	640390
2013-07-02	31.19	31.36	30.75	30.89	772667
2013-07-03	30.76	31.09	30.74	31.00	371472
2013-07-05	31.18	31.28	30.41	31.27	734350
2013-07-08	31.40	31.50	30.95	30.98	915032
2013-07-09	31.14	31.81	31.13	31.69	749353
2013-07-10	31.63	31.83	31.36	31.77	994726
2013-07-11	32.14	32.52	32.13	32.34	777625
2013-07-12	32.29	32.38	32.09	32.27	744960
2013-07-15	32.28	32.36	31.94	32.19	636126
2013-07-16	32.17	32.35	31.49	31.79	1013625
2013-07-17	31.85	32.14	31.60	32.01	650476
2013-07-18	32.06	32.27	31.85	31.93	611131
2013-07-19	31.94	32.05	31.62	31.94	2086807
2013-07-22	31.97	32.00	31.50	31.77	776135
2013-07-23	31.87	32.05	31.80	31.96	774705
2013-07-24	32.01	32.02	31.44	31.53	635729
2013-07-25	31.41	31.73	31.00	31.71	949248
2013-07-26	31.05	31.61	29.95	30.71	1913002
2013-07-29	30.69	30.88	30.55	30.76	968326
2013-07-30	30.94	31.22	30.80	31.09	1063360
2013-07-31	31.16	31.75	30.99	31.41	1015033
2013-08-01	31.77	32.03	31.70	31.85	894582
2013-08-02	31.83	32.02	31.80	31.92	783456
2013-08-05	31.82	31.93	31.64	31.72	461889
2013-08-06	31.70	31.79	31.10	31.21	941211
2013-08-07	31.10	31.17	30.77	30.78	941600
2013-08-08	30.93	31.05	30.78	30.99	1464521
2013-08-09	30.98	31.18	30.72	30.91	773615
2013-08-12	30.77	31.19	30.71	30.97	668104
2013-08-13	31.00	31.06	30.53	30.78	793009
2013-08-14	30.75	30.77	30.27	30.32	605159
2013-08-15	30.05	30.10	29.68	29.86	1133261
2013-08-16	29.79	30.30	29.75	30.26	1159453
2013-08-19	30.10	30.30	29.78	29.81	952594
2013-08-20	29.92	30.08	29.73	29.86	1091941
2013-08-21	29.78	30.02	29.26	29.36	1425926
2013-08-22	29.40	29.73	29.35	29.50	684695
2013-08-23	29.66	29.73	29.38	29.67	682090
2013-08-26	29.73	29.92	29.55	29.67	645190
2013-08-27	29.39	29.42	28.97	29.07	1193598
2013-08-28	29.05	29.26	28.97	29.03	636725
2013-08-29	29.00	29.49	28.94	29.16	482353
2013-08-30	29.18	29.18	28.83	28.92	707314
2013-09-03	29.29	29.50	28.59	28.86	897219
2013-09-04	28.83	29.16	28.71	29.16	1034760
2013-09-05	29.13	29.25	29.05	29.22	833030
2013-09-06	29.26	29.74	29.05	29.39	2467742
2013-09-09	29.48	30.26	29.44	30.23	2571449
2013-09-10	30.41	30.49	30.08	30.26	2717901
2013-09-11	30.06	30.61	29.81	30.57	1640978
2013-09-12	30.51	30.90	30.50	30.63	1316792
2013-09-13	30.62	30.83	30.40	30.65	832922
2013-09-16	31.01	31.13	30.73	30.84	825320
2013-09-17	30.81	30.94	30.78	30.80	607030
2013-09-18	30.80	31.29	30.36	31.24	1797447
2013-09-19	31.20	31.32	30.79	30.83	1124213
2013-09-20	30.85	30.92	30.51	30.55	1454172
2013-09-23	30.52	30.55	30.19	30.31	513342
2013-09-24	30.36	30.92	30.26	30.57	762647
2013-09-25	30.63	30.91	30.41	30.61	859144
2013-09-26	30.67	30.91	30.40	30.69	475243
2013-09-27	30.53	30.60	30.32	30.36	576092
2013-09-30	30.02	30.30	29.95	30.15	876972
2013-10-01	30.11	30.49	30.09	30.45	724667
2013-10-02	30.22	30.26	29.84	30.21	789435
2013-10-03	30.12	30.14	29.39	29.58	1095197
2013-10-04	29.60	29.69	29.29	29.60	687473
2013-10-07	29.33	29.41	29.09	29.09	1128473
2013-10-08	29.07	29.26	28.60	28.64	1079132
2013-10-09	28.70	29.15	28.44	29.03	1334016
2013-10-10	29.38	29.67	29.20	29.55	910465
2013-10-11	29.51	29.92	29.51	29.70	803290
2013-10-14	29.49	29.70	29.27	29.67	763198
2013-10-15	29.61	29.69	29.07	29.18	790526
2013-10-16	29.42	29.53	29.19	29.30	1006455
2013-10-17	29.20	29.37	28.81	29.35	1233210
2013-10-18	29.43	29.46	29.07	29.30	2636299
2013-10-21	29.41	29.48	29.08	29.37	1173756
2013-10-22	29.54	29.85	29.38	29.67	1062899
2013-10-23	29.59	30.03	29.58	29.67	977613
2013-10-24	28.14	29.89	28.00	29.84	1769764
2013-10-25	29.92	30.50	29.82	30.35	1645284
2013-10-28	30.26	30.35	29.76	29.87	1144592
2013-10-29	29.96	30.36	29.90	30.35	772845
2013-10-30	30.40	30.47	29.96	30.03	1034074
2013-10-31	30.00	30.11	29.65	29.74	1168904
2013-11-01	29.77	29.92	29.36	29.50	899277
2013-11-04	29.58	29.82	29.53	29.75	807615
2013-11-05	29.66	29.67	29.42	29.59	918770
2013-11-06	29.69	29.70	29.54	29.60	815397
2013-11-07	29.75	29.94	29.10	29.11	1089216
2013-11-08	29.12	29.44	28.93	29.38	859601
2013-11-11	29.26	29.47	29.07	29.39	731977
2013-11-12	29.30	29.47	29.21	29.40	752829
2013-11-13	29.24	29.52	29.24	29.49	905717
2013-11-14	29.50	29.60	29.30	29.49	1147908
2013-11-15	29.45	29.83	29.37	29.82	885446
2013-11-18	29.90	30.10	29.66	29.82	1028203
2013-11-19	29.84	30.11	29.69	29.78	1068710
2013-11-20	29.93	30.15	29.54	29.62	948339
2013-11-21	29.62	29.95	29.53	29.93	536334
2013-11-22	29.94	30.10	29.79	30.07	559244
2013-11-25	30.18	30.32	29.97	30.05	1046694
2013-11-26	30.09	30.54	30.09	30.40	946968
2013-11-27	30.47	30.55	30.01	30.08	836513
2013-11-29	30.13	30.29	30.06	30.21	411912
2013-12-02	30.16	30.19	29.59	29.64	1049629
2013-12-03	29.51	29.65	29.29	29.62	1264533
2013-12-04	29.44	29.75	29.21	29.35	1341115
2013-12-05	29.23	29.41	29.11	29.21	993178
2013-12-06	29.40	29.76	29.37	29.66	609803
2013-12-09	29.73	30.04	29.66	29.86	848114
2013-12-10	29.86	30.03	29.60	29.64	588609
2013-12-11	29.30	29.43	28.79	28.94	1108276
2013-12-12	28.87	29.20	28.80	29.10	1146823
2013-12-13	29.11	29.24	29.05	29.15	569873
2013-12-16	29.21	29.55	29.20	29.48	602183
2013-12-17	29.49	29.56	29.27	29.37	1584353
2013-12-18	29.47	30.49	29.37	30.36	2380312
2013-12-19	30.28	30.42	30.13	30.26	1064803
2013-12-20	30.34	30.74	30.28	30.55	2510682
2013-12-23	30.74	31.10	30.55	30.99	1671004
2013-12-24	30.93	31.18	30.85	30.97	266326
2013-12-26	31.02	31.22	30.99	31.00	760955
2013-12-27	31.00	31.33	30.95	31.06	724991
2013-12-30	31.04	31.22	30.98	31.08	563058
2013-12-31	31.15	31.20	30.87	30.94	642431
2014-01-02	30.87	30.92	30.54	30.66	713229
2014-01-03	30.76	30.94	30.66	30.71	535508
2014-01-06	30.65	30.70	30.17	30.31	1113234
2014-01-07	30.36	30.60	30.35	30.44	714667
2014-01-08	30.46	30.64	30.13	30.37	1275182
2014-01-09	30.37	30.58	30.12	30.27	670519
2014-01-10	30.32	30.72	30.30	30.38	764617
2014-01-13	30.24	30.36	29.69	29.79	1060417
2014-01-14	29.91	30.20	29.77	30.03	851573
2014-01-15	30.11	30.30	29.91	30.23	745927
2014-01-16	30.17	30.21	29.81	30.10	659925
2014-01-17	30.12	30.12	29.60	29.75	1084845
2014-01-21	30.15	30.46	29.93	30.42	1361254
2014-01-22	30.45	30.52	30.05	30.30	874392
2014-01-23	30.16	30.71	30.16	30.69	1585319
2014-01-24	30.56	30.56	29.64	29.78	2621137
2014-01-27	29.78	29.87	29.35	29.49	1997635
2014-01-28	29.56	29.87	29.44	29.71	1841231
2014-01-29	29.47	29.75	29.31	29.55	1619705
2014-01-30	29.76	29.96	29.62	29.87	1138617
2014-01-31	29.43	30.27	29.38	30.02	1223597
2014-02-03	30.02	30.06	28.96	29.06	1489459
2014-02-04	29.17	29.55	28.90	29.44	1175633
2014-02-05	29.30	29.56	29.19	29.35	992993
2014-02-06	29.40	30.02	29.40	29.93	796620
2014-02-07	29.93	30.39	29.92	30.36	776827
2014-02-10	30.26	30.56	30.06	30.32	1310492
2014-02-11	30.29	30.80	30.24	30.51	960816
2014-02-12	30.52	30.76	30.38	30.54	937966
2014-02-13	30.31	30.88	30.19	30.81	793803
2014-02-14	30.79	31.11	30.65	31.09	606610
2014-02-18	31.15	31.28	30.81	30.99	668783
2014-02-19	30.89	31.35	30.80	31.23	1124674
2014-02-20	31.20	31.42	31.10	31.38	691285
2014-02-21	31.48	31.52	31.33	31.39	629723
2014-02-24	31.50	31.85	31.36	31.36	925944
2014-02-25	31.40	31.46	31.18	31.24	781535
2014-02-26	31.36	32.02	31.17	31.91	1037796
2014-02-27	31.90	32.04	31.74	32.03	578391
2014-02-28	32.06	32.25	31.78	32.05	774303
2014-03-03	31.67	31.89	31.41	31.71	672614
2014-03-04	32.01	32.28	31.92	32.03	933075
2014-03-05	32.06	32.06	31.76	31.95	875052
2014-03-06	31.98	32.24	31.85	32.15	712025
2014-03-07	32.43	32.47	32.05	32.09	724551
2014-03-10	32.03	32.16	31.85	32.08	689374
2014-03-11	32.14	32.27	31.81	32.07	908274
2014-03-12	31.59	32.19	31.57	32.12	1483415
2014-03-13	32.19	32.24	31.01	31.20	1428697
2014-03-14	31.11	31.55	31.11	31.47	700620
2014-03-17	31.56	31.86	31.49	31.75	645063
2014-03-18	31.76	32.32	31.75	32.22	729059
2014-03-19	32.44	32.55	31.65	31.86	732610
2014-03-20	31.91	32.13	31.64	32.12	818211
2014-03-21	32.26	32.52	31.89	31.95	1704188
2014-03-24	32.04	32.16	31.57	31.84	1059785
2014-03-25	31.87	32.09	31.63	31.84	618193
2014-03-26	32.05	32.22	31.69	31.76	640715
2014-03-27	31.72	31.83	31.53	31.67	484339
2014-03-28	31.80	32.30	31.80	32.23	645077
2014-03-31	32.37	32.75	32.29	32.64	660318
2014-04-01	32.60	32.82	32.39	32.53	891358
2014-04-02	32.44	32.90	32.21	32.71	642846
2014-04-03	32.81	32.82	32.55	32.63	632789
2014-04-04	32.80	33.37	32.51	32.57	719883
2014-04-07	32.54	32.56	31.92	31.94	1101957
2014-04-08	31.95	32.59	31.81	32.51	870127
2014-04-09	32.57	32.96	32.41	32.81	614643
2014-04-10	32.83	33.00	32.22	32.22	846317
2014-04-11	31.97	32.32	31.85	31.96	821264
2014-04-14	32.18	32.42	32.07	32.30	806181
2014-04-15	32.42	32.58	31.98	32.49	846515
2014-04-16	32.69	33.02	32.54	33.02	609057
2014-04-17	32.95	33.13	32.75	32.95	1290485
2014-04-21	33.00	33.16	32.87	33.01	528134
2014-04-22	33.05	33.39	33.05	33.36	710024
2014-04-23	33.37	33.44	32.98	33.39	697756
2014-04-24	33.39	33.85	33.28	33.74	1169340
2014-04-25	33.30	33.39	31.54	31.97	2188135
2014-04-28	32.02	32.56	31.75	32.50	1250877
2014-04-29	32.56	32.88	32.48	32.70	968626
2014-04-30	32.68	32.99	32.57	32.86	1003824
2014-05-01	32.84	33.07	32.68	32.91	815489
2014-05-02	32.98	33.60	32.93	33.39	878134
2014-05-05	33.23	33.26	32.63	32.67	1482363
2014-05-06	32.58	32.62	32.16	32.27	1333089
2014-05-07	32.42	33.00	32.31	32.98	1532772
2014-05-08	32.96	33.35	32.77	33.04	983909
2014-05-09	32.92	33.64	32.77	33.41	1155979
2014-05-12	33.57	34.00	33.56	33.84	916073
2014-05-13	33.93	34.06	33.75	33.93	713162
2014-05-14	33.87	33.90	33.19	33.23	861394
2014-05-15	33.14	33.14	32.53	32.94	833211
2014-05-16	32.95	33.25	32.88	33.24	777121
2014-05-19	33.24	33.48	32.95	33.38	864422
2014-05-20	33.21	33.40	32.79	32.91	804571
2014-05-21	33.11	33.19	32.92	33.04	639249
2014-05-22	33.02	33.36	32.98	33.31	571748
2014-05-23	33.32	33.65	33.23	33.60	527628
2014-05-27	33.74	33.93	33.62	33.69	635542
2014-05-28	33.79	33.95	33.65	33.76	730238
2014-05-29	33.79	34.00	33.71	33.77	848752
2014-05-30	33.70	33.96	33.68	33.92	769081
2014-06-02	33.91	34.10	33.88	34.03	817271
2014-06-03	33.98	34.06	33.93	34.02	504344
2014-06-04	33.94	34.10	33.84	33.86	642981
2014-06-05	33.88	34.12	33.73	34.12	596771
2014-06-06	34.13	34.50	34.07	34.48	514171
2014-06-09	34.50	34.80	34.47	34.80	1006146
2014-06-10	34.65	34.72	34.00	34.05	1218527
2014-06-11	33.71	33.82	33.21	33.56	975496
2014-06-12	33.56	33.73	33.35	33.46	724135
2014-06-13	33.45	33.58	33.14	33.47	629474
2014-06-16	33.47	33.60	33.27	33.46	823502
2014-06-17	33.39	33.80	33.15	33.66	606302
2014-06-18	33.64	33.81	33.47	33.76	651793
2014-06-19	33.77	34.11	33.77	34.04	891866
2014-06-20	34.14	34.22	33.96	34.06	1221883
2014-06-23	34.10	34.39	33.97	34.00	807126
2014-06-24	33.90	34.45	33.80	33.84	812248
2014-06-25	33.79	34.22	33.76	34.10	687753
2014-06-26	33.98	34.20	33.61	34.02	735065
2014-06-27	34.07	34.30	33.72	34.12	1868462
2014-06-30	34.06	34.30	33.90	34.28	621504
2014-07-01	34.30	34.49	34.14	34.29	566623
2014-07-02	34.27	34.33	33.97	34.09	536699
2014-07-03	34.23	34.40	34.01	34.36	457321
2014-07-07	34.44	34.45	34.03	34.11	526007
2014-07-08	33.98	34.14	33.87	33.93	444794
2014-07-09	33.88	34.25	33.73	33.95	983905
2014-07-10	33.53	33.70	33.39	33.47	1033034
2014-07-11	33.43	33.76	33.30	33.60	686164
2014-07-14	33.86	33.99	33.58	33.67	768750
2014-07-15	33.62	33.75	32.88	32.96	1355441
2014-07-16	33.11	33.25	32.87	33.06	1117922
2014-07-17	32.86	33.07	32.54	32.55	914436
2014-07-18	32.68	32.94	32.62	32.90	1398511
2014-07-21	32.86	33.01	32.53	32.81	691965
2014-07-22	33.00	33.19	32.83	32.95	950757
2014-07-23	32.91	33.20	32.67	32.93	731539
2014-07-24	32.90	33.27	32.70	32.87	832381
2014-07-25	32.78	33.95	32.57	33.59	2199134
2014-07-28	33.58	33.58	33.10	33.35	1103658
2014-07-29	33.24	33.38	32.92	32.92	900651
2014-07-30	33.03	33.37	32.94	33.33	1405330
2014-07-31	33.02	33.19	32.72	32.80	1019761
2014-08-01	32.60	33.02	32.57	32.64	778939
2014-08-04	32.79	33.27	32.71	33.17	898268
2014-08-05	33.01	33.55	32.98	33.23	767048
2014-08-06	33.10	33.47	33.02	33.29	786339
2014-08-07	33.44	33.55	33.13	33.25	595057
2014-08-08	33.28	33.90	33.27	33.71	1326236
2014-08-11	33.79	34.09	33.78	34.06	642945
2014-08-12	34.03	34.20	33.86	34.00	543273
2014-08-13	34.18	34.30	33.90	34.18	659274
2014-08-14	34.30	34.48	34.13	34.43	521387
2014-08-15	34.53	34.69	34.10	34.20	707417
2014-08-18	34.45	34.84	34.44	34.70	607885
2014-08-19	34.84	35.21	34.80	35.21	1140341
2014-08-20	34.94	35.20	34.79	34.96	802374
2014-08-21	35.08	35.12	34.67	35.06	530326
2014-08-22	34.99	35.14	34.81	35.04	913167
2014-08-25	35.10	35.20	34.83	34.89	468232
2014-08-26	34.89	35.01	34.79	34.95	338257
2014-08-27	34.91	35.15	34.84	34.95	409740
2014-08-28	34.76	34.96	34.54	34.82	392610
2014-08-29	34.97	35.12	34.82	35.09	458640
2014-09-02	35.06	35.39	34.95	35.39	789171
2014-09-03	35.50	35.59	35.20	35.25	609831
2014-09-04	35.26	35.51	35.06	35.18	889491
2014-09-05	35.08	35.42	35.01	35.40	453855
2014-09-08	35.39	35.45	35.11	35.18	447019
2014-09-09	35.10	35.21	34.89	35.00	757645
2014-09-10	35.03	35.52	34.89	35.48	971550
2014-09-11	35.04	35.34	34.88	35.29	1038570
2014-09-12	35.25	35.36	34.85	35.09	1207631
2014-09-15	35.06	35.15	34.85	35.03	498911
2014-09-16	34.98	35.35	34.90	35.22	569730
2014-09-17	35.28	35.75	35.22	35.51	999483
2014-09-18	35.52	35.58	35.05	35.26	723894
2014-09-19	35.46	35.48	34.96	35.20	1379647
2014-09-22	35.48	35.94	35.31	35.41	1047468
2014-09-23	35.34	35.46	35.00	35.00	890834
2014-09-24	34.99	35.47	34.82	35.41	1320221
2014-09-25	35.35	35.61	35.04	35.26	871898
2014-09-26	35.25	35.50	35.15	35.48	618976
2014-09-29	35.13	35.55	35.00	35.44	685361
2014-09-30	35.44	35.58	34.92	34.92	1050443
2014-10-01	34.81	34.87	34.31	34.65	1537386
2014-10-02	34.67	34.92	34.48	34.83	1010193
2014-10-03	34.99	35.23	34.91	34.99	1353078
2014-10-06	35.16	35.18	34.64	34.76	960066
2014-10-07	34.53	34.54	34.03	34.05	1046339
2014-10-08	34.02	34.45	33.79	34.42	997794
2014-10-09	34.43	34.50	33.77	33.79	1465282
2014-10-10	33.86	34.09	33.62	33.82	1476552
2014-10-13	33.64	33.92	33.11	33.18	1550779
2014-10-14	33.26	33.94	33.26	33.61	1163876
2014-10-15	33.16	33.92	32.64	33.74	1418218
2014-10-16	33.26	34.07	33.16	33.65	1397830
2014-10-17	33.90	34.55	33.84	34.40	1692384
2014-10-20	34.45	34.98	34.38	34.97	1058179
2014-10-21	35.14	35.65	34.99	35.64	815235
2014-10-22	35.78	36.06	35.26	35.40	1629000
2014-10-23	35.00	37.38	35.00	37.03	2232097
2014-10-24	37.16	37.96	37.00	37.91	1174296
2014-10-27	37.91	38.53	37.72	38.40	1342821
2014-10-28	38.50	39.03	38.33	38.78	1030380
2014-10-29	38.83	38.93	38.18	38.61	1098314
2014-10-30	38.55	39.14	38.43	39.10	912925
2014-10-31	39.50	39.71	39.20	39.38	1029240
2014-11-03	39.35	39.94	39.30	39.92	1189762
2014-11-04	39.85	40.12	39.63	39.81	861224
2014-11-05	40.17	40.25	39.61	39.73	1165377
2014-11-06	39.70	40.15	39.44	40.08	1347110
2014-11-07	40.08	40.34	39.85	40.08	983520
2014-11-10	40.07	40.84	39.96	40.83	881082
2014-11-11	40.89	41.53	40.78	41.30	1193533
2014-11-12	40.52	41.53	40.50	41.45	1346863
2014-11-13	41.46	41.49	41.21	41.38	199851
2014-11-14	40.92	41.11	40.59	40.78	840622
2014-11-17	40.65	41.26	40.53	41.24	822883
2014-11-18	41.19	41.47	41.03	41.05	601710
2014-11-19	41.02	41.33	40.69	41.31	871593
2014-11-20	41.09	41.50	40.89	41.04	1888522
2014-11-21	41.61	41.65	40.92	41.18	1223275
2014-11-24	41.47	41.75	41.32	41.68	613330
2014-11-25	41.15	41.85	40.86	41.73	922879
2014-11-26	41.77	42.12	41.68	42.05	726516
2014-11-28	42.07	42.47	41.93	42.09	706389
2014-12-01	41.89	42.16	41.65	41.69	1417652
2014-12-02	41.47	41.96	41.46	41.93	1076507
2014-12-03	41.93	42.39	41.86	42.00	921185
2014-12-04	41.98	42.06	41.64	41.91	1033826
2014-12-05	41.90	42.07	41.65	41.76	929295
2014-12-08	41.61	41.94	41.51	41.70	1046473
2014-12-09	41.26	41.94	41.08	41.92	977750
2014-12-10	41.88	41.93	41.36	41.46	1226662
2014-12-11	41.37	41.97	41.30	41.60	875660
2014-12-12	41.36	41.82	41.20	41.48	1276853
2014-12-15	41.50	41.85	41.06	41.39	979492
2014-12-16	41.33	42.12	41.19	41.31	1154258
2014-12-17	41.24	42.19	41.05	42.01	860782
2014-12-18	42.36	42.49	42.07	42.30	1179312
2014-12-19	42.53	42.57	41.76	42.06	3608666
2014-12-22	39.84	41.73	39.38	41.57	1671869
2014-12-23	41.83	42.28	41.59	42.21	973882
2014-12-24	42.32	42.65	42.16	42.40	384065
2014-12-26	42.58	42.85	42.47	42.56	425287
2014-12-29	42.50	43.08	42.43	42.95	633139
2014-12-30	42.90	43.15	42.72	42.79	597508
2014-12-31	42.87	43.11	42.59	42.61	894274
2015-01-02	42.64	42.93	41.55	42.16	882210
2015-01-05	41.85	42.01	41.51	41.68	980609
2015-01-06	41.82	42.05	41.36	41.81	1677760
2015-01-07	42.14	42.75	41.96	42.72	1099360
2015-01-08	42.90	43.94	42.85	43.92	2872842
2015-01-09	43.95	44.11	43.51	43.92	1159585
2015-01-12	44.13	44.62	43.79	44.40	1487385
2015-01-13	44.76	45.79	44.22	44.57	3050508
2015-01-14	44.09	44.82	43.76	44.35	1614565
2015-01-15	44.62	44.85	43.46	43.83	1127340
2015-01-16	43.72	44.38	43.06	44.35	907760
2015-01-20	44.06	44.40	43.44	44.13	1101858
2015-01-21	43.98	44.23	43.65	43.95	892419
2015-01-22	44.08	44.77	43.94	44.49	1317997
2015-01-23	44.44	44.63	44.01	44.46	860548
2015-01-26	44.29	45.03	44.23	44.72	1520150
2015-01-27	44.29	44.88	44.11	44.69	1154566
2015-01-28	44.86	45.21	44.20	44.49	1483135
2015-01-29	44.59	45.29	44.04	45.07	1593651
2015-01-30	44.63	44.63	42.58	42.63	4157674
2015-02-02	42.75	43.11	42.04	42.98	1567634
2015-02-03	42.88	43.66	42.71	43.53	2119894
2015-02-04	43.48	44.17	43.48	43.80	1138032
2015-02-05	43.90	44.02	43.62	43.66	863939
2015-02-06	43.46	43.66	43.17	43.56	1359775
2015-02-09	43.33	43.83	43.33	43.60	983414
2015-02-10	43.95	44.33	43.69	43.95	881348
2015-02-11	44.02	44.29	43.50	43.82	846533
2015-02-12	43.95	44.83	43.89	44.73	1002923
2015-02-13	44.62	45.00	44.34	44.90	559642
2015-02-17	44.66	44.90	44.33	44.66	1139067
2015-02-18	44.39	44.75	44.34	44.65	848089
2015-02-19	44.52	44.62	44.30	44.33	871804
2015-02-20	44.28	44.78	44.13	44.78	593541
2015-02-23	44.67	45.08	44.57	45.05	724761
2015-02-24	45.10	45.42	45.00	45.30	764411
2015-02-25	45.32	45.70	45.10	45.21	612379
2015-02-26	45.19	45.34	44.99	45.08	569260
2015-02-27	45.18	45.46	44.95	45.05	901029
2015-03-02	45.50	45.92	45.38	45.82	951302
2015-03-03	45.81	45.90	45.30	45.75	1154439
2015-03-04	45.49	45.49	44.76	45.37	997409
2015-03-05	45.42	45.85	45.21	45.74	792564
2015-03-06	45.45	45.66	44.87	44.93	844397
2015-03-09	44.90	45.18	44.65	45.06	1320029
2015-03-10	44.64	44.81	44.40	44.16	838248
2015-03-11	44.20	44.34	43.96	44.03	619576
2015-03-12	44.01	44.25	43.95	44.06	2254155
2015-03-13	44.25	45.75	43.94	45.47	2238379
2015-03-16	45.58	46.27	45.53	45.82	1127419
2015-03-17	45.70	45.85	45.53	45.68	801361
2015-03-18	45.54	46.28	45.28	46.10	839411
2015-03-19	46.16	46.46	45.95	46.10	880104
2015-03-20	46.11	46.65	45.75	46.42	4006544
2015-03-23	46.38	46.95	46.27	46.30	903371
2015-03-24	46.25	46.71	46.04	46.28	947282
2015-03-25	46.25	46.50	45.60	45.61	957577
2015-03-26	45.32	45.41	44.83	44.96	577548
2015-03-27	44.96	45.52	44.86	45.36	520669
2015-03-30	45.73	46.18	45.57	45.99	636730
2015-03-31	45.87	46.49	45.75	46.09	742007
2015-04-01	46.00	46.14	45.47	45.62	803640
2015-04-02	45.69	45.99	45.59	45.93	585043
2015-04-06	45.70	46.07	45.64	45.81	1009756
2015-04-07	45.82	46.05	45.66	45.70	650027
2015-04-08	45.70	46.05	45.52	45.97	772972
2015-04-09	45.93	46.11	45.47	45.60	862952
2015-04-10	45.68	45.68	45.17	45.27	710056
2015-04-13	45.17	45.31	44.86	44.89	769118
2015-04-14	44.83	45.25	44.52	45.23	645019
2015-04-15	45.30	45.62	45.15	45.15	647999
2015-04-16	44.95	44.99	44.33	44.41	664984
2015-04-17	44.03	44.14	43.44	43.53	830629
2015-04-20	43.82	44.38	43.82	44.35	778756
2015-04-21	44.50	44.61	44.03	44.32	904098
2015-04-22	44.33	44.48	44.02	44.32	580139
2015-04-23	44.14	44.27	43.77	44.10	583598
2015-04-24	44.04	44.39	43.71	44.31	666184
2015-04-27	44.47	44.47	43.62	43.72	526788
2015-04-28	43.54	44.05	43.17	43.96	892487
2015-04-29	43.85	43.93	43.20	43.23	564706
2015-04-30	43.18	43.47	42.34	42.47	1579620
2015-05-01	42.53	46.22	42.53	45.90	2476414
2015-05-04	45.93	46.43	45.80	46.17	1420865
2015-05-05	46.19	46.48	45.67	45.70	974582
2015-05-06	45.67	45.92	45.21	45.51	1335982
2015-05-07	45.57	46.42	45.43	46.28	1010024
2015-05-08	46.63	47.20	46.47	46.54	866789
2015-05-11	46.43	47.27	46.28	46.79	1318655
2015-05-12	46.48	46.74	46.11	46.35	728925
2015-05-13	46.48	46.81	46.04	46.20	930059
2015-05-14	46.46	47.39	46.34	47.32	917601
2015-05-15	47.53	47.61	46.92	47.13	2198823
2015-05-18	46.96	47.47	46.96	47.34	767952
2015-05-19	47.57	47.92	47.40	47.69	712612
2015-05-20	47.75	47.75	47.34	47.59	738346
2015-05-21	47.37	47.66	47.25	47.51	433654
2015-05-22	47.43	47.75	47.22	47.23	436978
2015-05-26	47.17	47.33	46.82	46.87	488996
2015-05-27	46.94	47.32	46.53	47.30	613943
2015-05-28	47.06	47.60	46.81	47.57	1403804
2015-05-29	47.70	47.75	47.23	47.28	692185
2015-06-01	47.41	47.57	47.04	47.31	525900
2015-06-02	47.07	47.65	46.82	47.39	552101
2015-06-03	47.43	47.64	47.16	47.50	557082
2015-06-04	47.32	47.77	47.17	47.74	905656
2015-06-05	47.65	48.09	47.29	48.07	915921
2015-06-08	47.96	48.34	47.80	48.13	1002834
2015-06-09	48.23	48.42	47.94	48.00	820102
2015-06-10	48.21	49.39	48.21	49.27	1478641
2015-06-11	49.20	49.71	49.00	49.25	2462158
2015-06-12	49.04	49.16	48.80	48.88	1041371
2015-06-15	48.64	48.69	48.15	48.19	722240
2015-06-16	48.26	48.53	48.07	48.22	1083726
2015-06-17	48.36	48.66	48.17	48.46	1148265
2015-06-18	48.62	49.01	48.33	48.98	1214550
2015-06-19	48.86	49.31	48.86	49.09	1452408
2015-06-22	49.37	49.60	49.20	49.52	627998
2015-06-23	49.55	49.95	49.34	49.43	672746
2015-06-24	49.50	49.74	49.16	49.21	766166
2015-06-25	49.32	49.61	49.21	49.21	619335
2015-06-26	49.41	49.81	49.16	49.72	1739078
2015-06-29	49.36	49.78	48.75	48.78	870718
2015-06-30	49.06	49.20	48.52	48.68	925881
2015-07-01	49.27	49.49	49.06	49.44	1466663
2015-07-02	49.56	49.71	48.91	49.20	619170
2015-07-06	48.94	49.49	48.73	49.18	861265
2015-07-07	49.12	49.50	48.68	49.46	885243
2015-07-08	49.06	49.33	48.53	48.64	497780
2015-07-09	49.45	49.68	49.06	49.17	902452
2015-07-10	49.65	50.18	49.42	50.02	753150
2015-07-13	50.53	50.82	50.33	50.75	727793
2015-07-14	50.93	50.98	50.52	50.80	486218
2015-07-15	50.77	50.99	50.47	50.97	846028
2015-07-16	51.28	51.28	50.64	51.00	763138
2015-07-17	51.04	51.13	50.37	50.64	499041
2015-07-20	50.75	50.80	50.45	50.63	538926
2015-07-21	50.59	50.66	50.04	50.31	528317
2015-07-22	50.37	51.06	50.27	50.80	575857
2015-07-23	50.87	50.97	50.33	50.38	543855
2015-07-24	50.27	50.49	49.57	49.66	826596
2015-07-27	49.56	49.63	48.63	48.78	967742
2015-07-28	49.03	49.52	48.72	49.47	1519971
2015-07-29	49.42	49.99	49.37	49.79	703128
2015-07-30	49.52	50.27	49.47	50.22	849900
2015-07-31	50.05	50.05	47.26	47.81	3180840
2015-08-03	47.74	48.30	47.60	47.96	1253798
2015-08-04	51.01	48.17	47.50	47.67	911353
2015-08-05	48.11	48.18	47.70	47.96	882366
2015-08-06	47.79	48.27	47.27	47.33	699507
2015-08-07	47.36	47.55	47.01	47.51	725374
2015-08-10	47.98	48.19	47.82	48.04	743797
2015-08-11	47.52	48.03	47.46	47.69	1203100
2015-08-12	47.23	47.84	46.88	47.73	1226972
2015-08-13	47.88	48.47	47.66	48.10	691390
2015-08-14	47.99	48.64	47.91	48.59	609945
2015-08-17	48.22	48.71	48.00	48.69	618018
2015-08-18	48.66	49.25	48.57	49.19	697528
2015-08-19	48.99	49.60	48.55	49.42	1006145
2015-08-20	48.89	48.93	47.97	48.05	933790
2015-08-21	47.60	48.19	46.68	47.08	3510547
2015-08-24	44.64	47.07	39.58	45.32	2176679
2015-08-25	46.43	46.43	44.02	44.02	1494083
2015-08-26	44.71	44.71	42.74	43.66	2817544
2015-08-27	44.20	44.30	42.92	43.75	2182144
2015-08-28	43.87	44.33	43.51	44.14	965229
2015-08-31	45.11	45.11	44.39	44.42	1138174
2015-09-01	43.57	43.80	43.05	43.24	952290
2015-09-02	43.71	43.93	43.10	43.92	1068125
2015-09-03	44.05	44.55	43.77	43.86	997251
2015-09-04	43.30	43.52	42.67	42.95	1646252
2015-09-08	43.70	44.24	43.45	44.18	1180846
2015-09-09	44.65	44.79	43.85	43.94	1258811
2015-09-10	43.94	44.38	43.54	44.22	1153124
2015-09-11	43.97	44.39	43.73	44.06	1067348
2015-09-14	44.06	44.20	43.61	43.80	858083
2015-09-15	43.93	44.27	43.55	44.04	1437924
2015-09-16	44.02	44.14	43.65	44.08	939591
2015-09-17	44.10	44.93	43.88	44.26	814094
2015-09-18	43.74	44.23	43.32	43.53	1915702
2015-09-21	43.86	44.17	43.47	43.63	510838
2015-09-22	43.15	43.27	42.50	42.72	831248
2015-09-23	42.88	42.90	42.36	42.48	722316
2015-09-24	42.10	42.20	40.74	41.18	2068047
2015-09-25	41.53	42.21	41.33	41.70	1070648
2015-09-28	41.41	41.46	40.53	40.72	1186167
2015-09-29	40.70	41.10	40.33	40.68	975867
2015-09-30	41.13	41.30	40.69	41.25	963359
2015-10-01	41.21	41.71	40.83	41.65	1321488
2015-10-02	41.26	42.14	40.99	42.14	997921
2015-10-05	42.40	42.88	42.30	42.68	1804788
2015-10-06	42.69	43.03	42.35	42.57	994927
2015-10-07	42.86	43.52	42.64	43.42	1275449
2015-10-08	43.28	43.95	42.90	43.87	764928
2015-10-09	44.02	44.02	43.51	43.79	901252
2015-10-12	43.79	44.37	43.74	44.30	776816
2015-10-13	44.00	44.21	43.24	43.37	663499
2015-10-14	43.42	43.63	42.77	42.93	556367
2015-10-15	43.07	43.44	42.54	43.42	635963
2015-10-16	43.48	43.99	43.33	43.84	809547
2015-10-19	43.77	43.91	43.50	43.75	607801
2015-10-20	43.74	44.10	43.59	43.86	543112
2015-10-21	44.09	44.27	43.24	43.34	699632
2015-10-22	43.54	44.40	43.45	44.31	883028
2015-10-23	44.53	44.82	43.77	44.15	1191134
2015-10-26	44.18	44.83	43.91	44.74	671221
2015-10-27	44.54	44.73	44.03	44.39	603822
2015-10-28	44.53	45.06	44.23	45.00	695004
2015-10-29	44.73	44.88	44.25	44.64	903436
2015-10-30	45.52	47.20	44.29	45.03	2820295
2015-11-02	45.19	45.88	45.01	45.85	815182
2015-11-03	45.75	46.34	45.53	46.21	740278
2015-11-04	46.88	46.88	45.79	46.07	762409
2015-11-05	46.16	46.38	45.75	46.32	806563
2015-11-06	46.14	46.39	45.72	46.26	951178
2015-11-09	46.16	46.18	45.26	45.65	671912
2015-11-10	45.50	46.08	45.30	46.04	637821
2015-11-11	46.15	46.36	45.86	46.09	548876
2015-11-12	45.55	45.67	45.08	45.13	779890
2015-11-13	44.99	45.08	44.03	44.10	639225
2015-11-16	44.11	44.73	43.84	44.68	558370
2015-11-17	44.90	45.01	44.30	44.39	794818
2015-11-18	44.40	45.14	44.22	45.05	1184571
2015-11-19	45.06	45.43	44.82	44.95	730857
2015-11-20	45.21	45.66	45.09	45.62	688693
2015-11-23	45.64	46.44	45.62	46.25	1005538
2015-11-24	45.75	46.80	45.46	46.76	1035006
2015-11-25	46.83	47.14	46.60	47.07	724389
2015-11-27	47.10	47.35	46.98	47.15	249354
2015-11-30	47.26	47.26	46.56	46.60	1117270
2015-12-01	46.80	46.90	46.44	46.72	428226
2015-12-02	46.74	46.81	46.09	46.17	667693
2015-12-03	46.38	46.38	45.27	45.46	1196743
2015-12-04	45.55	46.13	45.20	46.11	744538
2015-12-07	45.99	46.16	45.46	45.73	565563
2015-12-08	45.58	45.58	45.02	45.23	840274
2015-12-09	45.05	45.49	43.87	43.97	963055
2015-12-10	43.97	44.13	43.17	43.59	813086
2015-12-11	43.13	43.54	42.92	43.29	953171
2015-12-14	43.25	43.60	42.76	43.08	821151
2015-12-15	43.42	43.44	42.79	42.89	1164295
2015-12-16	42.88	44.20	42.87	44.02	1634461
2015-12-17	44.03	44.20	43.28	43.28	842791
2015-12-18	43.25	43.40	42.14	42.14	3202238
2015-12-21	42.34	42.59	41.59	42.34	951890
2015-12-22	42.53	42.59	42.05	42.25	760485
2015-12-23	42.57	43.27	42.46	42.87	774868
2015-12-24	42.72	42.96	42.65	42.81	276893
2015-12-28	42.60	42.81	42.39	42.77	443046
2015-12-29	43.07	43.29	42.89	43.11	469682
2015-12-30	42.99	43.15	42.51	42.54	398880
2015-12-31	42.42	42.53	42.01	42.02	469522
2016-01-04	41.27	41.51	40.50	41.02	1337100
2016-01-05	41.20	41.57	40.97	41.48	1135741
2016-01-06	40.64	41.09	39.90	40.34	1892681
2016-01-07	39.67	40.63	39.47	40.23	2073845
2016-01-08	40.54	41.14	40.28	40.41	2346480
2016-01-11	40.58	40.72	39.17	39.68	1373295
2016-01-12	40.19	40.35	39.28	39.63	900320
2016-01-13	39.83	40.01	37.98	38.10	1183490
2016-01-14	38.15	39.14	37.74	38.79	1017261
2016-01-15	37.94	38.91	37.76	38.71	1462833
2016-01-19	39.12	39.19	38.00	38.30	842391
2016-01-20	37.75	38.22	36.64	37.79	1422874
2016-01-21	37.90	38.99	37.62	38.73	1135474
2016-01-22	39.28	39.97	38.95	39.39	879839
2016-01-25	39.34	39.94	39.11	39.35	1228006
2016-01-26	39.55	40.08	39.34	39.87	686962
2016-01-27	39.68	40.13	39.25	39.56	625066
2016-01-28	39.91	39.95	39.27	39.70	751215
2016-01-29	40.09	41.58	40.08	41.51	1608482
2016-02-01	41.25	41.73	40.78	41.58	1139255
2016-02-02	43.00	43.00	39.76	40.79	1898146
2016-02-03	41.57	41.63	40.03	40.83	1443330
2016-02-04	40.72	41.45	40.47	41.20	985553
2016-02-05	41.20	41.28	40.35	40.77	938947
2016-02-08	40.34	40.61	39.56	40.48	1087891
2016-02-09	39.96	41.25	39.95	40.96	1062559
2016-02-10	41.42	42.15	41.18	41.63	798489
2016-02-11	41.00	41.40	40.76	41.18	1033847
2016-02-12	41.73	42.35	41.33	42.33	986183
2016-02-16	42.83	43.03	42.27	42.98	947662
2016-02-17	43.30	43.54	42.99	43.47	903759
2016-02-18	43.55	44.00	43.26	43.68	869250
2016-02-19	43.54	43.82	43.15	43.70	970773
2016-02-22	43.98	44.65	43.89	44.56	675886
2016-02-23	44.57	44.82	44.21	44.23	703847
2016-02-24	43.82	44.88	43.72	44.75	765480
2016-02-25	44.91	45.00	44.20	44.71	1010625
2016-02-26	45.01	45.49	44.68	45.33	988071
2016-02-29	45.29	45.81	44.66	44.66	1086666
2016-03-01	45.16	46.32	44.88	46.09	811261
2016-03-02	46.12	46.74	45.92	46.73	1032301
2016-03-03	46.62	47.19	46.47	47.15	458328
2016-03-04	47.13	47.19	46.55	47.09	616602
2016-03-07	46.92	47.07	46.58	46.88	595173
2016-03-08	46.39	46.66	45.76	46.20	827656
2016-03-09	46.67	46.73	46.03	46.25	647282
2016-03-10	46.47	46.57	45.29	46.13	790761
2016-03-11	46.20	46.49	45.87	46.43	754214
2016-03-14	46.31	46.95	46.22	46.75	555470
2016-03-15	46.56	46.81	46.26	46.49	565311
2016-03-16	46.45	47.32	46.21	47.11	723411
2016-03-17	47.11	48.23	46.97	48.13	801450
2016-03-18	48.13	48.45	47.86	48.13	1778925
2016-03-21	48.19	48.19	47.51	47.67	632275
2016-03-22	47.41	47.77	47.14	47.45	655084
2016-03-23	47.52	47.73	47.02	47.05	978739
2016-03-24	46.75	47.20	46.41	47.19	636271
2016-03-28	47.32	47.74	47.22	47.56	417460
2016-03-29	47.43	48.22	47.14	48.19	564675
2016-03-30	48.35	48.35	47.75	47.95	444718
2016-03-31	48.02	48.50	47.78	48.40	844088
2016-04-01	48.03	48.55	48.03	48.52	928232
2016-04-04	48.41	48.93	47.90	48.03	1005560
2016-04-05	47.94	48.11	47.68	47.78	1101888
2016-04-06	47.84	48.73	47.65	48.68	813749
2016-04-07	48.55	49.00	48.19	48.32	985145
2016-04-08	48.83	48.85	48.30	48.67	550348
2016-04-11	49.00	49.02	48.55	48.57	595743
2016-04-12	48.74	49.12	48.47	48.69	769964
2016-04-13	48.86	48.98	48.57	48.78	831030
2016-04-14	48.80	48.98	48.46	48.75	533065
2016-04-15	48.73	48.86	47.97	48.23	898001
2016-04-18	48.13	48.55	47.75	48.33	743217
2016-04-19	48.37	48.52	47.35	47.50	1286007
2016-04-20	47.60	48.00	47.31	47.67	872903
2016-04-21	47.61	47.88	47.24	47.24	968432
2016-04-22	47.29	47.82	47.11	47.66	1064098
2016-04-25	47.69	48.10	47.53	47.92	733335
2016-04-26	48.08	48.58	47.79	48.52	719682
2016-04-27	48.83	48.87	47.83	48.59	717598
2016-04-28	48.20	48.45	47.51	47.69	931021
2016-04-29	48.40	49.46	47.53	49.29	2594210
2016-05-02	49.50	50.01	49.22	49.83	1528748
2016-05-03	49.48	49.78	48.90	49.66	1384331
2016-05-04	49.53	49.59	48.80	49.23	963027
2016-05-05	49.19	49.51	48.87	48.94	704615
2016-05-06	48.88	49.26	48.72	49.09	821703
2016-05-09	49.14	49.64	49.03	49.59	1201455
2016-05-10	49.70	50.46	49.64	49.75	823937
2016-05-11	49.60	49.77	49.00	49.07	594255
2016-05-12	49.36	49.56	49.14	49.43	492518
2016-05-13	49.25	49.48	48.71	48.81	750838
2016-05-16	48.90	49.30	48.84	49.09	747692
2016-05-17	48.94	49.22	48.44	48.54	869116
2016-05-18	48.45	49.06	48.20	48.51	678752
2016-05-19	48.27	48.63	47.95	48.52	460818
2016-05-20	48.87	48.94	48.43	48.86	497176
2016-05-23	48.80	48.93	48.63	48.78	372045
2016-05-24	49.04	50.00	48.99	49.89	572506
2016-05-25	49.85	50.23	49.49	49.51	486380
2016-05-26	49.59	49.72	49.28	49.39	415905
2016-05-27	49.26	49.90	49.26	49.79	445590
2016-05-31	49.74	50.32	49.50	50.26	1223262
2016-06-01	50.08	50.66	49.80	50.63	1053757
2016-06-02	50.53	51.02	50.39	51.01	959589
2016-06-03	50.75	51.00	50.15	50.26	765864
2016-06-06	50.32	50.95	50.04	50.66	950995
2016-06-07	50.62	50.97	50.46	50.73	551995
2016-06-08	50.80	51.04	50.68	50.96	497296
2016-06-09	50.55	50.95	50.35	50.87	358091
2016-06-10	50.31	50.35	49.86	50.16	596692
2016-06-13	49.87	50.20	49.33	49.39	781623
2016-06-14	49.22	49.50	49.00	49.45	468319
2016-06-15	49.64	50.16	49.50	49.75	503436
2016-06-16	49.64	50.04	49.29	49.96	524411
2016-06-17	49.88	50.27	49.86	50.07	928068
2016-06-20	50.59	50.86	50.41	50.46	523636
2016-06-21	50.61	50.66	50.16	50.41	516943
2016-06-22	50.57	50.81	50.31	50.60	508023
2016-06-23	50.95	51.20	50.70	51.11	541896
2016-06-24	49.42	49.90	48.52	48.74	998496
2016-06-27	48.14	48.18	47.44	47.89	797351
2016-06-28	48.42	49.29	48.38	49.29	736255
2016-06-29	49.88	50.13	49.66	49.97	553337
2016-06-30	50.04	51.12	49.91	51.11	922200
2016-07-01	51.11	51.40	50.55	50.83	574542
2016-07-05	50.39	50.52	49.86	50.47	801696
2016-07-06	50.14	51.18	49.97	51.12	998540
2016-07-07	51.11	51.48	50.75	51.15	666832
2016-07-08	51.67	52.03	51.36	52.03	713401
2016-07-11	52.19	52.48	51.94	52.23	460306
2016-07-12	52.71	52.76	52.37	52.59	691187
2016-07-13	52.74	52.80	52.41	52.53	498346
2016-07-14	53.00	53.05	52.60	52.66	502660
2016-07-15	52.85	53.03	52.71	52.89	555518
2016-07-18	52.98	53.18	52.81	53.17	398797
2016-07-19	53.00	53.37	52.96	53.25	514728
2016-07-20	53.33	53.72	53.14	53.54	457388
2016-07-21	53.61	53.68	52.68	52.92	567180
2016-07-22	53.04	53.49	52.82	53.47	497200
2016-07-25	53.44	53.63	53.08	53.49	500115
2016-07-26	53.58	53.81	53.35	53.77	520518
2016-07-27	54.03	54.16	53.18	53.54	635458
2016-07-28	53.50	54.63	53.27	54.53	1461976
2016-07-29	53.53	53.89	52.17	52.57	2367208
2016-08-01	51.80	52.27	51.61	51.87	1306802
2016-08-02	51.90	52.23	51.01	51.17	2042857
2016-08-03	51.29	52.14	51.24	51.63	1067708
2016-08-04	51.80	52.80	51.65	52.77	930487
2016-08-05	53.04	53.24	51.83	52.02	1242713
2016-08-08	52.26	52.81	52.15	52.51	751528
2016-08-09	52.50	52.60	52.23	52.49	663180
2016-08-10	52.66	52.77	52.35	52.63	488523
2016-08-11	52.88	53.10	52.50	52.90	495679
2016-08-12	52.80	52.86	52.45	52.86	748581
2016-08-15	52.86	52.99	52.26	52.28	593164
2016-08-16	52.18	52.18	51.77	51.97	562206
2016-08-17	51.91	51.93	51.50	51.73	1122139
2016-08-18	51.71	52.39	51.71	52.25	550093
2016-08-19	52.09	53.00	52.09	52.46	1617107
2016-08-22	52.51	52.52	52.12	52.41	713546
2016-08-23	52.48	52.75	52.06	52.14	1170474
2016-08-24	51.92	52.17	51.62	52.15	1381200
2016-08-25	52.10	52.73	51.84	52.49	738322
2016-08-26	52.46	52.53	51.55	51.70	657065
2016-08-29	51.73	52.35	51.73	52.26	554473
2016-08-30	52.22	52.45	52.04	52.39	491644
2016-08-31	52.32	52.65	52.15	52.48	1143427
2016-09-01	52.56	52.58	51.61	51.79	754256
2016-09-02	52.04	52.17	51.63	51.84	494031
2016-09-06	52.02	52.34	51.77	52.34	447675
2016-09-07	52.36	52.65	52.19	52.63	500042
2016-09-08	52.41	52.65	52.01	52.04	558300
2016-09-09	51.74	51.74	49.41	49.41	1251621
2016-09-12	49.02	50.20	49.01	49.72	1053142
2016-09-13	49.18	49.67	48.86	49.14	897080
2016-09-14	49.04	49.45	48.98	49.06	581156
2016-09-15	49.06	49.35	48.79	49.26	687428
2016-09-16	49.03	49.06	48.40	48.53	961568
2016-09-19	48.62	49.09	48.57	48.81	666037
2016-09-20	48.85	49.11	48.42	48.51	646918
2016-09-21	48.78	49.63	48.63	49.53	886521
2016-09-22	49.89	50.04	49.20	49.36	588323
2016-09-23	49.26	49.45	48.63	48.65	700349
2016-09-26	48.30	48.34	47.54	48.10	1189897
2016-09-27	48.14	48.61	48.06	48.32	700757
2016-09-28	47.75	47.91	45.86	46.58	2481500
2016-09-29	46.42	46.60	45.69	45.71	1193572
2016-09-30	45.72	45.88	45.11	45.58	2911906
2016-10-03	45.44	46.05	44.90	45.43	2069779
2016-10-04	45.37	45.78	45.05	45.17	1109112
2016-10-05	45.22	45.91	45.22	45.82	1811453
2016-10-06	45.63	46.22	45.46	46.07	1053103
2016-10-07	46.25	46.38	45.66	45.75	828212
2016-10-10	46.06	46.18	45.71	45.91	905462
2016-10-11	45.87	45.91	45.39	45.59	959765
2016-10-12	45.70	46.00	45.56	45.78	659947
2016-10-13	45.40	45.87	45.34	45.72	617771
2016-10-14	45.93	46.15	45.68	45.73	652626
2016-10-17	45.75	46.02	45.61	45.65	565647
2016-10-18	46.06	46.11	45.70	45.77	593544
2016-10-19	45.97	46.11	45.48	46.00	581862
2016-10-20	45.53	45.69	44.75	45.38	1033993
2016-10-21	44.88	45.09	44.68	44.93	1411947
2016-10-24	45.21	45.59	44.99	45.04	801350
2016-10-25	44.85	45.15	44.06	45.10	1628232
2016-10-26	44.77	45.35	44.77	44.84	1129699
2016-10-27	45.13	45.20	44.02	44.39	1927210
2016-10-28	44.58	46.31	44.58	45.67	2002797
2016-10-31	45.90	46.03	45.41	45.88	2765120
2016-11-01	45.99	46.38	45.20	45.55	1209929
2016-11-02	45.56	45.69	44.91	45.06	944628
2016-11-03	45.27	45.48	44.77	44.89	1029507
2016-11-04	44.97	45.56	44.93	45.05	959052
2016-11-07	45.66	45.98	45.42	45.72	810525
2016-11-08	45.66	46.68	45.30	46.49	1002475
2016-11-09	45.83	47.03	45.16	46.80	1233762
2016-11-10	46.99	47.76	46.53	47.62	987455
2016-11-11	47.51	48.09	47.51	47.88	960671
2016-11-14	48.21	49.45	48.21	49.44	1368544
2016-11-15	49.43	49.81	48.74	48.99	1038088
2016-11-16	48.95	49.10	48.55	48.79	542330
2016-11-17	48.93	49.44	48.77	48.79	815868
2016-11-18	48.82	49.15	48.71	48.86	480266
2016-11-21	48.96	49.20	48.52	49.20	560975
2016-11-22	49.21	49.38	49.01	49.25	612580
2016-11-23	49.17	49.50	48.81	49.08	650167
2016-11-25	49.19	49.53	49.10	49.53	281335
2016-11-28	49.38	49.45	48.49	48.54	772924
2016-11-29	48.62	48.84	48.39	48.57	548556
2016-11-30	48.55	48.59	48.06	48.06	1128909
2016-12-01	48.12	48.50	47.49	47.69	698718
2016-12-02	47.74	48.29	47.74	48.04	439925
2016-12-05	48.22	48.52	48.22	48.49	507295
2016-12-06	48.45	48.70	48.17	48.63	454438
2016-12-07	48.78	49.70	48.61	49.70	798742
2016-12-08	49.51	49.98	49.38	49.97	585967
2016-12-09	49.87	49.89	49.58	49.82	682127
2016-12-12	49.76	50.17	49.76	49.83	846681
2016-12-13	50.17	50.44	50.09	50.40	1007089
2016-12-14	50.30	50.79	49.69	49.79	1106950
2016-12-15	49.94	50.09	49.39	49.56	675291
2016-12-16	49.75	50.16	49.54	49.76	1379732
2016-12-19	49.70	50.10	49.47	49.94	558469
2016-12-20	49.91	50.18	49.59	49.93	661800
2016-12-21	49.95	50.17	49.63	49.63	619923
2016-12-22	49.83	50.05	49.38	49.50	708281
2016-12-23	49.56	49.68	49.38	49.68	312687
2016-12-27	49.68	49.95	49.63	49.91	286521
2016-12-28	49.91	50.06	49.46	49.51	496000
2016-12-29	49.54	49.79	49.53	49.60	461615
2016-12-30	49.78	49.78	48.74	48.88	612409
2017-01-03	49.25	49.72	49.09	49.35	1004629
2017-01-04	49.57	50.09	49.36	49.98	793181
2017-01-05	49.66	49.70	48.76	49.03	760115
2017-01-06	49.03	49.04	48.44	48.53	861225
2017-01-09	48.50	48.50	47.91	47.91	826733
2017-01-10	47.98	48.40	47.91	48.01	622632
2017-01-11	47.85	48.08	47.42	47.46	689311
2017-01-12	47.26	47.28	46.45	46.99	987654
2017-01-13	46.94	47.44	46.86	47.00	576496
2017-01-17	46.93	47.37	46.60	47.22	664018
2017-01-18	47.27	47.54	47.04	47.45	994549
2017-01-19	47.35	47.65	47.18	47.49	1063031
2017-01-20	47.69	47.91	47.54	47.71	1089013
2017-01-23	47.52	47.69	46.87	47.44	847667
2017-01-24	47.69	48.67	47.55	48.46	1761860
2017-01-25	48.75	48.87	48.47	48.60	853349
2017-01-26	48.08	48.67	47.61	48.08	1084453
2017-01-27	48.19	48.26	47.33	47.39	976034
2017-01-30	47.37	47.37	46.24	47.19	1327755
2017-01-31	47.87	49.36	47.21	47.72	3434676
2017-02-01	49.40	50.16	48.24	48.56	2243407
2017-02-02	48.75	48.78	47.90	48.18	1168325
2017-02-03	48.42	48.85	48.19	48.74	1274161
2017-02-06	48.60	48.77	48.37	48.55	861456
2017-02-07	48.74	49.10	48.53	48.61	944229
2017-02-08	48.65	48.70	47.90	48.19	1173954
2017-02-09	48.23	49.17	48.03	48.96	963943
2017-02-10	48.96	49.15	48.68	48.92	1107125
2017-02-13	49.04	49.19	48.59	48.68	830265
2017-02-14	48.67	48.79	48.13	48.20	1172563
2017-02-15	48.11	48.30	47.96	48.26	865269
2017-02-16	48.39	48.59	47.98	48.34	777219
2017-02-17	48.25	48.62	48.25	48.62	700829
2017-02-21	48.66	49.11	48.53	49.07	852648
2017-02-22	49.20	49.39	48.87	48.99	1039250
2017-02-23	49.18	49.29	48.78	49.16	840178
2017-02-24	48.93	49.43	48.61	49.43	870687
2017-02-27	49.35	49.69	49.21	49.50	567141
2017-02-28	49.32	49.50	49.02	49.18	849451
2017-03-01	49.65	50.00	49.44	49.92	803448
2017-03-02	49.84	49.84	49.34	49.49	600499
2017-03-03	49.44	49.74	49.32	49.48	513899
2017-03-06	49.34	49.39	48.90	49.03	650986
2017-03-07	49.03	49.14	48.67	48.83	1212435
2017-03-08	48.90	48.98	48.35	48.71	999391
2017-03-09	48.71	48.81	48.08	48.20	603677
2017-03-10	48.30	48.86	48.30	48.84	989533
2017-03-13	48.52	49.06	48.34	49.05	1439678
2017-03-14	48.92	49.47	48.77	49.22	782462
2017-03-15	49.44	50.09	49.19	49.94	988677
2017-03-16	49.99	50.45	49.89	50.17	1198900
2017-03-17	50.34	50.65	50.19	50.58	2039886
2017-03-20	50.70	50.89	50.24	50.47	745610
2017-03-21	50.55	50.63	49.80	50.00	1099902
2017-03-22	49.90	49.95	49.44	49.87	1523091
2017-03-23	50.00	50.75	49.96	50.36	902344
2017-03-24	50.40	50.54	49.92	50.09	647281
2017-03-27	49.58	49.91	49.42	49.82	686467
2017-03-28	49.70	50.17	49.56	50.07	624407
2017-03-29	49.96	50.45	49.96	50.35	652661
2017-03-30	50.18	50.50	50.18	50.41	489753
2017-03-31	50.38	50.48	50.27	50.32	627170
2017-04-03	50.50	50.90	50.24	50.59	928190
2017-04-04	50.49	50.68	50.25	50.49	800385
2017-04-05	50.56	51.35	50.49	50.81	1147444
2017-04-06	50.84	51.21	50.68	50.90	1138606
2017-04-07	50.79	51.23	50.79	50.91	795068
2017-04-10	51.03	51.47	51.01	51.08	792261
2017-04-11	51.11	51.56	50.91	51.53	816942
2017-04-12	51.62	51.72	50.82	51.10	1195295
2017-04-13	50.98	51.10	50.63	50.67	629344
2017-04-17	50.93	51.30	50.75	51.26	1328581
2017-04-18	51.05	51.25	50.97	51.10	1016258
2017-04-19	51.37	51.49	51.16	51.26	739951
2017-04-20	51.65	52.30	51.36	52.22	812184
2017-04-21	52.18	52.48	51.92	52.47	811928
2017-04-24	52.78	53.00	52.64	52.95	1197007
2017-04-25	53.17	53.67	52.99	53.54	1050027
2017-04-26	53.70	54.38	53.31	54.04	1307549
2017-04-27	54.15	54.15	53.33	53.59	2204900
2017-04-28	54.88	54.97	52.34	52.54	3856054
2017-05-01	52.76	52.99	52.54	52.71	1346078
2017-05-02	52.75	53.26	52.60	53.26	1266237
2017-05-03	53.17	53.62	53.11	53.48	1180215
2017-05-04	53.57	53.89	53.31	53.49	922954
2017-05-05	53.58	53.93	53.35	53.79	741866
2017-05-08	53.92	53.96	53.42	53.45	683574
2017-05-09	53.55	53.68	53.38	53.49	601872
2017-05-10	53.40	53.70	53.33	53.50	673711
2017-05-11	53.20	53.47	52.80	53.16	838850
2017-05-12	52.89	52.89	51.73	51.83	1578544
2017-05-15	51.97	52.14	51.79	51.89	940004
2017-05-16	52.00	52.00	51.65	51.72	1067652
2017-05-17	51.34	51.53	50.60	50.61	774610
2017-05-18	50.29	50.46	49.92	50.10	2006864
2017-05-19	50.30	50.91	50.08	50.63	910049
2017-05-22	50.68	51.37	50.61	51.30	666815
2017-05-23	51.45	51.59	51.16	51.19	539350
2017-05-24	51.23	51.78	51.23	51.69	780579
2017-05-25	52.01	52.30	51.81	52.12	807460
2017-05-26	52.01	52.21	51.91	52.08	553263
2017-05-30	52.18	52.24	51.70	51.91	742690
2017-05-31	52.15	52.15	51.63	52.02	863751
2017-06-01	52.02	52.11	51.51	52.11	1069949
2017-06-02	52.15	52.73	52.09	52.46	741530
2017-06-05	52.59	52.71	52.31	52.62	628976
2017-06-06	52.40	52.40	51.93	52.01	811123
2017-06-07	52.05	52.24	51.75	51.85	1016897
2017-06-08	52.02	52.19	51.51	52.06	1184816
2017-06-09	52.15	52.50	51.94	52.17	666994
2017-06-12	52.10	52.88	52.06	52.43	778586
2017-06-13	52.48	52.71	52.36	52.57	686220
2017-06-14	52.79	53.06	52.55	52.79	584278
2017-06-15	52.58	52.70	52.22	52.30	709558
2017-06-16	52.30	52.78	52.03	52.74	1324575
2017-06-19	52.87	53.51	52.74	53.47	752618
2017-06-20	53.43	53.72	52.96	52.97	463918
2017-06-21	52.97	53.06	52.56	52.82	1062367
2017-06-22	52.88	52.97	52.50	52.66	402495
2017-06-23	52.73	52.91	52.47	52.61	1189426
2017-06-26	52.70	52.99	52.70	52.93	436870
2017-06-27	52.92	53.08	52.34	52.34	552111
2017-06-28	52.74	52.94	52.58	52.66	450698
2017-06-29	52.65	52.68	51.71	52.12	617041
2017-06-30	52.23	52.76	52.23	52.53	663786
2017-07-03	52.55	52.81	52.44	52.44	512996
2017-07-05	52.47	52.79	52.42	52.71	710176
2017-07-06	52.54	52.56	52.03	52.15	546983
2017-07-07	52.42	52.98	52.12	52.86	845452
2017-07-10	52.87	53.00	52.43	52.44	640864
2017-07-11	52.33	52.74	52.18	52.54	540431
2017-07-12	52.89	53.38	52.87	53.12	684580
2017-07-13	53.10	53.39	52.96	53.16	799963
2017-07-14	53.14	53.36	52.99	53.22	317769
2017-07-17	53.29	53.59	53.08	53.10	689791
2017-07-18	52.80	52.93	51.91	52.25	1104341
2017-07-19	52.39	52.66	52.30	52.59	1098162
2017-07-20	52.69	52.79	51.92	52.57	797988
2017-07-21	52.50	52.67	52.20	52.65	693794
2017-07-24	52.76	53.65	52.50	53.38	935980
2017-07-25	53.78	53.96	53.21	53.80	918382
2017-07-26	53.09	53.16	51.68	51.83	1422843
2017-07-27	51.91	52.00	51.58	51.79	1098425
2017-07-28	50.32	50.46	48.81	49.58	2080926
2017-07-31	49.64	49.70	48.16	48.18	1872491
2017-08-01	48.38	48.43	47.49	48.12	1335879
2017-08-02	48.06	48.29	47.52	47.62	1210746
2017-08-03	47.75	47.90	47.41	47.76	1187598
2017-08-04	47.78	48.37	47.78	48.34	834437
2017-08-07	48.34	48.34	47.82	48.23	735452
2017-08-08	48.16	48.29	47.84	47.89	929826
2017-08-09	47.90	47.93	47.50	47.70	655755
2017-08-10	47.35	47.53	46.90	46.98	843546
2017-08-11	46.76	47.20	46.75	46.97	657855
2017-08-14	47.39	47.61	47.15	47.43	701840
2017-08-15	47.53	47.53	47.01	47.15	688099
2017-08-16	47.25	47.81	47.23	47.76	788079
2017-08-17	47.77	47.82	46.53	46.53	1071941
2017-08-18	46.45	46.70	46.27	46.42	709191
2017-08-21	46.41	46.48	45.90	46.19	1102568
2017-08-22	46.32	46.48	46.11	46.41	806777
2017-08-23	46.00	46.20	45.62	45.62	585371
2017-08-24	45.81	45.83	45.21	45.23	1049792
2017-08-25	45.37	45.55	45.29	45.32	585197
2017-08-28	45.54	45.72	44.85	44.96	656626
2017-08-29	44.71	45.28	44.65	45.27	839184
2017-08-30	45.28	46.16	45.17	46.08	1400678
2017-08-31	46.23	46.45	45.95	45.97	1017969
2017-09-01	46.05	46.53	46.05	46.43	606712
2017-09-05	46.30	46.46	45.52	45.72	986951
2017-09-06	45.86	46.58	45.78	46.54	1460806
2017-09-07	44.80	45.14	43.17	43.50	2602214
2017-09-08	43.19	45.53	43.19	45.30	1521099
2017-09-11	45.44	45.66	45.18	45.37	914055
2017-09-12	45.38	45.73	45.38	45.59	703209
2017-09-13	45.60	45.79	45.40	45.27	1040188
2017-09-14	45.20	45.61	45.09	45.51	977297
2017-09-15	45.65	46.02	45.39	45.85	1602885
2017-09-18	45.88	46.21	45.83	45.88	878192
2017-09-19	45.85	45.91	45.23	45.50	861898
2017-09-20	45.53	45.86	45.48	45.75	513926
2017-09-21	45.73	45.97	45.69	45.94	491486
2017-09-22	46.65	46.80	46.17	46.76	1422705
2017-09-25	46.72	47.33	46.71	47.23	1265190
2017-09-26	47.32	47.81	47.18	47.43	968728
2017-09-27	47.55	47.97	47.19	47.31	981491
2017-09-28	47.27	47.90	47.27	47.79	722241
2017-09-29	47.72	47.90	47.60	47.73	671551
2017-10-02	47.75	48.20	47.64	48.19	797725
2017-10-03	48.37	48.56	48.07	48.56	719719
2017-10-04	48.56	48.81	48.36	48.79	560850
2017-10-05	48.82	48.86	48.35	48.48	742405
2017-10-06	48.38	48.59	48.31	48.46	626589
2017-10-09	48.55	48.63	48.24	48.27	4817519
2017-10-10	48.40	48.48	47.60	47.97	937819
2017-10-11	47.98	48.44	47.74	48.34	1053085
2017-10-12	48.21	48.30	47.62	47.89	1419436
2017-10-13	47.97	48.06	47.47	47.67	1090026
2017-10-16	47.69	47.94	47.54	47.79	714544
2017-10-17	47.76	48.02	47.61	47.73	565335
2017-10-18	47.75	48.34	47.75	48.14	699871
2017-10-19	48.07	48.44	47.84	48.43	474749
2017-10-20	48.68	48.96	48.53	48.92	580649
2017-10-23	48.95	49.29	48.85	49.08	859411
2017-10-24	49.20	49.27	48.34	48.55	1353920
2017-10-25	48.57	48.63	47.49	47.90	1079528
2017-10-26	48.34	48.41	47.79	48.23	1365758
2017-10-27	49.68	51.99	49.00	49.45	2676100
2017-10-30	48.50	48.78	47.14	47.20	2079551
2017-10-31	47.32	47.48	46.96	47.26	2797923
2017-11-01	47.15	47.53	46.00	46.50	1717092
2017-11-02	46.49	46.75	45.77	46.11	1056341
2017-11-03	46.00	46.44	45.91	46.00	698466
2017-11-06	46.03	46.23	45.81	45.86	719238
2017-11-07	46.02	46.09	45.60	45.94	790600
2017-11-08	45.89	46.06	45.38	45.72	796335
2017-11-09	45.33	45.91	45.21	45.88	773772
2017-11-10	45.79	46.15	45.79	45.94	688101
2017-11-13	45.96	46.10	45.41	45.81	741106
2017-11-14	45.50	45.77	45.03	45.57	1614100
2017-11-15	45.26	45.58	44.76	45.38	944471
2017-11-16	45.40	46.23	45.40	45.99	809239
2017-11-17	45.74	46.53	45.74	46.45	689515
2017-11-20	46.51	46.62	46.26	46.34	698267
2017-11-21	46.45	46.65	46.08	46.40	918321
2017-11-22	46.40	46.78	46.29	46.65	623721
2017-11-24	46.85	46.85	46.42	46.49	206632
2017-11-27	46.51	46.59	46.28	46.45	757189
2017-11-28	46.50	47.36	46.40	47.35	736600
2017-11-29	47.48	48.42	47.31	48.10	811053
2017-11-30	48.03	48.80	48.03	48.24	1447736
2017-12-01	48.39	48.39	46.87	47.88	1029847
2017-12-04	48.27	49.17	48.15	48.30	790950
2017-12-05	48.31	48.35	47.43	46.57	869232
2017-12-06	47.27	47.27	45.82	46.04	1439534
2017-12-07	46.02	46.48	45.94	46.17	848375
2017-12-08	46.20	46.51	45.92	46.30	778449
2017-12-11	46.50	46.81	46.02	46.12	841209
2017-12-12	45.97	46.56	45.97	46.33	638382
2017-12-13	46.34	46.72	46.16	45.92	890474
2017-12-14	46.21	46.67	45.97	45.99	1097983
2017-12-15	46.41	47.18	46.26	46.78	1766188
2017-12-18	47.24	47.80	47.00	47.14	801960
2017-12-19	47.21	47.51	46.87	46.94	673480
2017-12-20	47.21	47.25	46.92	47.03	398866
2017-12-21	47.13	47.57	47.04	47.39	766133
2017-12-22	47.52	47.52	46.90	47.06	672221
2017-12-26	47.18	47.56	47.14	47.54	507759
2017-12-27	47.73	47.73	47.34	47.55	402596
2017-12-28	47.66	47.66	47.39	47.53	478325
2017-12-29	47.71	48.00	47.69	47.73	803460
2018-01-02	47.93	49.88	47.07	47.86	1082162
2018-01-03	47.87	48.16	47.37	47.62	781792
2018-01-04	47.82	47.84	47.56	47.73	516513
2018-01-05	47.97	48.02	47.59	47.90	525376
2018-01-08	47.89	48.40	47.31	48.32	1109741
2018-01-09	48.45	48.50	47.92	47.95	1078130
2018-01-10	47.70	47.86	47.36	47.48	617817
2018-01-11	47.76	48.58	47.50	48.57	882121
2018-01-12	48.74	48.94	48.42	48.80	885310
2018-01-16	49.22	49.22	48.41	48.44	1045239
2018-01-17	48.59	48.91	48.34	48.50	908637
2018-01-18	48.54	48.78	48.16	48.36	627843
2018-01-19	48.54	48.94	47.89	48.25	1271433
2018-01-22	48.19	48.26	47.55	48.09	1643760
2018-01-23	48.37	48.37	47.06	47.35	1328842
2018-01-24	47.54	48.22	47.24	47.33	1384208
2018-01-25	47.50	48.17	47.32	47.79	1834547
2018-01-26	47.78	48.16	47.61	47.83	1170547
2018-01-29	47.85	48.16	47.60	47.64	1324228
2018-01-30	47.36	47.42	46.82	46.98	1259357
2018-01-31	47.02	47.26	46.24	46.51	2491308
2018-02-01	46.27	46.63	45.49	45.64	1996471
2018-02-02	45.55	45.66	44.80	45.05	1512723
2018-02-05	44.80	45.30	43.30	43.45	3727069
2018-02-06	42.57	45.90	42.00	45.58	3666115
2018-02-07	45.34	47.04	45.23	45.78	2719608
2018-02-08	45.67	45.83	43.99	43.99	1944400
2018-02-09	44.47	44.70	43.07	44.28	1519795
2018-02-12	44.54	45.32	44.42	44.92	1300728
2018-02-13	44.65	44.86	44.14	44.39	1291154
2018-02-14	44.00	45.06	44.00	44.93	1068070
2018-02-15	45.16	45.47	44.93	45.24	1326711
2018-02-16	45.13	45.76	45.04	45.05	1306072
2018-02-20	44.93	45.13	44.23	44.37	1082498
2018-02-21	44.52	45.51	44.52	44.88	777256
2018-02-22	44.98	44.98	44.22	44.36	2061155
2018-02-23	44.68	44.80	44.36	44.77	886058
2018-02-26	44.72	44.72	44.30	44.32	1742902
2018-02-27	44.48	45.09	43.79	43.80	1511277
2018-02-28	44.04	44.19	43.46	43.46	1412918
2018-03-01	43.52	43.56	42.12	42.32	2550553
2018-03-02	42.18	42.19	41.25	41.80	1973609
2018-03-05	41.80	44.13	41.75	43.93	3047130
2018-03-06	44.01	45.58	43.92	45.51	2699308
2018-03-07	45.03	45.66	44.92	45.07	2133177
2018-03-08	45.25	45.54	44.89	45.32	1212454
2018-03-09	45.50	46.41	45.16	46.41	1922453
2018-03-12	46.47	46.93	46.25	46.87	2109427
2018-03-13	47.02	47.24	46.50	46.66	2821487
2018-03-14	46.91	47.41	46.53	47.41	3412343
2018-03-15	47.44	47.44	45.99	46.01	1729578
2018-03-16	46.00	46.63	45.89	46.26	3211103
2018-03-19	46.07	46.22	45.36	45.81	1916941
2018-03-20	46.00	46.19	45.14	45.23	589866
2018-03-21	45.23	45.58	44.95	45.27	792900
2018-03-22	44.95	45.28	44.22	44.23	955332
2018-03-23	44.34	44.52	43.05	43.13	1032808
2018-03-26	43.68	43.92	43.05	43.78	1254135
2018-03-27	43.96	44.29	43.35	43.62	1372564
2018-03-28	43.54	44.08	43.44	43.90	758606
2018-03-29	44.11	44.55	43.84	44.36	609014
2018-04-02	44.21	44.41	42.79	43.30	932183
2018-04-03	43.42	44.22	43.06	44.15	901354
2018-04-04	43.58	45.01	43.43	44.92	1026054
2018-04-05	45.14	45.26	44.86	44.99	810095
2018-04-06	44.73	45.00	43.52	43.93	936207
2018-04-09	44.23	44.60	43.75	43.82	816942
2018-04-10	44.37	44.74	44.13	44.48	622601
2018-04-11	44.15	44.74	44.10	44.46	760491
2018-04-12	44.59	44.74	44.33	44.41	756999
2018-04-13	44.71	44.71	44.04	44.33	673429
2018-04-16	44.67	45.05	44.36	44.77	867903
2018-04-17	45.10	45.16	44.62	45.04	770936
2018-04-18	45.25	45.39	44.81	44.84	1399965
2018-04-19	44.62	44.67	43.32	43.58	1353016
2018-04-20	43.54	43.64	42.68	42.90	1330480
2018-04-23	42.98	43.19	42.69	42.93	936021
2018-04-24	43.26	43.32	42.22	42.35	1127846
2018-04-25	42.26	42.43	41.71	41.83	2385551
2018-04-26	41.99	42.89	41.80	42.72	1853392
2018-04-27	41.66	43.41	41.05	41.05	3400397
2018-04-30	40.79	41.05	40.31	40.55	2668241
2018-05-01	40.45	40.56	39.57	40.38	1648337
2018-05-02	40.28	41.21	40.08	40.76	1741280
2018-05-03	40.80	40.80	40.09	40.53	1677059
2018-05-04	40.32	41.66	40.13	41.42	1182534
2018-05-07	41.63	41.68	41.36	41.55	1211599
2018-05-08	41.65	42.05	41.37	41.63	1281426
2018-05-09	41.76	42.07	41.32	41.60	1407150
2018-05-10	41.81	42.16	41.55	41.85	785051
2018-05-11	41.91	42.07	41.71	41.87	566185
2018-05-14	41.90	42.08	41.66	41.75	651682
2018-05-15	41.57	41.64	41.20	41.61	1016521
2018-05-16	41.67	41.98	41.41	41.76	853043
2018-05-17	41.80	42.00	41.55	41.88	1596714
2018-05-18	41.87	42.35	41.71	42.12	851761
2018-05-21	42.49	42.75	42.29	42.58	530754
2018-05-22	42.54	42.63	41.90	41.92	585342
2018-05-23	41.74	42.02	41.33	41.65	751917
2018-05-24	41.51	41.66	41.30	41.63	733703
2018-05-25	41.58	41.91	41.50	41.63	814764
2018-05-29	41.49	41.77	41.15	41.49	1180914
2018-05-30	41.75	42.24	41.48	42.02	995166
2018-05-31	43.02	43.07	41.23	41.30	1656237
2018-06-01	41.51	41.83	41.37	41.45	1188582
2018-06-04	41.75	41.97	41.58	41.95	1083615
2018-06-05	41.89	42.42	41.78	42.36	784235
2018-06-06	42.36	42.77	42.04	42.77	1076419
2018-06-07	42.75	43.08	42.57	43.03	955136
2018-06-08	42.98	43.69	42.89	43.64	1231523
2018-06-11	43.70	44.62	43.62	44.45	1693287
2018-06-12	44.52	44.84	44.31	44.72	1142297
2018-06-13	44.60	44.81	43.79	43.64	1160193
2018-06-14	43.93	44.41	43.77	44.25	1272485
2018-06-15	44.25	44.39	43.96	44.32	1723607
2018-06-18	43.89	44.21	43.82	44.08	1180912
2018-06-19	43.68	44.18	43.35	44.15	1045492
2018-06-20	44.24	44.84	44.04	44.70	1787449
2018-06-21	44.59	44.81	44.11	44.23	671250
2018-06-22	44.43	44.48	43.52	43.69	2741573
2018-06-25	43.51	43.70	43.12	43.52	962690
2018-06-26	43.78	44.28	43.60	44.09	1638046
2018-06-27	44.15	44.73	43.74	43.98	1726511
2018-06-28	43.96	44.39	43.72	44.36	2171091
2018-06-29	44.59	45.18	44.21	44.64	1513663
2018-07-02	44.27	44.37	43.78	44.18	770408
2018-07-03	44.50	44.69	44.22	44.31	511138
2018-07-05	44.38	44.92	43.95	44.89	801789
2018-07-06	44.89	45.41	44.78	45.16	839902
2018-07-09	45.35	45.78	45.15	45.71	717775
2018-07-10	45.67	45.77	45.19	45.68	843720
2018-07-11	45.29	45.69	45.00	45.25	758607
2018-07-12	45.53	45.66	45.00	45.14	529711
2018-07-13	45.06	45.79	45.00	45.67	646715
2018-07-16	45.73	45.73	45.10	45.25	658599
2018-07-17	45.15	45.66	45.15	45.56	785251
2018-07-18	45.48	45.64	45.29	45.56	750551
2018-07-19	45.49	46.15	45.44	46.04	905755
2018-07-20	45.90	46.27	45.86	46.05	1692017
2018-07-23	46.05	46.12	44.92	44.98	1249069
2018-07-24	44.97	44.98	44.26	44.58	1376830
2018-07-25	44.36	44.88	44.28	44.68	1254199
2018-07-26	44.37	44.62	43.96	44.27	2003487
2018-07-27	45.01	45.53	43.78	44.09	3513030
2018-07-30	44.02	44.07	43.23	43.28	2411375
2018-07-31	43.45	43.92	42.91	43.57	3694014
2018-08-01	43.56	43.56	42.19	42.58	1443679
2018-08-02	42.50	43.08	42.29	43.01	994854
2018-08-03	43.15	43.72	43.05	43.62	906292
2018-08-06	43.67	44.20	43.47	43.96	1033576
2018-08-07	44.10	44.59	44.00	44.39	1262604
2018-08-08	44.38	44.54	44.12	44.28	756826
2018-08-09	44.40	44.62	43.82	43.93	919338
2018-08-10	43.79	43.79	43.09	43.33	1207124
2018-08-13	43.42	43.47	42.87	43.10	706564
2018-08-14	43.18	43.98	43.18	43.71	956075
2018-08-15	43.52	43.57	42.88	43.44	851495
2018-08-16	43.62	44.43	43.62	44.15	690361
2018-08-17	44.11	44.61	44.05	44.60	734894
2018-08-20	44.77	45.54	44.70	45.35	1479876
2018-08-21	45.64	46.71	45.55	46.25	1443822
2018-08-22	46.19	46.24	45.67	46.00	727770
2018-08-23	46.00	46.00	45.30	45.42	776174
2018-08-24	45.51	45.66	44.71	45.17	1118244
2018-08-27	45.31	45.73	45.11	45.55	919450
2018-08-28	45.67	45.89	45.53	45.57	1500611
2018-08-29	45.60	45.86	45.13	45.76	1235703
2018-08-30	45.78	45.81	45.39	45.53	691796
2018-08-31	45.43	45.66	45.17	45.44	766124
2018-09-04	45.40	45.40	44.85	45.27	934889
2018-09-05	45.26	46.18	45.18	46.08	1200842
2018-09-06	46.18	46.42	45.40	45.57	756888
2018-09-07	45.44	45.92	45.43	45.71	769719
2018-09-10	45.95	46.39	45.76	46.17	811333
2018-09-11	46.04	46.47	45.88	46.29	622041
2018-09-12	46.21	46.49	45.91	46.28	552409
2018-09-13	46.30	46.43	45.98	46.28	693765
2018-09-14	46.33	46.51	46.13	46.40	428129
2018-09-17	46.40	46.55	45.98	46.01	629761
2018-09-18	45.96	46.19	45.16	46.11	1037480
2018-09-19	46.19	46.57	45.93	46.10	760938
2018-09-20	46.22	46.50	45.74	45.64	1448891
2018-09-21	45.69	45.92	45.50	45.65	1935214
2018-09-24	45.45	45.64	44.67	44.74	769482
2018-09-25	44.84	44.84	44.39	44.57	1158125
2018-09-26	44.64	44.74	44.24	44.30	698265
2018-09-27	44.41	44.69	43.73	43.78	1188296
2018-09-28	43.80	44.00	43.48	43.79	1001231
2018-10-01	43.92	44.22	43.41	43.63	1224328
2018-10-02	43.53	43.73	43.00	43.03	878869
2018-10-03	43.17	43.66	42.80	43.34	1297597
2018-10-04	43.02	43.15	42.24	42.46	1089415
2018-10-05	42.56	42.75	41.55	41.93	806614
2018-10-08	41.84	42.45	41.81	42.40	959100
2018-10-09	42.38	42.51	40.25	40.38	1570693
2018-10-10	40.64	40.75	39.90	39.94	1564952
2018-10-11	40.03	40.31	39.02	39.06	1258840
2018-10-12	39.60	39.63	38.60	38.92	1386392
2018-10-15	38.62	39.33	38.62	38.89	1089680
2018-10-16	39.08	39.79	38.53	39.67	1028545
2018-10-17	39.24	39.41	38.46	39.23	1026549
2018-10-18	39.15	39.20	38.27	38.61	1328228
2018-10-19	38.63	38.69	38.11	38.28	905026
2018-10-22	38.43	38.45	37.90	38.16	996826
2018-10-23	37.54	38.69	37.07	38.46	1176413
2018-10-24	38.36	38.82	37.54	37.60	1433471
2018-10-25	37.86	38.68	37.73	38.52	1461019
2018-10-26	37.25	37.48	34.73	34.75	4025350
2018-10-29	34.99	35.82	34.07	34.46	3609184
2018-10-30	34.72	36.36	34.30	36.29	2928187
2018-10-31	36.59	36.83	36.00	36.31	3934514
2018-11-01	36.19	37.73	36.16	37.64	1863284
2018-11-02	38.13	38.39	37.54	37.96	1320654
2018-11-05	37.98	38.27	37.27	37.90	1372685
2018-11-06	37.73	37.81	37.17	37.42	807252
2018-11-07	37.71	37.82	36.80	37.50	1591868
2018-11-08	37.20	38.27	37.02	37.99	1406615
2018-11-09	37.96	38.27	37.22	37.57	890868
2018-11-12	37.38	37.57	36.68	36.76	1009554
2018-11-13	37.06	37.62	36.90	37.07	1069368
2018-11-14	37.39	37.83	36.78	37.00	1237144
2018-11-15	36.84	37.36	36.11	37.36	1375174
2018-11-16	37.26	38.01	37.13	37.90	1031580
2018-11-19	37.83	38.12	37.24	37.48	1029011
2018-11-20	37.11	38.25	36.84	37.53	1142978
2018-11-21	37.72	38.37	37.58	37.79	987679
2018-11-23	37.60	38.40	37.50	38.02	341386
2018-11-26	38.46	38.55	37.84	38.14	1085025
2018-11-27	37.88	38.11	37.56	38.10	1153402
2018-11-28	38.10	39.12	37.27	39.10	1040401
2018-11-29	38.90	39.19	38.41	38.78	880682
2018-11-30	38.79	38.95	38.47	38.74	1554035
2018-12-03	39.30	40.18	39.04	40.16	1957054
2018-12-04	39.88	40.01	38.28	38.40	2676469
2018-12-06	37.94	39.11	37.32	39.10	1731859
2018-12-07	38.91	39.37	38.22	38.38	2594533
2018-12-10	38.37	38.57	37.28	37.70	1621155
2018-12-11	38.32	38.57	37.40	37.56	960956
2018-12-12	37.96	38.17	37.54	37.17	904269
2018-12-13	37.39	37.58	36.62	36.64	965677
2018-12-14	36.23	37.00	35.98	36.16	2013531
2018-12-17	35.99	37.35	35.94	36.33	2098690
2018-12-18	36.56	37.34	36.18	36.49	1602371
2018-12-19	36.57	37.39	35.78	35.84	1882703
2018-12-20	35.74	36.52	35.64	36.20	1777288
2018-12-21	36.39	37.07	34.88	34.88	4323706
2018-12-24	34.70	35.02	33.94	33.97	659900
2018-12-26	34.26	35.39	33.48	35.38	1123992
2018-12-27	34.90	36.05	34.55	36.05	1539615
2018-12-28	36.12	36.38	35.48	35.81	1162871
2018-12-31	35.91	36.15	35.34	35.84	948918
2019-01-02	35.37	36.28	35.11	36.01	1379675
2019-01-03	35.76	35.96	34.95	35.45	843427
2019-01-04	35.88	36.76	35.88	36.52	966229
2019-01-07	36.68	37.62	36.33	37.16	1012967
2019-01-08	37.60	37.88	37.13	37.69	929285
2019-01-09	37.78	38.22	37.51	37.90	1548550
2019-01-10	37.91	38.41	37.64	38.31	1092832
2019-01-11	38.28	38.36	37.82	38.34	914041
2019-01-14	38.19	38.57	38.03	38.32	581090
2019-01-15	38.35	38.50	37.84	38.43	730275
2019-01-16	38.54	38.95	38.35	38.40	981805
2019-01-17	38.27	39.05	38.25	38.87	590469
2019-01-18	39.23	39.96	39.09	39.61	1013629
2019-01-22	39.44	39.47	38.80	39.09	951957
2019-01-23	39.18	39.40	38.35	38.82	893247
2019-01-24	38.93	39.67	38.82	39.61	997023
2019-01-25	39.96	40.31	39.70	39.97	1057099
2019-01-28	39.75	40.10	39.46	40.00	1028160
2019-01-29	39.87	40.37	39.46	40.28	820824
2019-01-30	40.50	40.67	39.89	40.59	876822
2019-01-31	40.51	41.01	40.19	40.96	2618997
2019-02-01	40.95	41.11	40.48	40.97	1291048
2019-02-04	41.01	41.07	40.70	40.89	1286015
2019-02-05	42.77	45.83	41.69	44.88	3929118
2019-02-06	44.25	44.64	43.81	44.11	2127136
2019-02-07	43.83	44.00	43.25	43.78	1002121
2019-02-08	43.71	44.16	43.06	43.45	924629
2019-02-11	43.47	43.73	43.07	43.56	984244
2019-02-12	43.86	44.48	43.71	44.45	1102927
2019-02-13	44.53	44.66	43.88	44.24	880813
2019-02-14	44.01	44.68	43.77	44.38	1423685
2019-02-15	44.67	45.01	44.20	44.95	944627
2019-02-19	44.92	45.41	44.71	45.20	734274
2019-02-20	45.32	45.54	45.04	45.27	1636005
2019-02-21	45.28	45.73	45.11	45.62	839797
2019-02-22	45.80	45.99	45.50	45.88	616119
2019-02-25	46.00	46.50	45.99	46.07	1084387
2019-02-26	46.02	46.26	45.68	45.73	633832
2019-02-27	45.71	45.91	45.37	45.69	1359367
2019-02-28	45.59	45.67	45.22	45.42	843429
2019-03-01	45.83	46.03	45.29	45.98	896259
2019-03-04	46.05	46.17	45.42	45.98	769750
2019-03-05	45.70	46.01	45.57	45.61	896510
2019-03-06	45.52	45.72	44.97	45.05	922729
2019-03-07	45.06	45.06	44.17	44.32	943347
2019-03-08	44.08	44.60	43.86	44.33	1082787
2019-03-11	44.31	44.44	43.80	44.03	1419186
2019-03-12	44.03	44.19	43.33	43.99	986236
2019-03-13	44.01	44.04	43.42	43.26	1108585
2019-03-14	43.27	43.30	42.80	43.06	1262977
2019-03-15	43.00	43.46	42.83	43.00	2577679
2019-03-18	43.01	43.16	42.83	43.15	784087
2019-03-19	43.26	43.40	42.53	42.70	864229
2019-03-20	42.71	42.75	41.78	41.92	980391
2019-03-21	41.78	42.50	41.78	42.36	1062005
2019-03-22	42.10	42.19	40.73	40.77	1221828
2019-03-25	40.71	41.42	40.67	41.14	834192
2019-03-26	41.48	41.81	41.30	41.65	733628
2019-03-27	41.95	42.21	41.67	42.10	1363568
2019-03-28	42.27	42.43	41.89	42.29	1141545
2019-03-29	42.48	42.72	42.01	42.22	1025765
2019-04-01	42.46	42.69	42.21	42.62	676833
2019-04-02	42.67	42.77	42.34	42.47	496719
2019-04-03	42.78	42.86	42.47	42.60	705742
2019-04-04	42.54	43.02	42.50	42.91	831011
2019-04-05	43.17	43.73	43.06	43.56	1264223
2019-04-08	43.27	43.33	42.25	42.96	1422645
2019-04-09	42.75	42.76	42.20	42.32	914615
2019-04-10	42.63	42.99	42.54	42.98	881199
2019-04-11	42.98	43.29	42.97	43.21	875046
2019-04-12	43.51	43.69	42.99	43.25	718861
2019-04-15	43.18	43.47	43.07	43.20	814369
2019-04-16	43.45	43.76	43.05	43.74	783934
2019-04-17	43.87	43.89	43.22	43.31	541025
2019-04-18	43.16	43.60	43.06	43.27	770906
2019-04-22	43.13	43.35	42.69	42.84	835000
2019-04-23	43.15	43.50	42.76	42.98	1057284
2019-04-24	42.95	43.29	42.61	42.90	901933
2019-04-25	42.84	42.84	41.52	41.69	833944
2019-04-26	42.16	42.16	41.38	42.01	1065086
2019-04-29	41.97	42.03	41.51	41.62	1516277
2019-04-30	40.21	40.50	38.55	39.36	3580104
2019-05-01	39.64	40.19	38.90	39.53	2257873
2019-05-02	39.69	40.21	39.59	39.77	1242205
2019-05-03	39.97	40.42	39.82	40.32	936927
2019-05-06	39.71	40.16	39.55	40.10	1381870
2019-05-07	39.71	39.83	39.00	39.27	1239282
2019-05-08	39.29	39.43	38.83	38.88	1003171
2019-05-09	38.53	38.54	37.72	38.14	1117782
2019-05-10	38.13	38.50	37.39	38.45	983113
2019-05-13	37.78	37.78	36.79	37.06	1260250
2019-05-14	37.21	37.86	37.12	37.59	946819
2019-05-15	37.41	37.96	37.15	37.73	980476
2019-05-16	37.99	38.44	37.68	37.99	978587
2019-05-17	37.70	38.11	37.47	37.53	811065
2019-05-20	37.30	37.54	37.17	37.30	1221860
2019-05-21	37.39	37.99	37.33	37.92	930428
2019-05-22	37.61	37.70	37.33	37.55	814473
2019-05-23	37.26	37.37	36.74	36.87	748458
2019-05-24	37.05	37.46	37.05	37.19	635469
2019-05-28	37.20	37.34	36.63	36.64	1200471
2019-05-29	36.56	37.12	36.36	36.83	1486750
2019-05-30	37.06	37.10	36.19	36.48	1013513
2019-05-31	36.02	36.11	35.42	35.51	1512423
2019-06-03	35.40	36.53	35.35	36.01	1289886
2019-06-04	36.44	37.62	36.44	37.59	826321
2019-06-05	37.81	37.82	36.86	37.65	776544
2019-06-06	37.70	37.83	36.94	37.66	825969
2019-06-07	37.89	37.98	37.47	37.92	634300
2019-06-10	38.15	38.19	37.02	37.27	1468749
2019-06-11	37.65	38.20	37.53	37.71	1115076
2019-06-12	37.72	37.94	37.52	37.43	892414
2019-06-13	37.61	37.90	37.47	37.77	482331
2019-06-14	37.79	37.79	37.28	37.39	789016
2019-06-17	37.38	37.84	37.38	37.61	692639
2019-06-18	37.94	38.50	37.57	37.95	909703
2019-06-19	37.95	38.32	37.64	38.20	727402
2019-06-20	38.67	38.96	37.97	38.33	810302
2019-06-21	38.44	39.03	37.97	38.28	2798350
2019-06-24	38.30	38.39	37.63	37.74	865416
2019-06-25	37.79	38.06	37.44	37.44	1041739
2019-06-26	37.53	37.61	37.04	37.29	1147764
2019-06-27	37.55	37.99	37.55	37.95	508199
2019-06-28	38.02	38.51	38.02	38.37	1030044
2019-07-01	38.87	38.98	38.01	38.72	1315947
2019-07-02	38.60	38.90	38.27	38.90	865897
2019-07-03	38.84	39.37	38.78	39.27	402062
2019-07-05	38.99	39.05	38.69	38.90	524655
2019-07-08	38.81	38.85	38.17	38.31	715796
2019-07-09	38.12	38.27	37.76	37.92	1699064
2019-07-10	38.20	38.30	37.62	37.87	1065232
2019-07-11	37.91	37.94	37.09	37.84	675495
2019-07-12	38.05	39.04	38.05	38.98	808179
2019-07-15	38.73	38.98	38.39	38.66	1001426
2019-07-16	38.54	39.46	38.43	39.29	894671
2019-07-17	39.27	39.70	38.87	39.27	1959989
2019-07-18	39.24	39.69	39.05	39.54	1911675
2019-07-19	39.72	39.97	39.45	39.63	1310642
2019-07-22	39.68	39.89	39.40	39.53	1258242
2019-07-23	39.76	40.25	39.30	40.18	1243651
2019-07-24	38.87	39.95	38.22	39.71	2312722
2019-07-25	39.32	40.00	39.11	39.47	1718275
2019-07-26	39.48	39.99	38.90	39.31	2058434
2019-07-29	39.35	39.38	38.80	38.98	1964429
2019-07-30	38.94	41.38	38.00	40.30	3579126
2019-07-31	40.14	40.79	39.42	39.97	5459264
2019-08-01	40.02	40.58	38.84	38.87	1903676
2019-08-02	38.79	39.11	38.46	38.51	1247025
2019-08-05	38.01	38.49	37.36	37.62	1798542
2019-08-06	37.92	38.64	37.60	38.47	1665483
2019-08-07	37.83	39.27	37.83	39.07	1357900
2019-08-08	39.20	39.76	39.20	39.53	845340
2019-08-09	39.42	39.50	38.69	38.98	893978
2019-08-12	38.80	38.92	38.17	38.24	876338
2019-08-13	38.26	39.58	38.20	38.77	868009
2019-08-14	38.13	38.61	37.64	37.68	1366526
2019-08-15	37.77	37.90	37.40	37.58	1000458
2019-08-16	37.82	38.61	37.80	38.51	691218
2019-08-19	39.07	39.46	38.97	39.20	791435
2019-08-20	39.00	39.10	38.49	38.56	930343
2019-08-21	39.10	39.40	38.72	38.85	1064402
2019-08-22	39.00	39.30	38.56	39.08	801909
2019-08-23	38.83	38.84	36.73	36.86	1252128
2019-08-26	37.41	37.49	36.71	36.85	953303
2019-08-27	37.16	37.16	36.26	36.33	706045
2019-08-28	36.11	36.78	35.90	36.64	741370
2019-08-29	37.10	37.54	37.02	37.26	983713
2019-08-30	37.54	37.98	37.05	37.19	832643
2019-09-03	36.84	36.84	35.92	36.47	1080843
2019-09-04	36.76	37.05	36.54	36.77	789114
2019-09-05	37.36	38.46	37.21	38.30	1142323
2019-09-06	38.57	39.02	38.50	38.98	1069901
2019-09-09	39.27	40.50	39.10	40.42	1300384
2019-09-10	40.39	41.88	40.23	41.86	1565616
2019-09-11	41.65	42.09	41.02	41.64	1290151
2019-09-12	41.88	42.36	41.19	42.18	1458075
2019-09-13	42.18	42.83	41.98	42.13	966217
2019-09-16	41.80	42.11	41.61	41.87	687486
2019-09-17	41.74	41.95	41.21	41.87	504982
2019-09-18	41.60	42.11	41.36	41.96	883530
2019-09-19	42.07	42.07	41.20	41.28	842809
2019-09-20	41.35	41.45	40.69	40.81	2105602
2019-09-23	40.51	41.34	40.41	41.06	730238
2019-09-24	41.15	41.36	40.44	40.51	902020
2019-09-25	40.53	40.82	39.98	40.68	941603
2019-09-26	40.74	41.05	40.60	40.83	641879
2019-09-27	40.99	41.13	40.61	40.92	730106
2019-09-30	41.12	41.31	40.83	40.94	831329
2019-10-01	41.05	41.79	40.06	40.10	929734
2019-10-02	39.90	39.90	38.67	38.98	990579
2019-10-03	38.76	39.02	37.91	39.01	1071331
2019-10-04	39.01	39.52	38.75	39.50	826379
2019-10-07	39.31	39.73	39.00	39.27	664850
2019-10-08	38.72	39.06	38.44	38.45	858172
2019-10-09	38.91	38.91	38.33	38.73	860808
2019-10-10	38.88	39.43	38.79	39.33	650604
2019-10-11	39.88	41.34	39.80	40.88	1011812
2019-10-14	40.59	41.56	40.53	41.26	1057895
2019-10-15	41.34	42.13	41.14	42.02	813736
2019-10-16	42.14	42.90	42.09	42.56	959537
2019-10-17	42.66	43.10	42.38	43.04	1054832
2019-10-18	42.89	43.93	42.71	43.61	1282435
2019-10-21	43.92	44.32	43.83	44.01	867999
2019-10-22	44.03	44.77	43.94	44.62	1091950
2019-10-23	44.62	44.97	44.41	44.87	1072605
2019-10-24	44.72	44.74	43.93	44.26	1063443
2019-10-25	44.35	45.34	44.20	45.25	1651190
2019-10-28	45.57	46.35	45.34	46.16	2300678
2019-10-29	47.73	51.73	47.73	51.57	4972644
2019-10-30	51.28	52.14	50.70	51.88	2053210
2019-10-31	51.73	51.76	50.47	51.30	3696806
2019-11-01	51.58	51.89	51.10	51.28	1682576
2019-11-04	51.44	52.84	51.24	52.47	1745144
2019-11-05	52.58	54.09	52.52	54.00	1734589
2019-11-06	54.00	54.69	53.51	54.54	1914351
2019-11-07	54.82	55.23	54.29	55.05	1649661
2019-11-08	55.01	55.42	54.73	55.18	1132681
2019-11-11	54.99	55.35	54.20	54.32	1132900
2019-11-12	54.30	54.42	53.64	54.30	1182886
2019-11-13	53.87	53.95	53.29	53.62	1420296
2019-11-14	53.47	53.63	53.05	53.21	1314042
2019-11-15	53.59	53.60	52.84	53.37	1088966
2019-11-18	53.36	53.67	52.97	53.57	886168
2019-11-19	52.88	53.21	52.35	52.71	947143
2019-11-20	52.59	52.76	52.10	52.37	1028559
2019-11-21	52.30	52.45	51.76	52.02	1052903
2019-11-22	52.09	52.35	52.02	52.33	688720
2019-11-25	52.54	52.97	52.38	52.83	685590
2019-11-26	52.95	53.24	52.58	53.09	1818404
2019-11-27	53.09	53.09	52.23	52.62	1626410
2019-11-29	52.62	52.77	52.25	52.32	492629
2019-12-02	52.41	52.61	51.50	52.21	1512183
2019-12-03	51.65	52.00	51.20	51.75	1455545
2019-12-04	51.89	52.21	51.67	51.83	1198060
2019-12-05	51.83	52.26	51.79	52.16	507312
2019-12-06	52.45	53.13	52.45	53.07	805350
2019-12-09	52.86	53.02	52.13	52.15	1104425
2019-12-10	51.31	51.82	51.27	51.37	983953
2019-12-11	51.49	51.90	51.40	51.15	932279
2019-12-12	51.38	51.93	51.27	51.86	1257917
2019-12-13	51.74	51.99	50.60	50.72	1520325
2019-12-16	51.03	51.51	50.71	51.18	1377640
2019-12-17	50.96	51.60	50.80	51.53	1101137
2019-12-18	51.50	51.67	50.93	51.52	924569
2019-12-19	51.55	51.65	51.13	51.26	1242800
2019-12-20	51.34	51.54	50.75	51.48	4345074
2019-12-23	51.40	51.66	50.72	50.76	676462
2019-12-24	50.72	50.95	50.20	50.90	629569
2019-12-26	50.78	50.96	50.30	50.96	2191315
2019-12-27	51.11	51.37	50.85	51.17	714705
2019-12-30	51.17	51.38	50.94	51.05	762015
2019-12-31	50.94	51.30	50.76	50.83	691594
2020-01-02	51.07	51.30	49.94	50.34	1385726
2020-01-03	49.59	50.13	49.44	49.78	1174168
2020-01-06	49.46	50.00	49.04	50.00	921703
2020-01-07	50.25	50.25	49.12	49.33	913090
2020-01-08	49.30	50.02	49.22	49.58	936932
2020-01-09	49.83	49.85	49.12	49.67	977086
2020-01-10	49.71	49.84	49.37	49.45	842701
2020-01-13	49.56	50.57	49.44	50.51	880339
2020-01-14	50.54	50.92	50.29	50.67	958751
2020-01-15	50.60	51.21	50.54	50.99	799311
2020-01-16	51.40	51.74	51.24	51.58	816896
2020-01-17	51.68	51.76	50.99	51.20	971988
2020-01-21	50.91	51.43	50.57	51.14	841530
2020-01-22	51.31	51.59	51.04	51.44	748486
2020-01-23	51.16	51.35	50.26	51.31	1115198
2020-01-24	51.35	51.57	50.56	50.88	828876
2020-01-27	50.24	50.24	49.33	49.69	1553598
2020-01-28	50.00	50.51	49.46	50.21	1085748
2020-01-29	50.40	50.40	49.33	49.36	863630
2020-01-30	48.86	49.38	48.56	49.37	941662
2020-01-31	49.33	49.33	47.50	47.59	5575725
2020-02-03	47.77	48.73	46.63	46.96	2926681
2020-02-04	48.00	48.54	45.80	47.53	2813609
2020-02-05	47.50	48.17	45.85	46.88	1764978
2020-02-06	47.24	47.24	46.25	46.41	1110841
2020-02-07	46.13	46.23	44.96	45.09	933443
2020-02-10	45.02	45.37	44.70	44.92	826082
2020-02-11	45.05	45.83	45.04	45.48	821516
2020-02-12	45.65	46.14	45.62	46.08	574941
2020-02-13	45.69	45.88	45.42	45.46	565514
2020-02-14	45.40	45.63	45.12	45.60	478689
2020-02-18	45.32	45.66	44.47	45.06	689888
2020-02-19	45.22	45.53	44.94	44.98	573429
2020-02-20	44.90	45.35	44.67	45.19	562158
2020-02-21	44.83	45.07	44.48	44.65	966452
2020-02-24	43.27	43.57	42.79	43.15	1561567
2020-02-25	43.40	43.44	41.32	41.53	1141206
2020-02-26	41.71	42.11	40.70	40.71	1417960
2020-02-27	39.97	41.53	39.12	39.15	1660923
2020-02-28	38.46	39.85	38.20	39.66	2470394
2020-03-02	39.70	40.29	38.34	40.25	1300775
2020-03-03	40.18	41.66	38.67	39.14	1066975
2020-03-04	39.82	40.52	39.13	40.51	618059
2020-03-05	39.18	39.47	37.91	38.26	1117204
2020-03-06	37.07	38.01	36.83	37.76	1405590
2020-03-09	35.91	36.62	33.81	34.06	1178705
2020-03-10	35.55	36.80	33.72	36.57	1253827
2020-03-11	35.37	35.73	33.94	33.90	1420180
2020-03-12	31.83	31.83	29.67	29.73	1333348
2020-03-13	31.52	32.47	29.45	32.44	1694828
2020-03-16	29.44	31.55	27.25	27.45	2258201
2020-03-17	28.12	28.87	25.85	28.11	2125644
2020-03-18	26.07	26.54	22.13	23.85	1463417
2020-03-19	23.58	26.82	22.11	26.15	1976619
2020-03-20	26.79	27.00	23.79	23.84	1580180
2020-03-23	23.77	24.82	22.03	22.47	1550270
2020-03-24	23.93	26.70	23.86	26.49	1040871
2020-03-25	26.77	28.80	25.50	27.62	1291560
2020-03-26	27.96	30.48	27.29	30.31	1405362
2020-03-27	28.44	28.89	26.72	27.95	1155607
2020-03-30	28.06	28.57	27.07	28.07	982249
2020-03-31	27.69	27.98	26.41	26.68	1571922
2020-04-01	25.50	25.67	24.08	24.42	1351577
2020-04-02	24.18	25.03	23.56	24.21	1602758
2020-04-03	23.41	23.91	22.27	22.72	1552224
2020-04-06	24.21	25.86	24.12	25.33	1489990
2020-04-07	27.04	28.16	26.11	26.56	1527292
2020-04-08	26.79	29.12	26.71	28.77	1281630
2020-04-09	29.68	30.67	29.11	29.88	1669191
2020-04-13	29.57	29.59	27.78	28.68	957410
2020-04-14	28.88	29.66	28.62	29.02	1077924
2020-04-15	27.61	27.64	26.07	26.40	1185037
2020-04-16	26.68	26.99	25.50	26.76	1173569
2020-04-17	28.33	29.30	28.32	28.89	1233375
2020-04-20	27.98	28.74	27.34	27.47	1113257
2020-04-21	26.72	27.38	26.38	26.99	836408
2020-04-22	27.72	27.99	27.18	27.44	1091887
2020-04-23	27.87	29.38	27.69	28.83	1490576
2020-04-24	29.02	30.20	29.02	29.88	2674772
2020-04-27	30.21	32.80	30.21	32.29	1700414
2020-04-28	33.26	34.55	32.98	33.74	1494238
2020-04-29	35.18	36.12	34.83	36.02	1790262
2020-04-30	34.73	35.73	34.40	35.13	8035345
2020-05-01	34.08	34.35	33.03	33.75	1380012
2020-05-04	32.94	34.08	32.18	34.06	1780091
2020-05-05	34.04	34.58	30.19	30.34	3220505
2020-05-06	30.61	31.20	27.64	27.76	3615755
2020-05-07	28.25	29.17	26.67	26.87	3771949
2020-05-08	27.60	29.91	27.53	29.80	2371743
2020-05-11	29.27	29.33	27.34	28.47	1636711
2020-05-12	28.70	29.00	27.11	27.11	1539982
2020-05-13	26.50	26.89	24.31	24.62	2055745
2020-05-14	25.07	27.14	24.01	27.03	2257513
2020-05-15	26.26	27.24	25.67	26.61	1834631
2020-05-18	29.27	30.75	28.98	30.44	2160392
2020-05-19	29.69	29.98	28.52	28.55	1080803
2020-05-20	29.13	29.92	28.93	29.62	1128697
2020-05-21	29.43	30.19	29.25	29.72	759130
2020-05-22	29.62	30.01	28.97	29.99	1249795
2020-05-26	31.82	32.36	31.21	31.67	1698459
2020-05-27	33.10	33.82	32.43	33.79	1687900
2020-05-28	34.16	34.30	32.04	32.14	1745697
2020-05-29	31.61	31.92	30.22	30.59	8145885
2020-06-01	30.77	32.08	30.57	31.79	1409998
2020-06-02	31.81	32.66	31.81	32.39	1340675
2020-06-03	33.16	35.50	33.16	35.12	1755534
2020-06-04	34.68	35.83	33.96	35.77	1298188
2020-06-05	39.14	39.24	36.94	37.15	1791010
2020-06-08	37.78	38.82	37.62	38.60	1715263
2020-06-09	37.63	37.99	37.06	37.64	1373414
2020-06-10	37.39	37.65	35.71	35.98	1676960
2020-06-11	32.94	34.39	32.79	32.82	2152528
2020-06-12	34.36	34.83	31.88	32.82	1228638
2020-06-15	31.25	34.01	31.10	33.74	968497
2020-06-16	35.43	35.78	34.10	35.21	1296424
2020-06-17	35.53	35.57	34.12	34.26	659177
2020-06-18	33.75	34.74	33.50	34.61	1389924
2020-06-19	35.32	35.55	33.36	33.92	2881912
2020-06-22	33.60	34.13	32.88	33.90	790362
2020-06-23	34.56	35.75	34.32	35.52	1226760
2020-06-24	34.86	35.02	33.26	33.76	1816850
2020-06-25	33.35	33.81	32.78	33.49	1165610
2020-06-26	33.14	33.40	32.24	32.43	1315913
2020-06-29	32.79	34.63	32.66	34.61	666356
2020-06-30	34.45	35.36	34.21	35.15	1273918
2020-07-01	35.04	35.94	34.36	34.38	1341511
2020-07-02	35.25	35.92	34.13	34.34	693718
2020-07-06	35.34	35.56	34.39	35.21	843079
2020-07-07	34.79	35.28	34.55	35.09	1168669
2020-07-08	35.18	36.26	34.97	36.08	1539929
2020-07-09	35.99	35.99	33.18	33.51	1561312
2020-07-10	33.59	34.92	33.41	34.90	973686
2020-07-13	35.26	35.85	34.39	34.70	882659
2020-07-14	34.60	35.46	34.18	35.44	964134
2020-07-15	36.74	37.79	36.39	37.52	1104573
2020-07-16	37.03	38.40	36.97	37.38	802259
2020-07-17	37.48	37.64	36.51	36.54	926556
2020-07-20	36.39	36.87	35.51	35.69	761619
2020-07-21	35.73	36.55	35.64	35.80	748930
2020-07-22	35.78	36.87	35.56	36.70	773439
2020-07-23	36.59	36.87	36.09	36.35	939462
2020-07-24	36.43	36.72	35.90	35.93	857421
2020-07-27	35.78	37.31	35.28	37.30	1430947
2020-07-28	37.86	38.68	37.31	37.80	1398131
2020-07-29	37.95	39.60	37.75	39.40	1577463
2020-07-30	38.62	40.00	38.18	39.79	2743843
2020-07-31	39.78	40.16	38.51	40.09	4683406
2020-08-03	40.10	40.15	38.32	39.70	1929127
2020-08-04	38.16	39.70	37.42	37.98	3660811
2020-08-05	38.62	39.43	37.94	39.03	1540339
2020-08-06	38.92	39.49	38.58	38.68	1065350
2020-08-07	38.59	39.25	38.02	39.15	1163455
2020-08-10	39.32	41.18	39.32	41.07	1179827
2020-08-11	41.55	42.22	41.05	41.27	1315289
2020-08-12	41.59	41.70	40.25	40.81	893392
2020-08-13	40.34	40.92	40.13	40.17	427077
2020-08-14	39.89	40.69	39.69	40.29	672213
2020-08-17	40.76	41.14	40.35	40.65	822585
2020-08-18	40.74	40.91	39.46	39.63	739164
2020-08-19	39.80	40.13	39.44	39.54	477730
2020-08-20	39.17	39.68	39.05	39.21	385173
2020-08-21	39.28	40.17	39.22	39.85	1380128
2020-08-24	40.17	40.70	39.89	40.63	702773
2020-08-25	40.80	40.93	39.93	40.49	619797
2020-08-26	40.55	40.80	40.09	40.64	514111
2020-08-27	40.90	41.33	40.55	41.13	679670
2020-08-28	41.16	41.78	41.13	41.49	828132
2020-08-31	41.44	41.48	40.72	41.00	963851
2020-09-01	40.63	42.58	40.46	42.43	1125821
2020-09-02	42.77	43.70	42.30	43.57	1024311
2020-09-03	43.58	43.67	42.08	42.36	962980
2020-09-04	42.92	43.20	41.42	42.17	871593
2020-09-08	41.54	42.99	41.35	42.59	1230532
2020-09-09	42.90	43.46	41.98	43.17	985926
2020-09-10	43.41	44.48	43.25	44.25	1687779
2020-09-11	44.59	44.96	43.57	44.16	1317678
2020-09-14	44.72	45.33	44.28	44.63	1079531
2020-09-15	44.81	45.10	43.85	44.11	1354232
2020-09-16	44.58	45.21	44.15	44.53	891423
2020-09-17	44.08	45.05	43.74	44.93	1092616
2020-09-18	44.52	45.30	43.70	44.07	4270691
2020-09-21	43.09	43.37	40.72	41.47	1742804
2020-09-22	41.68	42.15	41.36	41.71	791150
2020-09-23	41.77	42.38	41.42	41.46	1311784
2020-09-24	41.53	41.90	40.37	41.21	923868
2020-09-25	40.76	41.24	40.62	41.01	764353
2020-09-28	41.74	42.30	41.49	42.15	834757
2020-09-29	42.14	42.15	40.56	40.72	667462
2020-09-30	40.99	41.90	40.88	41.17	832223
2020-10-01	41.58	42.15	41.16	41.65	813659
2020-10-02	41.00	42.81	40.65	42.66	852911
2020-10-05	42.96	43.48	42.75	43.39	467808
2020-10-06	43.70	43.90	42.11	42.30	699989
2020-10-07	42.90	44.14	42.83	43.73	938709
2020-10-08	44.09	44.74	43.88	44.23	649453
2020-10-09	44.94	45.38	44.44	44.94	889938
2020-10-12	44.94	45.53	44.25	44.99	717273
2020-10-13	44.88	44.90	44.11	44.38	536327
2020-10-14	44.75	45.19	44.56	44.89	478596
2020-10-15	44.19	45.86	43.92	45.66	696761
2020-10-16	45.90	46.13	45.36	45.50	677327
2020-10-19	45.38	46.10	44.07	44.16	685682
2020-10-20	44.78	45.26	44.03	44.26	477451
2020-10-21	44.22	44.23	43.40	43.81	506847
2020-10-22	44.00	44.29	43.25	44.18	544225
2020-10-23	44.60	44.62	43.56	44.44	600299
2020-10-26	43.68	43.83	42.17	43.19	954688
2020-10-27	43.47	43.66	41.96	42.01	848858
2020-10-28	41.07	41.74	40.30	40.63	937055
2020-10-29	40.63	42.05	40.48	41.46	956087
2020-10-30	41.56	42.18	41.05	41.73	4065076
2020-11-02	42.42	43.69	42.10	43.52	1021478
2020-11-03	42.01	43.41	40.11	41.48	2430287
2020-11-04	41.39	42.09	40.50	41.62	1162294
2020-11-05	42.27	42.54	41.82	42.31	715910
2020-11-06	42.31	42.39	40.59	40.67	1129925
2020-11-09	42.88	44.93	41.73	41.80	1182874
2020-11-10	42.11	43.44	41.81	42.99	1199939
2020-11-11	43.21	43.42	41.18	41.55	766501
2020-11-12	41.21	41.28	39.25	39.99	1227283
2020-11-13	40.36	42.35	40.36	41.87	1097728
2020-11-16	42.56	43.19	42.04	42.92	1028677
2020-11-17	42.47	42.83	41.29	42.76	790652
2020-11-18	42.76	43.71	42.54	42.56	619722
2020-11-19	42.37	43.31	42.00	43.25	696076
2020-11-20	44.07	44.53	42.88	43.46	1241450
2020-11-23	43.59	43.95	43.15	43.71	588739
2020-11-24	44.39	44.54	43.95	44.52	676226
2020-11-25	44.50	45.17	43.75	44.85	715174
2020-11-27	44.85	44.90	43.87	44.30	351888
2020-11-30	44.36	44.42	42.70	43.10	910480
2020-12-01	43.60	43.60	42.32	42.80	894274
2020-12-02	42.65	42.94	42.24	42.68	523087
2020-12-03	42.80	44.42	42.73	44.27	807075
2020-12-04	44.34	45.18	44.16	44.64	590334
2020-12-07	44.27	44.48	43.50	44.13	470244
2020-12-08	43.72	44.17	42.49	42.50	1475774
2020-12-09	43.34	43.43	41.58	41.76	2191639
2020-12-10	41.76	42.68	41.05	42.55	1578201
2020-12-11	42.11	42.83	41.12	40.77	695860
2020-12-14	41.50	41.58	40.29	40.29	874111
2020-12-15	40.51	41.40	39.90	41.39	1102455
2020-12-16	41.55	42.09	40.71	40.73	668548
2020-12-17	40.97	42.07	40.86	41.81	1590847
2020-12-18	42.02	42.42	41.30	41.75	2332253
2020-12-21	40.96	41.25	40.10	40.97	859193
2020-12-22	40.94	41.67	40.25	41.29	725937
2020-12-23	41.55	42.18	41.50	41.89	889999
2020-12-24	41.89	42.56	41.36	42.48	568202
2020-12-28	42.87	43.54	42.60	43.30	1459742
2020-12-29	43.44	43.44	42.21	42.72	980532
2020-12-30	42.65	44.35	42.65	44.25	1299168
2020-12-31	44.06	44.44	43.51	44.30	1167486
2021-01-04	44.23	44.61	43.23	43.34	1802519
2021-01-05	43.01	43.92	42.56	42.94	1104646
2021-01-06	43.14	45.14	43.12	44.82	1584508
2021-01-07	45.02	45.21	44.31	44.96	813388
2021-01-08	45.33	45.33	43.72	44.13	803568
2021-01-11	43.53	44.64	43.37	43.88	881918
2021-01-12	43.95	44.89	43.64	44.61	1215629
2021-01-13	44.85	44.90	43.58	43.87	958656
2021-01-14	44.24	44.65	43.68	43.99	841369
2021-01-15	43.74	44.16	43.01	43.71	750644
2021-01-19	44.25	44.33	43.00	43.62	752278
2021-01-20	43.75	44.61	43.40	44.22	743924
2021-01-21	44.24	45.12	44.12	44.63	827747
2021-01-22	44.21	44.41	43.44	44.19	926828
2021-01-25	43.82	43.95	42.69	43.09	797721
2021-01-26	43.53	44.06	42.31	42.95	867735
2021-01-27	42.25	42.68	41.53	42.17	1325197
2021-01-28	42.43	42.85	42.02	42.35	862720
2021-01-29	42.44	42.44	40.87	41.00	2664680
2021-02-01	41.21	41.65	40.75	41.49	1164143
2021-02-02	41.82	42.51	41.21	42.32	729556
2021-02-03	42.24	42.80	41.69	42.45	800530
2021-02-04	42.45	43.24	42.18	42.60	1044133
2021-02-05	42.84	43.14	42.41	43.02	1012823
2021-02-08	43.47	44.28	43.44	43.66	1447156
2021-02-09	43.10	43.82	42.13	43.03	1367912
2021-02-10	41.75	42.61	41.09	42.28	1257810
2021-02-11	42.78	43.35	42.37	42.88	886540
2021-02-12	42.68	43.19	41.97	42.35	525214
2021-02-16	42.52	42.57	41.90	42.17	784052
2021-02-17	41.89	42.43	41.56	41.75	661186
2021-02-18	41.75	41.99	41.22	41.85	510424
2021-02-19	42.04	43.01	41.93	42.96	683191
2021-02-22	42.55	43.70	42.47	43.21	614889
2021-02-23	43.44	43.44	42.37	43.37	846614
2021-02-24	43.29	44.51	43.09	44.47	738959
2021-02-25	44.65	44.65	42.76	42.90	855171
2021-02-26	43.00	43.77	42.20	43.27	1183604
2021-03-01	43.78	44.65	43.66	44.05	960973
2021-03-02	44.15	45.16	44.06	44.92	1019902
2021-03-03	45.00	47.02	44.80	45.90	1233133
2021-03-04	46.00	46.11	43.12	44.20	1438403
2021-03-05	44.63	47.55	44.09	47.34	1167848
2021-03-08	47.71	50.00	47.55	48.77	1733750
2021-03-09	48.79	49.06	47.61	47.63	1287217
2021-03-10	47.43	49.61	47.35	49.32	938018
2021-03-11	49.20	49.79	48.38	47.98	1041183
2021-03-12	48.22	49.36	48.21	49.19	954969
2021-03-15	49.25	49.38	47.88	49.12	920555
2021-03-16	49.16	49.19	47.22	47.68	1157713
2021-03-17	47.82	48.48	47.49	48.34	908787
2021-03-18	48.34	49.18	47.68	47.86	828544
2021-03-19	47.65	47.89	47.26	47.38	3281748
2021-03-22	47.66	47.66	45.93	46.30	1118639
2021-03-23	45.66	46.14	43.97	44.13	1205457
2021-03-24	44.51	45.24	44.05	44.05	1148556
2021-03-25	43.68	46.11	43.53	45.97	1359591
2021-03-26	46.57	47.05	45.53	46.50	820855
2021-03-29	46.22	46.54	45.19	45.51	1001022
2021-03-30	45.55	46.34	45.46	46.19	787096
2021-03-31	46.20	46.56	45.60	45.65	752292
2021-04-01	46.03	46.50	45.58	46.45	552507
2021-04-05	46.94	47.06	46.34	46.85	578169
2021-04-06	46.89	47.08	46.00	46.34	904358
2021-04-07	46.45	46.88	46.20	46.51	776864
2021-04-08	46.45	46.87	45.41	46.50	715135
2021-04-09	46.82	47.40	46.49	47.39	573490
2021-04-12	47.39	47.64	47.10	47.55	449360
2021-04-13	47.55	47.63	46.70	47.12	941454
2021-04-14	47.00	48.30	47.00	47.95	611964
2021-04-15	48.37	48.52	47.89	48.38	757770
2021-04-16	48.56	49.28	48.48	48.79	691919
2021-04-19	48.87	49.20	48.19	49.12	798553
2021-04-20	49.01	49.32	48.36	48.79	785543
2021-04-21	48.97	50.42	48.77	50.26	879105
2021-04-22	50.07	50.79	49.54	49.68	1169099
2021-04-23	49.90	50.68	49.38	50.50	633874
2021-04-26	50.76	50.95	50.49	50.65	681097
2021-04-27	50.69	51.13	50.30	50.91	643645
2021-04-28	51.10	51.36	50.68	50.93	440630
2021-04-29	51.38	51.56	50.33	50.54	717499
2021-04-30	50.58	50.64	49.22	49.67	1204441
2021-05-03	50.12	51.30	50.12	50.90	946470
2021-05-04	51.75	54.03	51.49	53.90	1699685
2021-05-05	54.32	56.42	53.43	55.97	1001279
2021-05-06	56.22	57.01	56.04	56.95	1136176
2021-05-07	56.73	57.89	56.13	57.53	939575
2021-05-10	57.99	59.16	57.81	57.95	928703
2021-05-11	57.22	57.66	56.06	56.69	1184426
2021-05-12	56.95	56.95	54.37	54.50	923168
2021-05-13	54.51	56.50	54.28	56.21	768907
2021-05-14	56.72	56.89	55.81	56.37	558997
2021-05-17	56.62	56.62	55.53	56.02	700962
2021-05-18	55.82	56.16	54.94	54.96	714198
2021-05-19	54.13	54.39	53.15	54.27	644563
2021-05-20	54.13	54.70	53.68	54.45	453967
2021-05-21	54.48	55.03	53.87	54.11	761330
2021-05-24	54.53	54.66	53.80	54.50	516667
2021-05-25	54.66	54.97	54.01	54.19	527729
2021-05-26	54.48	54.89	54.28	54.55	485898
2021-05-27	55.19	55.89	55.10	55.20	954327
2021-05-28	55.48	55.54	54.31	55.03	413368
2021-06-01	55.39	55.87	54.94	55.70	706380
2021-06-02	55.79	55.80	54.64	54.74	454246
2021-06-03	54.50	54.98	53.91	54.95	662357
2021-06-04	55.22	55.61	54.48	54.65	853104
2021-06-07	54.82	55.03	54.41	54.67	406589
2021-06-08	54.67	54.96	54.31	54.88	412326
2021-06-09	54.78	54.78	53.88	54.00	403685
2021-06-10	54.31	54.56	53.30	53.43	386983
2021-06-11	53.67	54.02	53.38	53.58	534719
2021-06-14	53.50	53.59	51.67	52.13	663265
2021-06-15	52.30	52.34	51.51	52.26	632850
2021-06-16	52.00	52.01	50.98	51.05	675597
2021-06-17	51.03	51.08	48.64	49.55	864313
2021-06-18	48.65	49.30	48.16	48.96	1482802
2021-06-21	49.57	50.74	49.42	50.46	862015
2021-06-22	50.60	50.99	49.92	50.60	761266
2021-06-23	50.92	51.18	50.39	50.57	874755
2021-06-24	50.79	51.12	50.27	51.03	730526
2021-06-25	51.03	52.11	50.96	51.96	1243020
2021-06-28	51.97	52.20	50.80	51.02	840234
2021-06-29	51.21	51.82	51.02	51.25	581306
2021-06-30	50.91	51.95	50.90	51.81	1145535
2021-07-01	52.11	52.44	51.62	51.74	1080515
2021-07-02	51.68	51.68	50.78	51.40	514612
2021-07-06	51.44	51.44	49.69	50.47	523873
2021-07-07	50.31	50.90	50.05	50.70	588728
2021-07-08	49.71	50.32	48.90	49.81	563828
2021-07-09	50.77	51.30	50.45	50.88	514671
2021-07-12	50.45	51.05	50.07	50.80	368992
2021-07-13	50.49	50.58	49.57	49.70	714002
2021-07-14	49.91	50.34	49.35	49.50	466082
2021-07-15	49.21	49.46	48.52	48.95	472359
2021-07-16	49.11	49.32	48.23	48.25	720738
2021-07-19	47.25	47.55	46.27	46.99	1004508
2021-07-20	47.15	48.61	47.15	48.51	572169
2021-07-21	48.78	49.53	48.25	48.62	641656
2021-07-22	48.60	48.60	47.54	47.79	604992
2021-07-23	48.33	48.54	47.56	48.46	574645
2021-07-26	48.49	48.75	47.92	48.16	782624
2021-07-27	47.79	48.01	47.35	47.79	740393
2021-07-28	47.97	48.22	47.06	47.59	664165
2021-07-29	48.22	49.05	48.00	48.61	803913
2021-07-30	48.48	49.16	47.91	48.03	2512479
2021-08-02	48.45	49.64	48.03	48.05	1249215
2021-08-03	48.00	48.90	46.51	48.81	1432212
2021-08-04	48.83	49.46	48.03	48.09	847043
2021-08-05	48.40	48.90	48.16	48.39	484000
2021-08-06	48.89	49.00	48.03	48.18	429949
2021-08-09	48.00	48.21	47.41	47.64	389871
2021-08-10	47.50	48.54	47.12	48.40	467662
2021-08-11	48.60	49.73	48.22	49.71	553689
2021-08-12	49.73	49.94	49.27	49.61	387590
2021-08-13	49.59	49.91	49.18	49.75	412778
2021-08-16	49.47	49.80	48.78	49.53	466261
2021-08-17	49.07	49.27	47.65	48.22	510671
2021-08-18	48.00	48.63	47.73	47.79	584161
2021-08-19	47.26	47.64	46.54	46.89	439422
2021-08-20	46.77	48.01	46.72	47.80	972733
2021-08-23	48.49	48.49	47.84	48.15	443205
2021-08-24	48.39	48.91	48.38	48.55	350334
2021-08-25	48.65	49.92	48.57	49.22	469078
2021-08-26	49.20	49.20	48.31	48.57	410068
2021-08-27	48.68	49.74	48.68	49.44	440802
2021-08-30	49.57	49.76	49.09	49.11	473808
2021-08-31	49.22	49.22	48.15	48.39	760655
2021-09-01	48.64	48.80	47.99	48.26	453518
2021-09-02	48.32	48.62	48.04	48.62	442403
2021-09-03	48.65	48.73	47.64	47.67	470302
2021-09-07	47.64	47.76	46.78	47.07	658243
2021-09-08	46.87	47.04	46.20	46.29	496758
2021-09-09	46.20	47.48	46.20	47.14	811337
2021-09-10	47.31	47.70	46.67	46.68	713353
2021-09-13	47.24	47.88	47.12	47.36	981814
2021-09-14	47.42	47.63	46.50	46.51	726670
2021-09-15	46.34	47.24	46.20	47.17	566961
2021-09-16	47.11	47.42	46.52	46.60	487485
2021-09-17	46.18	46.54	45.98	46.16	1922131
2021-09-20	45.22	45.71	44.81	45.65	681162
2021-09-21	46.00	46.32	45.40	45.45	548284
2021-09-22	45.89	46.40	45.86	45.89	631723
2021-09-23	46.22	46.84	46.19	46.20	431534
2021-09-24	46.00	46.96	45.80	46.59	693196
2021-09-27	46.93	47.86	46.84	47.03	844099
2021-09-28	46.97	47.39	46.24	46.30	823837
2021-09-29	46.55	47.20	46.20	46.86	622132
2021-09-30	47.00	47.00	44.83	44.84	827042
2021-10-01	45.09	45.91	44.61	45.51	838598
2021-10-04	45.33	46.42	45.30	46.05	816163
2021-10-05	46.12	46.30	45.22	45.45	867672
2021-10-06	45.00	45.27	44.01	44.89	627502
2021-10-07	45.13	45.97	45.13	45.57	695381
2021-10-08	45.42	45.79	45.18	45.25	344476
2021-10-11	45.46	45.81	45.11	45.27	570615
2021-10-12	45.46	45.61	44.97	45.33	519887
2021-10-13	45.32	45.71	44.41	44.48	702189
2021-10-14	44.70	45.92	44.70	45.82	750710
2021-10-15	46.11	46.58	45.69	45.72	697505
2021-10-18	45.58	46.39	45.35	46.18	526374
2021-10-19	46.49	46.49	45.99	46.17	508350
2021-10-20	46.17	47.39	46.01	47.16	675781
2021-10-21	47.16	47.56	46.76	47.54	701910
2021-10-22	47.72	48.37	47.37	47.39	622088
2021-10-25	47.39	47.87	47.14	47.75	700673
2021-10-26	47.96	48.04	47.29	47.32	648413
2021-10-27	47.37	47.76	46.41	46.43	650897
2021-10-28	46.83	47.97	46.83	47.95	1224878
2021-10-29	47.81	48.06	46.60	46.85	2373365
2021-11-01	47.00	48.13	46.87	48.10	784589
2021-11-02	46.83	46.95	43.50	43.54	2524775
2021-11-03	43.25	44.47	42.78	43.61	1275994
2021-11-04	43.91	44.55	43.34	43.72	1090791
2021-11-05	44.37	44.76	43.91	44.15	856297
2021-11-08	44.38	44.49	43.76	44.27	952465
2021-11-09	44.28	44.55	43.41	43.46	1381769
2021-11-10	43.41	44.05	43.37	43.76	1155513
2021-11-11	43.76	44.13	43.22	43.85	759190
2021-11-12	44.17	44.62	44.12	44.55	716443
2021-11-15	44.80	45.00	44.47	44.56	656240
2021-11-16	44.87	44.88	44.42	44.68	705100
2021-11-17	44.50	44.68	43.56	43.73	615133
2021-11-18	43.93	43.96	42.39	42.63	1003421
2021-11-19	42.38	42.62	41.96	41.99	994855
2021-11-22	42.00	43.21	41.81	42.76	850257
2021-11-23	42.82	43.12	42.60	43.04	688053
2021-11-24	42.84	42.84	42.02	42.33	640580
2021-11-26	41.77	41.78	40.71	41.11	719905
2021-11-29	41.46	41.58	40.48	41.14	1418080
2021-11-30	40.68	40.98	39.87	40.39	1466310
2021-12-01	41.03	41.89	40.52	40.53	941004
2021-12-02	40.96	42.49	40.89	41.97	1251579
2021-12-03	42.24	42.38	41.49	41.73	802714
2021-12-06	42.38	43.55	42.09	42.82	1671657
2021-12-07	43.02	43.89	43.02	43.37	873726
2021-12-08	43.55	43.69	42.62	42.67	1552639
2021-12-09	42.42	42.94	42.07	42.11	1407462
2021-12-10	42.44	42.77	41.51	41.81	1198359
2021-12-13	41.51	41.75	40.36	40.56	1838052
2021-12-14	40.64	41.48	40.42	41.12	2096608
2021-12-15	41.16	41.57	40.29	41.47	1278408
2021-12-16	41.57	42.42	41.29	41.33	1575931
2021-12-17	41.15	41.42	38.03	38.03	34860495
2021-12-20	37.87	38.18	37.05	38.00	5868644
2021-12-21	38.35	38.80	38.10	38.39	2064045
2021-12-22	38.48	39.64	38.17	39.46	2007501
2021-12-23	39.56	39.96	39.44	39.57	930797
2021-12-27	39.76	40.01	39.25	39.93	910437
2021-12-28	39.88	40.71	39.88	39.93	826645
2021-12-29	40.49	40.99	40.49	40.71	724775
2021-12-30	40.80	41.23	40.66	40.69	1033636
2021-12-31	40.66	41.45	40.45	41.16	952878
2022-01-03	41.45	41.82	40.83	41.24	1533693
2022-01-04	41.59	43.11	41.33	42.70	2431153
2022-01-05	42.98	43.63	42.49	42.49	2200106
2022-01-06	42.87	42.90	41.63	41.94	1178985
2022-01-07	42.08	42.22	41.59	41.96	977575
2022-01-10	41.90	41.96	41.24	41.79	919366
2022-01-11	41.72	41.80	41.24	41.76	796282
2022-01-12	41.79	42.20	41.35	41.75	1325496
2022-01-13	41.83	42.58	41.79	42.15	902815
2022-01-14	41.76	41.78	40.88	41.48	1348978
2022-01-18	40.98	41.27	40.44	40.72	1044497
2022-01-19	40.82	41.05	40.23	40.35	825109
2022-01-20	40.31	40.71	39.29	39.32	1155199
2022-01-21	39.22	39.70	38.79	39.03	1351129
2022-01-24	38.23	39.92	37.93	39.81	1732049
2022-01-25	39.05	40.68	38.69	40.20	2115918
2022-01-26	40.67	40.67	38.10	38.46	2024682
2022-01-27	38.75	39.20	37.60	37.89	1423824
2022-01-28	37.77	38.63	37.04	38.62	2189788
2022-01-31	38.52	40.01	38.27	39.85	7350337
2022-02-01	39.92	40.53	39.60	40.10	1612436
2022-02-02	40.10	40.42	39.01	39.25	1688856
2022-02-03	39.01	39.23	38.33	38.33	996158
2022-02-04	38.33	38.38	37.26	37.88	1483872
2022-02-07	37.99	38.21	37.33	37.41	1508150
2022-02-08	38.00	39.62	37.84	38.40	2571325
2022-02-09	38.17	39.24	37.93	39.07	1977118
2022-02-10	38.35	39.40	38.26	38.32	1588807
2022-02-11	38.36	39.13	37.91	38.23	1152643
2022-02-14	38.33	38.67	37.98	38.47	1241145
2022-02-15	38.92	39.40	38.82	39.17	1070939
2022-02-16	38.95	39.63	38.88	39.46	1098509
2022-02-17	39.05	39.20	38.52	38.59	1125720
2022-02-18	38.52	39.22	38.47	38.48	1475262
2022-02-22	38.05	38.13	36.47	36.56	1768181
2022-02-23	36.81	37.19	36.13	36.26	1215289
2022-02-24	35.16	36.26	34.88	36.13	1454933
2022-02-25	36.15	37.41	36.08	37.31	1222122
2022-02-28	36.73	37.35	36.55	37.08	992190
2022-03-01	36.85	37.07	35.95	36.43	1098064
2022-03-02	36.61	37.80	36.57	37.63	989441
2022-03-03	37.78	38.19	37.47	37.81	941287
2022-03-04	37.47	37.79	36.57	37.30	1078021
2022-03-07	37.14	37.21	35.33	35.79	1611608
2022-03-08	36.00	37.49	35.79	36.59	1394231
2022-03-09	37.14	37.67	36.88	36.97	701301
2022-03-10	36.42	36.66	36.07	36.38	842024
2022-03-11	36.57	36.89	36.06	35.68	819428
2022-03-14	36.17	36.32	35.48	35.81	1169389
2022-03-15	36.00	36.53	35.89	36.30	1344380
2022-03-16	36.55	37.23	36.02	36.90	1384090
2022-03-17	36.60	36.71	36.17	36.48	1468181
2022-03-18	36.32	37.10	35.72	36.98	3373101
2022-03-21	37.09	37.36	36.10	36.34	987346
2022-03-22	36.52	37.05	36.01	36.46	1116598
2022-03-23	36.30	36.40	35.72	35.77	859978
2022-03-24	35.83	36.09	35.53	35.93	779025
2022-03-25	35.97	36.27	35.80	35.97	1097303
2022-03-28	35.90	36.07	35.45	35.92	800872
2022-03-29	36.37	37.45	36.37	37.32	1091098
2022-03-30	36.98	37.13	36.21	36.46	945586
2022-03-31	36.25	36.38	34.77	34.80	1675100
2022-04-01	34.97	35.56	34.89	35.53	1781557
2022-04-04	35.75	36.05	35.33	35.82	880484
2022-04-05	35.72	35.95	35.02	35.30	933033
2022-04-06	35.06	35.83	34.85	35.67	1160782
2022-04-07	35.30	35.49	33.80	34.91	3341561
2022-04-08	35.05	36.22	34.69	35.59	1091161
2022-04-11	35.26	36.35	35.26	35.95	1137429
2022-04-12	36.25	36.69	35.59	35.70	1176913
2022-04-13	35.65	36.14	35.60	35.77	634227
2022-04-14	35.77	36.13	35.56	35.87	623355
2022-04-18	35.83	36.10	35.28	35.86	1202444
2022-04-19	35.95	37.18	35.95	37.11	985604
2022-04-20	37.39	37.70	37.13	37.47	819434
2022-04-21	36.39	37.24	36.39	36.59	1486211
2022-04-22	36.40	36.52	35.80	36.20	1065258
2022-04-25	36.23	37.23	35.44	37.18	1400896
2022-04-26	36.99	37.60	36.28	36.29	1219590
2022-04-27	36.29	36.52	35.50	35.92	1044878
2022-04-28	36.28	36.68	35.62	36.65	1451858
2022-04-29	36.91	37.55	35.54	35.63	4924938
2022-05-02	35.69	36.58	35.37	36.19	1354891
2022-05-03	36.52	38.52	36.02	38.34	2121613
2022-05-04	37.76	38.24	36.72	38.13	2749067
2022-05-05	37.76	38.13	36.48	36.92	1267715
2022-05-06	36.71	37.33	35.98	37.25	1404162
2022-05-09	36.76	37.45	36.68	36.93	1067456
2022-05-10	37.42	37.49	35.60	36.16	1063877
2022-05-11	36.36	36.51	35.01	35.05	914676
2022-05-12	35.00	36.40	34.68	36.39	1146831
2022-05-13	36.82	38.00	36.66	37.54	1437565
2022-05-16	37.34	37.46	36.69	37.08	953251
2022-05-17	37.74	38.08	37.11	38.05	1174317
2022-05-18	37.39	37.97	36.85	37.22	1074777
2022-05-19	36.82	37.58	36.73	36.92	1103440
2022-05-20	37.25	37.30	36.29	37.01	1054157
2022-05-23	37.41	37.54	36.84	37.01	759955
2022-05-24	36.96	37.02	35.95	36.47	827885
2022-05-25	36.04	37.74	36.04	37.65	796015
2022-05-26	38.08	39.04	38.08	38.92	989759
2022-05-27	39.02	39.81	38.96	39.81	1127873
2022-05-31	39.34	39.49	38.58	39.17	1065379
2022-06-01	39.06	39.32	38.26	38.61	857996
2022-06-02	39.02	39.27	38.53	39.24	688670
2022-06-03	38.88	39.09	38.51	38.63	814125
2022-06-06	38.91	39.26	38.57	38.94	1263292
2022-06-07	38.62	39.27	38.27	39.23	761304
2022-06-08	38.88	39.21	38.58	38.81	622274
2022-06-09	38.53	39.15	38.47	38.60	820537
2022-06-10	38.17	38.17	37.21	37.23	1061829
2022-06-13	36.49	37.07	36.01	35.76	1245893
2022-06-14	35.38	35.56	34.04	34.37	2193401
2022-06-15	34.57	35.88	34.47	35.11	1765793
2022-06-16	34.27	34.52	33.19	33.39	2180253
2022-06-17	33.60	34.72	33.36	34.51	2196858
2022-06-21	35.06	35.26	34.61	34.65	1051224
2022-06-22	34.09	34.93	34.02	34.59	1133152
2022-06-23	34.34	35.46	34.34	35.43	805927
2022-06-24	35.82	36.67	35.53	36.55	1063284
2022-06-27	36.55	36.76	36.13	36.19	690638
2022-06-28	36.42	36.70	35.52	35.53	740747
2022-06-29	35.55	35.67	34.46	34.66	982130
2022-06-30	34.17	34.81	33.56	34.58	908570
2022-07-01	34.60	35.27	34.44	35.19	693618
2022-07-05	34.65	35.82	34.20	35.78	901227
2022-07-06	35.76	36.12	34.87	35.34	666774
2022-07-07	35.34	36.06	35.33	35.87	592567
2022-07-08	35.92	36.24	35.71	35.97	532206
2022-07-11	35.81	36.16	35.64	35.73	521182
2022-07-12	35.81	37.27	35.81	37.00	712578
2022-07-13	36.71	36.89	36.14	36.67	600383
2022-07-14	36.10	36.39	35.80	36.25	894282
2022-07-15	36.99	37.18	36.41	36.86	664408
2022-07-18	37.08	37.65	36.86	36.96	524881
2022-07-19	37.39	38.28	37.36	37.90	958524
2022-07-20	38.03	38.34	37.71	38.33	756784
2022-07-21	38.21	38.89	37.86	38.86	639244
2022-07-22	39.12	39.32	38.55	38.95	735979
2022-07-25	38.95	39.10	38.50	38.71	968502
2022-07-26	38.32	38.95	38.14	38.60	1089086
2022-07-27	38.38	38.89	37.70	38.64	1051352
2022-07-28	38.55	40.18	38.46	40.12	2018119
2022-07-29	40.19	40.19	39.34	39.64	4122800
2022-08-01	39.51	39.71	38.73	39.47	1625428
2022-08-02	39.54	40.03	39.03	39.69	1503122
2022-08-03	39.91	40.72	39.78	40.40	1197199
2022-08-04	40.37	40.64	40.12	40.54	1007624
2022-08-05	40.39	40.78	40.19	40.53	834795
2022-08-08	40.58	41.47	40.48	40.51	774491
2022-08-09	40.26	40.43	39.64	39.79	676641
2022-08-10	40.44	41.18	40.44	40.96	653294
2022-08-11	41.24	41.76	41.12	41.35	577696
2022-08-12	41.50	41.65	41.29	41.49	475011
2022-08-15	41.25	41.49	40.87	41.07	701545
2022-08-16	40.87	41.94	40.78	41.63	743088
2022-08-17	41.07	41.35	40.68	41.04	796502
2022-08-18	41.16	41.51	40.93	41.34	549221
2022-08-19	40.97	41.39	40.67	40.98	491030
2022-08-22	40.49	40.65	39.36	39.58	978178
2022-08-23	39.58	40.16	39.51	39.67	810206
2022-08-24	39.73	39.73	39.04	39.56	726641
2022-08-25	39.42	40.32	39.42	40.05	306531
2022-08-26	40.04	40.49	38.93	38.95	718828
2022-08-29	38.74	39.57	38.61	39.39	758488
2022-08-30	39.64	39.64	38.58	38.74	680837
2022-08-31	38.63	38.69	37.92	38.22	802953
2022-09-01	38.04	38.08	37.37	37.80	806542
2022-09-02	38.12	38.29	37.45	37.71	593637
2022-09-06	37.68	37.74	36.26	36.39	816166
2022-09-07	36.42	37.83	36.39	37.80	932751
2022-09-08	37.55	38.01	36.86	37.98	628901
2022-09-09	38.26	38.87	38.16	38.74	539085
2022-09-12	38.95	39.64	38.94	39.12	700368
2022-09-13	38.17	38.53	37.74	37.45	744315
2022-09-14	37.48	37.55	36.25	36.82	862619
2022-09-15	36.78	37.66	36.55	36.75	861905
2022-09-16	36.44	36.94	36.10	36.28	1905438
2022-09-19	36.04	37.04	36.04	37.04	725031
2022-09-20	36.56	36.56	36.01	36.32	484576
2022-09-21	36.58	36.81	35.76	35.79	538497
2022-09-22	35.64	35.64	34.79	34.82	576054
2022-09-23	34.52	34.55	33.53	34.08	1242204
2022-09-26	34.00	34.44	33.32	33.35	1108693
2022-09-27	33.67	34.00	32.97	33.39	916939
2022-09-28	33.74	34.93	33.66	34.68	815433
2022-09-29	34.19	34.30	33.05	33.51	715732
2022-09-30	33.51	33.85	33.16	33.22	788866
2022-10-03	33.44	34.44	33.41	34.03	847135
2022-10-04	34.63	35.58	34.63	35.56	703834
2022-10-05	34.98	35.48	34.80	35.12	569513
2022-10-06	34.92	35.24	34.76	34.97	571215
2022-10-07	34.50	34.51	33.99	34.27	560968
2022-10-10	34.43	34.82	34.27	34.68	538023
2022-10-11	31.17	32.54	30.28	32.17	3112052
2022-10-12	32.07	32.53	31.58	32.21	1372199
2022-10-13	31.65	32.74	31.15	32.32	1013268
2022-10-14	32.74	32.93	31.75	31.91	883770
2022-10-17	32.55	33.05	32.45	32.53	963419
2022-10-18	33.00	33.51	32.47	32.82	1267966
2022-10-19	32.53	32.53	31.11	31.51	1010277
2022-10-20	31.40	31.86	30.67	30.95	1302661
2022-10-21	30.85	31.54	30.55	31.27	823572
2022-10-24	31.39	31.99	31.16	31.86	699741
2022-10-25	31.80	32.95	31.80	32.83	878805
2022-10-26	32.93	33.22	32.42	32.69	653244
2022-10-27	32.69	33.49	32.68	32.90	964079
2022-10-28	32.93	33.51	32.79	33.42	579607
2022-10-31	33.18	33.79	32.98	33.75	2254995
2022-11-01	34.38	34.71	33.10	33.30	1349803
2022-11-02	33.10	33.60	32.24	32.26	826850
2022-11-03	32.06	32.63	31.62	32.18	733886
2022-11-04	32.64	33.51	32.64	33.38	650996
2022-11-07	33.47	33.97	33.18	33.93	668789
2022-11-08	34.06	34.36	33.61	34.09	584842
2022-11-09	33.77	34.41	33.57	33.83	550044
2022-11-10	35.17	36.23	35.17	35.60	738092
2022-11-11	35.70	36.46	35.66	36.36	720964
2022-11-14	35.90	36.12	35.07	35.07	910212
2022-11-15	35.64	36.26	35.46	36.00	904993
2022-11-16	35.67	35.73	34.17	34.63	1057373
2022-11-17	34.06	34.45	33.59	34.45	644723
2022-11-18	34.89	35.11	34.38	34.71	564124
2022-11-21	34.55	34.97	34.39	34.90	632435
2022-11-22	35.16	35.87	35.16	35.67	815739
2022-11-23	35.54	35.90	35.54	35.65	389438
2022-11-25	35.70	36.08	35.51	35.77	208544
2022-11-28	35.44	35.83	34.96	35.11	371168
2022-11-29	35.00	35.24	34.90	35.18	318730
2022-11-30	35.15	35.62	34.57	35.61	826809
2022-12-01	35.75	36.40	35.54	35.74	702888
2022-12-02	35.27	35.55	35.08	35.31	622079
2022-12-05	35.06	35.26	34.58	34.92	685398
2022-12-06	34.83	35.15	34.48	35.02	883042
2022-12-07	34.84	35.11	34.57	34.72	626970
2022-12-08	34.71	35.34	34.66	35.24	544669
2022-12-09	35.03	35.58	34.91	35.21	709485
2022-12-12	33.68	33.98	32.50	33.54	1893878
2022-12-13	34.56	34.91	33.63	33.30	1563936
2022-12-14	33.35	33.52	32.91	33.14	949855
2022-12-15	32.53	32.76	32.28	32.37	1060708
2022-12-16	32.00	32.30	31.72	32.12	1998196
2022-12-19	32.15	32.52	31.59	31.74	962078
2022-12-20	31.56	31.91	31.28	31.59	785480
2022-12-21	31.98	32.32	31.98	32.06	650144
2022-12-22	31.96	31.96	31.35	31.92	586914
2022-12-23	31.96	32.34	31.70	32.34	588652
2022-12-27	32.26	32.57	32.20	32.50	553025
2022-12-28	32.58	32.70	31.90	31.97	623259
2022-12-29	32.17	32.48	32.06	32.26	724820
2022-12-30	32.04	32.38	31.90	32.23	830377
2023-01-03	32.54	32.87	32.15	32.63	1049548
2023-01-04	32.94	33.77	32.85	33.59	795414
2023-01-05	33.29	33.63	32.96	33.47	792743
2023-01-06	33.73	34.00	33.56	33.82	807813
2023-01-09	33.91	34.42	33.61	33.99	934438
2023-01-10	34.00	34.40	33.82	34.35	586031
2023-01-11	34.47	35.14	34.45	35.12	1009628
2023-01-12	35.33	35.51	34.99	35.49	669008
2023-01-13	35.17	35.56	35.17	35.35	788207
2023-01-17	35.18	35.32	34.69	34.88	901746
2023-01-18	35.00	35.31	34.13	34.15	843636
2023-01-19	34.00	34.18	33.36	33.46	622007
2023-01-20	33.48	34.03	33.26	34.03	863524
2023-01-23	34.11	34.94	33.98	34.90	716920
2023-01-24	34.90	35.00	34.44	34.61	796426
2023-01-25	34.14	35.00	34.04	34.99	858704
2023-01-26	35.00	35.38	34.79	35.32	676500
2023-01-27	35.19	35.90	35.00	35.72	557802
2023-01-30	35.47	35.89	35.40	35.41	787761
2023-01-31	35.66	36.76	35.45	36.56	2891723
2023-02-01	36.53	37.61	36.44	37.43	993990
2023-02-02	37.65	38.55	37.57	38.04	940378
2023-02-03	37.66	37.88	37.13	37.23	967381
2023-02-06	36.90	36.95	35.92	35.97	1061889
2023-02-07	34.19	35.23	33.98	34.81	1777297
2023-02-08	34.32	34.83	34.05	34.60	1243854
2023-02-09	34.91	35.15	33.75	33.98	1544413
2023-02-10	33.93	34.18	33.78	33.88	571725
2023-02-13	33.90	34.52	33.77	34.49	761540
2023-02-14	34.40	34.64	34.06	34.38	591656
2023-02-15	34.14	34.74	33.99	34.61	705400
2023-02-16	34.08	35.10	34.02	34.75	740490
2023-02-17	34.55	34.73	34.23	34.62	654586
2023-02-21	34.03	34.29	33.49	33.53	909586
2023-02-22	33.76	34.36	33.64	34.02	909545
2023-02-23	34.29	34.70	34.23	34.62	734025
2023-02-24	34.20	34.47	33.84	34.34	656445
2023-02-27	34.61	34.94	34.36	34.50	844836
2023-02-28	34.43	34.90	34.29	34.49	1380373
2023-03-01	34.37	34.58	34.17	34.40	739147
2023-03-02	34.12	34.44	33.94	34.42	654620
2023-03-03	34.65	34.81	34.40	34.76	699879
2023-03-06	34.75	34.79	33.46	33.66	1298596
2023-03-07	33.70	33.81	33.16	33.18	667526
2023-03-08	33.13	33.46	32.95	33.22	728892
2023-03-09	33.20	33.36	32.44	32.45	825600
2023-03-10	32.36	32.36	31.57	31.78	1018977
2023-03-13	31.40	31.85	31.07	30.93	990480
2023-03-14	31.63	31.70	30.64	31.08	1561483
2023-03-15	30.50	31.00	30.27	30.79	1341236
2023-03-16	30.54	31.03	30.35	30.79	929367
2023-03-17	30.54	30.57	30.16	30.23	2598373
2023-03-20	30.50	30.94	30.38	30.58	885953
2023-03-21	30.93	31.28	30.82	31.00	749769
2023-03-22	30.99	31.33	30.51	30.52	811011
2023-03-23	30.65	31.00	30.13	30.40	610398
2023-03-24	30.28	30.91	30.05	30.77	824855
2023-03-27	31.07	31.22	30.76	30.84	746108
2023-03-28	30.76	31.14	30.59	30.70	654995
2023-03-29	31.07	31.09	30.77	31.01	602051
2023-03-30	31.35	31.58	30.92	30.98	419696
2023-03-31	31.26	31.89	31.20	31.88	790911
2023-04-03	31.90	32.09	31.56	31.89	726682
2023-04-04	31.94	31.94	30.90	31.19	536576
2023-04-05	30.98	30.98	30.64	30.87	515149
2023-04-06	30.93	30.93	30.60	30.72	606973
2023-04-10	30.65	31.14	30.65	30.98	591910
2023-04-11	30.66	31.65	30.66	31.52	889016
2023-04-12	31.92	31.98	31.14	31.16	837102
2023-04-13	31.22	31.59	30.85	31.52	787645
2023-04-14	31.66	31.94	31.18	31.49	855856
2023-04-17	31.44	31.89	31.33	31.88	811060
2023-04-18	31.98	32.12	31.80	32.00	578260
2023-04-19	31.82	32.29	31.72	32.20	658737
2023-04-20	31.94	32.08	31.50	31.62	738573
2023-04-21	31.66	31.70	31.36	31.55	593613
2023-04-24	31.56	31.67	31.29	31.56	709369
2023-04-25	31.33	31.55	31.12	31.31	1017099
2023-04-26	31.12	31.54	30.98	31.01	692151
2023-04-27	31.20	31.99	31.04	31.98	845061
2023-04-28	32.17	32.56	32.14	32.31	2300493
2023-05-01	32.26	32.53	31.30	31.37	1054066
2023-05-02	32.39	33.50	31.70	32.32	1370454
2023-05-03	32.34	32.98	32.21	32.25	814489
2023-05-04	32.08	32.59	31.86	32.54	843694
2023-05-05	32.97	33.11	32.58	32.85	636666
2023-05-08	32.94	33.03	32.71	32.95	608668
2023-05-09	32.77	33.05	32.57	32.59	1015359
2023-05-10	32.86	32.87	31.61	32.11	610430
2023-05-11	32.04	32.19	31.83	32.06	654621
2023-05-12	32.14	32.29	31.97	32.19	450524
2023-05-15	32.32	32.78	32.04	32.65	497010
2023-05-16	32.33	32.62	31.93	31.94	588064
2023-05-17	32.07	32.67	32.01	32.59	601661
2023-05-18	32.51	33.03	32.46	32.97	431059
2023-05-19	33.00	33.06	32.39	32.54	417329
2023-05-22	32.61	32.87	32.38	32.70	487262
2023-05-23	32.57	32.81	32.36	32.38	416139
2023-05-24	32.31	32.36	31.94	31.97	433482
2023-05-25	32.03	32.05	31.46	31.63	380861
2023-05-26	31.69	31.71	31.34	31.60	551546
2023-05-30	31.65	31.81	31.22	31.37	656177
2023-05-31	31.13	31.19	30.25	30.48	1052429
2023-06-01	30.60	30.66	30.20	30.26	864723
2023-06-02	30.66	31.77	30.63	31.69	1320763
2023-06-05	31.58	31.40	30.91	31.69	699067
2023-06-06	30.99	31.92	30.99	31.74	532726
2023-06-07	31.84	32.86	31.79	32.71	736902
2023-06-08	32.73	32.81	32.19	32.20	497905
2023-06-09	32.17	32.25	31.66	31.73	517756
2023-06-12	31.83	32.02	30.32	30.90	1539157
2023-06-13	31.07	31.83	31.05	31.02	1198519
2023-06-14	31.10	31.44	30.60	30.76	1029957
2023-06-15	30.65	31.42	30.50	31.38	899216
2023-06-16	31.45	31.45	30.87	31.20	1827825
2023-06-20	31.18	31.20	30.22	30.29	1258616
2023-06-21	30.13	30.30	29.83	30.14	1084060
2023-06-22	30.13	30.16	29.62	29.66	805113
2023-06-23	29.19	29.53	28.77	28.87	2099093
2023-06-26	29.01	29.33	28.93	28.98	1215884
2023-06-27	29.00	29.66	28.85	29.60	1083543
2023-06-28	29.53	29.53	29.03	29.18	1044388
2023-06-29	29.18	29.99	29.10	29.87	959659
2023-06-30	29.99	30.06	29.48	29.62	973893
2023-07-03	29.73	30.19	29.73	29.87	683282
2023-07-05	29.78	29.78	29.30	29.57	1020553
2023-07-06	29.20	29.25	28.94	29.16	853040
2023-07-07	28.96	29.25	28.26	28.88	3035330
2023-07-10	28.91	29.59	28.83	29.57	1500066
2023-07-11	29.76	30.32	29.71	30.24	1426955
2023-07-12	30.64	31.14	30.06	30.12	1213711
2023-07-13	30.20	30.35	29.80	30.12	1074830
2023-07-14	30.14	30.34	29.39	29.55	1445243
2023-07-17	29.50	29.57	29.12	29.52	1219604
2023-07-18	29.54	30.21	29.50	30.05	1344974
2023-07-19	30.10	30.24	29.67	30.11	1331022
2023-07-20	30.20	30.33	29.49	29.81	1020132
2023-07-21	29.91	29.95	29.32	29.38	1259625
2023-07-24	29.40	29.73	29.26	29.43	1394648
2023-07-25	29.40	29.53	29.06	29.32	1046334
2023-07-26	29.25	29.77	29.19	29.74	1678181
2023-07-27	29.89	30.16	29.52	29.59	1235232
2023-07-28	29.75	29.84	29.35	29.54	1558369
2023-07-31	29.65	29.65	29.06	29.26	14456619
2023-08-01	28.89	30.69	28.89	30.55	3305166
2023-08-02	30.08	30.61	29.73	30.42	1293084
2023-08-03	30.40	30.40	30.07	30.08	1177924
2023-08-04	30.17	30.47	30.02	30.18	847650
2023-08-07	30.15	30.40	29.55	29.69	710966
2023-08-08	29.29	29.52	28.96	29.49	1121066
2023-08-09	29.47	29.82	29.45	29.59	1048059
2023-08-10	29.70	29.83	29.16	29.23	976746
2023-08-11	29.09	29.19	28.83	28.94	1315022
2023-08-14	28.77	28.80	28.37	28.55	1742979
2023-08-15	28.29	28.48	28.16	28.36	949838
2023-08-16	28.27	28.52	27.81	27.93	861205
2023-08-17	28.05	28.23	27.73	27.75	824045
2023-08-18	27.59	27.83	27.41	27.65	1008384
2023-08-21	27.74	28.00	27.33	27.48	905229
2023-08-22	27.45	27.54	27.24	27.44	1047110
2023-08-23	27.30	27.83	27.22	27.82	800714
2023-08-24	27.68	28.15	27.65	27.73	775486
2023-08-25	27.83	28.00	27.35	27.66	723430
2023-08-28	27.75	28.08	27.75	28.01	593490
2023-08-29	28.05	28.27	27.85	28.20	1218011
2023-08-30	28.19	28.44	28.05	28.11	907007
2023-08-31	28.17	28.53	28.07	28.20	807402
2023-09-01	28.44	28.53	28.14	28.29	568948
2023-09-05	28.06	28.10	27.11	27.11	1017434
2023-09-06	27.10	27.19	26.59	27.03	1102622
2023-09-07	26.84	26.95	26.35	26.84	1975795
2023-09-08	26.78	26.92	26.55	26.71	1082858
2023-09-11	26.85	27.02	26.53	26.85	1022730
2023-09-12	26.80	27.03	26.64	26.70	639862
2023-09-13	26.75	26.84	26.26	25.83	897056
2023-09-14	26.10	26.84	26.08	26.81	1183956
2023-09-15	26.65	27.05	26.16	26.21	5228088
2023-09-18	26.17	26.17	24.85	24.95	1976685
2023-09-19	24.95	25.34	24.95	25.27	1780430
2023-09-20	25.40	25.84	25.27	25.35	1491808
2023-09-21	25.10	25.14	24.76	24.95	1179493
2023-09-22	25.07	25.21	24.57	24.74	1013612
2023-09-25	24.60	25.12	24.55	25.03	1330588
2023-09-26	24.89	25.06	24.37	24.58	1252902
2023-09-27	24.72	24.94	24.51	24.64	1007760
2023-09-28	24.65	25.43	24.63	25.34	1016732
2023-09-29	25.64	25.69	25.29	25.41	1013245
2023-10-02	25.27	25.45	24.89	25.09	1120876
2023-10-03	24.91	25.03	24.41	24.55	1122497
2023-10-04	24.60	24.73	24.26	24.47	697619
2023-10-05	24.41	24.58	24.25	24.43	709938
2023-10-06	24.21	24.88	24.16	24.82	917512
2023-10-09	24.59	25.01	24.44	24.85	679180
2023-10-10	25.02	25.35	24.90	25.03	1264244
2023-10-11	25.07	25.51	25.07	25.50	647074
2023-10-12	25.44	25.44	24.67	25.09	1010448
2023-10-13	25.15	25.33	24.86	24.99	927516
2023-10-16	25.22	25.53	25.00	25.09	1204328
2023-10-17	24.79	25.43	24.76	24.89	1116484
2023-10-18	24.70	24.74	24.19	24.25	1850007
2023-10-19	24.17	24.31	23.80	23.91	1060448
2023-10-20	23.95	24.11	23.87	23.97	1030835
2023-10-23	23.82	24.01	23.41	23.47	1429103
2023-10-24	23.63	23.79	23.15	23.27	1309934
2023-10-25	23.12	23.33	23.01	23.27	1058418
2023-10-26	23.29	23.90	23.20	23.68	969365
2023-10-27	23.80	23.80	23.14	23.18	788070
2023-10-30	23.36	23.94	23.34	23.75	1618609
2023-10-31	23.32	23.99	22.69	23.43	2969292
2023-11-01	23.12	23.82	22.65	23.34	2080504
2023-11-02	23.89	24.02	23.45	23.76	1243033
2023-11-03	24.18	24.53	23.79	23.84	1545634
2023-11-06	23.83	23.86	23.43	23.60	1171133
2023-11-07	23.46	23.98	23.44	23.58	871835
2023-11-08	23.60	23.62	23.20	23.25	1565865
2023-11-09	23.39	23.39	22.80	22.84	1541868
2023-11-10	22.89	23.14	22.65	23.04	2580209
2023-11-13	22.92	23.06	22.50	22.52	1422188
2023-11-14	23.21	23.69	23.01	23.29	2429195
2023-11-15	23.34	23.98	23.30	23.75	3118076
2023-11-16	23.72	23.86	23.51	23.73	1221468
2023-11-17	23.91	23.98	23.42	23.62	1089450
2023-11-20	23.62	23.62	23.26	23.50	931543
2023-11-21	23.37	23.40	23.12	23.25	760384
2023-11-22	23.40	23.44	23.11	23.17	682521
2023-11-24	23.20	23.41	23.11	23.34	356187
2023-11-27	23.25	23.33	22.97	23.00	1352562
2023-11-28	22.96	23.00	22.68	22.90	948986
2023-11-29	23.09	23.34	22.94	22.99	1097525
2023-11-30	23.08	23.13	22.75	22.87	1166664
2023-12-01	22.91	23.90	22.82	23.90	1320927
2023-12-04	23.85	24.43	23.76	24.25	1160541
2023-12-05	24.09	24.36	23.91	24.33	1138390
2023-12-06	24.54	25.95	24.48	25.88	3170994
2023-12-07	25.85	26.38	25.56	26.07	2190273
2023-12-08	26.15	26.40	26.08	26.17	1416584
2023-12-11	26.11	26.40	26.11	26.36	1189440
2023-12-12	26.40	26.74	26.13	26.19	1636574
2023-12-13	26.20	27.07	25.66	26.38	2286782
2023-12-14	26.96	27.58	26.96	27.05	2209232
2023-12-15	27.12	27.12	26.34	26.35	3508890
2023-12-18	26.34	26.46	25.93	26.15	1409488
2023-12-19	26.35	26.70	26.34	26.70	1392067
2023-12-20	26.66	27.01	26.30	26.31	936728
2023-12-21	26.62	26.81	26.35	26.67	742061
2023-12-22	26.67	26.91	26.49	26.61	583296
2023-12-26	26.61	26.69	26.49	26.51	627985
2023-12-27	26.51	26.55	26.28	26.35	909870
2023-12-28	26.26	26.44	26.24	26.28	756544
2023-12-29	26.15	26.34	26.00	26.17	904194
2024-01-02	26.17	26.84	26.05	26.41	1133548
2024-01-03	26.02	26.38	25.33	25.35	959776
2024-01-04	25.43	25.43	25.11	25.29	1057611
2024-01-05	25.19	25.94	25.19	25.60	1778416
2024-01-08	25.60	25.91	25.60	25.80	1195318
2024-01-09	25.60	25.76	25.50	25.67	712081
2024-01-10	25.76	26.07	25.68	26.03	784205
2024-01-11	25.82	26.01	25.51	25.61	1004325
2024-01-12	25.81	25.93	25.28	25.44	710547
2024-01-16	25.25	25.29	22.72	23.28	3113508
2024-01-17	23.05	23.43	22.92	23.40	1386092
2024-01-18	23.46	23.64	23.14	23.30	1737040
2024-01-19	23.27	23.39	22.80	22.85	1900092
2024-01-22	22.95	23.26	22.81	23.01	2098761
2024-01-23	23.22	23.63	23.01	23.47	1502281
2024-01-24	23.59	23.70	23.07	23.23	960117
2024-01-25	23.35	23.91	23.30	23.88	1321503
2024-01-26	24.08	24.15	23.89	24.10	895521
2024-01-29	24.09	24.30	23.80	24.23	1079974
2024-01-30	24.07	24.22	23.57	23.66	2479601
2024-01-31	23.71	23.74	23.12	23.21	2261842
2024-02-01	23.31	23.54	22.98	23.38	1319342
2024-02-02	23.03	23.43	22.78	23.22	1346990
2024-02-05	22.91	23.04	22.75	22.92	1054900
2024-02-06	22.84	23.26	22.71	23.19	757458
2024-02-07	23.29	23.45	22.93	23.15	984505
2024-02-08	23.26	23.34	23.13	23.28	1480857
2024-02-09	22.00	22.30	20.39	20.46	5271649
2024-02-12	20.65	21.05	20.29	20.89	2609631
2024-02-13	20.14	20.42	19.67	19.91	2362755
2024-02-14	19.99	20.15	19.63	19.82	1392418
2024-02-15	19.86	20.20	19.80	20.07	1217644
2024-02-16	19.80	20.11	19.70	19.80	1590348
2024-02-20	19.71	20.49	19.60	20.46	1678281
2024-02-21	20.47	20.52	20.17	20.37	1447446
2024-02-22	20.19	20.56	20.04	20.48	1131136
2024-02-23	20.52	20.88	20.46	20.60	980401
2024-02-26	20.50	20.60	20.21	20.35	1192591
2024-02-27	20.53	20.68	20.40	20.64	1017910
2024-02-28	20.58	20.84	20.49	20.59	922669
2024-02-29	20.73	20.81	20.35	20.42	1758015
2024-03-01	20.42	20.71	20.05	20.63	1662743
2024-03-04	20.70	21.03	20.64	20.84	1738922
2024-03-05	20.71	20.96	20.46	20.56	1664653
2024-03-06	20.67	20.77	20.47	20.72	1337674
2024-03-07	20.83	20.91	20.51	20.55	1290120
2024-03-08	20.69	20.82	20.37	20.46	1250088
2024-03-11	20.46	20.74	20.40	20.68	1279358
2024-03-12	20.37	20.48	19.12	19.38	3425793
2024-03-13	19.45	19.63	19.17	18.87	2225418
2024-03-14	18.90	18.90	18.40	18.56	2034514
2024-03-15	18.40	18.88	18.34	18.64	5814000
2024-03-18	18.53	18.75	18.37	18.41	1847797
2024-03-19	18.35	18.92	18.35	18.80	1702092
2024-03-20	18.80	18.90	18.52	18.88	1560922
2024-03-21	18.91	19.10	18.76	18.93	1552146
2024-03-22	18.98	18.99	18.69	18.78	1499327
2024-03-25	18.89	19.06	18.57	18.69	2346820
2024-03-26	18.65	18.71	17.81	18.08	2784458
2024-03-27	18.21	19.02	18.21	18.96	2436736
2024-03-28	18.96	19.17	18.89	19.15	1100363
2024-04-01	19.16	19.18	18.87	18.90	1527435
2024-04-02	18.69	18.71	18.11	18.43	2043142
2024-04-03	18.36	18.62	18.28	18.60	2292120
2024-04-04	18.50	19.09	18.48	18.75	1743658
2024-04-05	18.66	18.81	18.53	18.69	1345719
2024-04-08	18.80	19.07	18.76	18.99	1206494
2024-04-09	19.10	19.33	18.89	18.98	1326184
2024-04-10	18.55	18.58	18.21	18.32	1486941
2024-04-11	18.49	18.53	17.94	17.97	1528649
2024-04-12	17.85	17.87	17.59	17.66	1809890
2024-04-15	17.69	17.90	17.45	17.61	1682068
2024-04-16	17.47	17.57	17.29	17.30	1315521
2024-04-17	17.40	17.51	17.19	17.30	1194915
2024-04-18	17.48	17.68	17.32	17.68	1296360
2024-04-19	17.68	18.28	17.65	18.26	1694774
2024-04-22	18.29	18.49	18.17	18.26	1484765
2024-04-23	18.18	18.44	18.10	18.21	1349698
2024-04-24	18.05	18.26	17.93	18.20	1717987
2024-04-25	18.06	18.11	17.66	17.96	1604493
2024-04-26	18.07	18.25	17.98	17.99	1510890
2024-04-29	18.13	18.39	18.05	18.33	1362545
2024-04-30	18.14	18.28	18.04	18.07	2299129
2024-05-01	12.10	13.66	11.02	13.25	15911532
2024-05-02	13.30	13.67	12.79	13.56	5581729
2024-05-03	13.75	14.30	13.62	13.95	3968813
2024-05-06	14.10	14.29	13.55	13.65	2957140
2024-05-07	13.72	13.72	13.17	13.17	2765183
2024-05-08	13.04	13.08	12.87	13.03	2310977
2024-05-09	13.00	13.05	12.82	12.98	1718141
2024-05-10	12.99	12.99	12.48	12.76	2631201
2024-05-13	12.82	12.93	12.47	12.49	1964224
2024-05-14	12.64	12.71	12.18	12.33	2797075
2024-05-15	12.51	12.56	12.12	12.15	1818542
2024-05-16	12.10	12.29	12.00	12.24	2347145
2024-05-17	12.23	12.32	12.05	12.07	5354933
2024-05-20	12.09	12.15	11.89	11.90	1804211
2024-05-21	11.98	12.04	11.16	11.63	4861644
2024-05-22	11.55	11.55	11.13	11.21	2594915
2024-05-23	11.19	11.21	10.71	10.71	2488237
2024-05-24	10.80	10.82	10.44	10.64	3430952
2024-05-28	10.68	10.89	10.21	10.32	3986086
2024-05-29	10.15	10.53	10.11	10.48	3430542
2024-05-30	10.59	11.12	10.55	11.02	3974711
2024-05-31	11.08	11.72	11.03	11.60	13289026
2024-06-03	11.79	12.16	11.64	12.12	4054379
2024-06-04	12.06	12.53	12.01	12.30	4181721
2024-06-05	12.30	12.30	11.88	11.99	2067017
2024-06-06	11.92	12.33	11.92	12.17	1922061
2024-06-07	12.03	12.30	11.96	12.24	2083292
2024-06-10	12.37	12.74	12.26	12.45	4270806
2024-06-11	12.38	12.38	11.51	11.53	3731594
2024-06-12	11.69	11.81	11.41	11.41	2897891
2024-06-13	11.39	11.54	11.22	11.33	2273499
2024-06-14	11.23	11.44	11.02	11.07	2362797
2024-06-17	11.02	11.78	11.02	11.64	4050154
2024-06-18	11.64	11.96	11.55	11.55	3143498
2024-06-20	11.48	11.96	11.40	11.87	3827668
2024-06-21	11.90	12.18	11.59	12.08	49135131
2024-06-24	11.92	12.31	11.91	12.04	5091312
2024-06-25	12.10	12.12	11.17	11.18	3323175
2024-06-26	11.15	11.16	10.76	10.78	4450341
2024-06-27	10.70	10.83	10.55	10.68	2877978
2024-06-28	10.69	11.52	10.69	11.46	4391507
2024-07-01	11.56	11.83	11.37	11.42	2528398
2024-07-02	11.46	11.46	10.97	11.18	2941977
2024-07-03	11.19	11.36	11.09	11.16	985094
2024-07-05	11.15	11.17	10.78	10.89	2234434
2024-07-08	11.00	11.07	10.72	10.99	2470248
2024-07-09	10.90	10.91	10.59	10.67	1684824
2024-07-10	10.63	11.28	10.62	11.25	2098791
2024-07-11	11.50	12.17	11.44	12.14	2465956
2024-07-12	12.25	12.44	12.07	12.32	2210501
2024-07-15	12.34	12.34	12.06	12.12	2056458
2024-07-16	12.19	12.61	12.12	12.58	1761979
2024-07-17	12.52	13.07	12.49	12.86	1925504
2024-07-18	12.80	13.46	12.70	12.73	1961045
2024-07-19	12.71	12.82	12.43	12.66	1378816
2024-07-22	12.70	12.92	12.45	12.89	1216323
2024-07-23	12.77	12.82	12.44	12.49	2295885
2024-07-24	12.43	12.65	12.27	12.35	1381787
2024-07-25	12.41	13.03	12.38	12.85	1067226
2024-07-26	13.10	13.43	13.06	13.23	1680623
2024-07-29	13.18	13.36	13.06	13.24	1674987
2024-07-30	13.23	13.49	13.18	13.48	1826735
2024-07-31	13.45	13.62	13.17	13.17	1977323
2024-08-01	13.21	13.46	12.72	12.87	2962393
2024-08-02	13.47	13.70	12.81	13.00	3147216
2024-08-05	12.69	13.02	12.26	12.70	2497772
2024-08-06	12.68	13.19	12.49	12.75	2605852
2024-08-07	12.85	13.07	12.58	12.62	2709684
2024-08-08	12.66	12.74	12.45	12.59	1620222
2024-08-09	12.57	12.61	12.35	12.38	1334220
2024-08-12	12.36	12.37	11.95	12.02	1393020
2024-08-13	12.06	12.49	12.06	12.45	1410771
2024-08-14	12.46	12.51	12.02	12.18	1093006
2024-08-15	12.38	12.70	12.29	12.51	1263291
2024-08-16	12.49	12.59	12.29	12.31	1014103
2024-08-19	12.36	12.54	12.35	12.41	1627043
2024-08-20	12.39	12.39	12.01	12.01	968526
2024-08-21	12.16	12.48	12.08	12.47	1170125
2024-08-22	12.50	12.50	12.28	12.29	903068
2024-08-23	12.34	12.77	12.27	12.65	900109
2024-08-26	12.75	13.03	12.64	12.93	1059094
2024-08-27	12.82	12.90	12.66	12.85	1304690
2024-08-28	12.78	12.90	12.69	12.73	1142272
2024-08-29	12.85	12.88	12.56	12.69	1098366
2024-08-30	12.80	12.87	12.53	12.64	1054532
2024-09-03	12.53	12.81	12.51	12.52	1609138
2024-09-04	12.42	12.42	11.75	11.88	1608152
2024-09-05	11.94	11.99	11.62	11.72	1144393
2024-09-06	11.72	11.96	11.61	11.62	1210846
2024-09-09	11.52	11.90	11.36	11.73	2235632
2024-09-10	11.70	11.72	11.26	11.59	1670153
2024-09-11	11.47	11.59	11.06	11.59	1965661
2024-09-12	11.62	12.09	11.55	11.89	1622628
2024-09-13	12.08	12.82	12.01	12.80	1688250
2024-09-16	12.90	13.08	12.74	12.84	1573939
2024-09-17	12.94	13.13	12.75	12.89	1113134
2024-09-18	12.97	13.53	12.97	13.16	3413007
2024-09-19	13.46	13.77	13.21	13.55	2160168
2024-09-20	13.42	13.42	13.09	13.18	6343202
2024-09-23	13.19	13.19	12.93	13.00	1894407
2024-09-24	13.11	13.73	13.04	13.72	2084001
2024-09-25	13.66	13.66	13.22	13.23	1741172
2024-09-26	13.46	13.64	13.37	13.61	1546080
2024-09-27	13.80	14.24	13.75	14.12	1990172
2024-09-30	14.00	14.04	13.53	13.62	1543158
2024-10-01	13.66	13.82	13.44	13.67	1269521
2024-10-02	13.68	13.71	13.42	13.49	1108562
2024-10-03	13.33	13.36	12.99	13.18	1100357
2024-10-04	13.25	13.48	13.06	13.45	969193
2024-10-07	13.37	13.38	12.97	13.09	1168431
2024-10-08	13.18	13.41	13.09	13.11	1155022
2024-10-09	13.11	13.17	12.78	12.90	1716579
2024-10-10	12.78	12.78	12.46	12.69	1403134
2024-10-11	12.75	12.87	12.71	12.76	760363
2024-10-14	12.69	12.95	12.56	12.94	947079
2024-10-15	12.97	13.50	12.97	13.13	1096723
2024-10-16	13.26	13.56	13.16	13.51	1041161
2024-10-17	13.51	13.51	13.26	13.46	873069
2024-10-18	13.53	13.62	13.39	13.56	2061499
2024-10-21	13.53	13.55	13.02	13.06	903844
2024-10-22	13.00	13.00	12.23	12.35	1542925
2024-10-23	12.30	12.47	12.13	12.30	1178884
2024-10-24	12.43	12.43	12.16	12.27	1072545
2024-10-25	12.23	12.51	12.09	12.17	1077384
2024-10-28	12.23	12.40	12.11	12.17	1934580
2024-10-29	11.80	13.13	11.71	12.66	3472601
2024-10-30	12.79	13.04	12.11	12.13	1871586
2024-10-31	12.08	12.32	11.99	12.00	1852204
2024-11-01	12.17	12.25	11.96	12.02	2988190
2024-11-04	11.97	12.58	11.96	12.28	1984294
2024-11-05	12.19	12.47	12.11	12.41	1137526
2024-11-06	12.85	12.90	11.84	12.22	1928357
2024-11-07	12.20	12.49	12.01	12.16	1724038
2024-11-08	12.10	12.22	11.90	12.13	1598810
2024-11-11	12.18	12.22	11.97	12.07	2044791
2024-11-12	11.98	11.98	11.75	11.87	1909624
2024-11-13	11.88	12.22	11.87	12.17	1798400
2024-11-14	12.26	12.57	11.77	11.80	1401732
2024-11-15	11.87	11.98	11.68	11.82	1245044
2024-11-18	11.76	11.94	11.62	11.80	1285874
2024-11-19	11.65	11.70	11.33	11.45	1168287
2024-11-20	11.35	11.35	11.15	11.28	1869900
2024-11-21	11.24	11.49	11.16	11.41	1250642
2024-11-22	11.49	11.88	11.49	11.66	1745694
2024-11-25	11.94	13.20	11.90	13.06	2796161
2024-11-26	12.93	12.99	12.46	12.49	1338013
2024-11-27	12.63	12.92	12.56	12.58	1067198
2024-11-29	12.69	12.75	12.46	12.59	683767
2024-12-02	12.55	12.76	12.28	12.75	1731414
2024-12-03	12.70	12.73	12.26	12.51	1304429
2024-12-04	12.49	12.63	12.15	12.24	1469021
2024-12-05	12.30	12.30	11.60	11.81	1481834
2024-12-06	12.00	12.14	11.60	11.77	1597629
2024-12-09	11.95	12.29	11.86	11.99	2379040
2024-12-10	11.88	12.19	11.53	11.98	1812818
2024-12-11	12.05	12.11	11.52	11.65	4195237
2024-12-12	11.62	11.75	11.40	11.46	3351213
2024-12-13	11.47	11.49	11.16	11.25	1790315
2024-12-16	11.10	11.30	10.87	11.04	1944937
2024-12-17	10.96	11.16	10.78	10.80	1805887
2024-12-18	10.77	10.94	10.08	10.13	2326671
2024-12-19	10.14	10.14	9.64	9.82	2632264
2024-12-20	9.83	10.01	9.67	9.69	5743499
2024-12-23	9.68	9.79	9.44	9.78	3171081
2024-12-24	9.81	9.81	9.60	9.72	630388
2024-12-26	9.57	9.72	9.41	9.63	1392353
2024-12-27	9.55	9.71	9.40	9.56	1793866
2024-12-30	9.51	9.52	9.18	9.50	2119947
2024-12-31	9.52	9.84	9.51	9.60	1574570
2025-01-02	9.68	9.78	9.53	9.57	1433820
2025-01-03	9.55	9.60	9.22	9.36	1886559
2025-01-06	9.44	9.84	9.40	9.55	2085660
2025-01-07	9.65	10.09	9.63	9.83	2057585
2025-01-08	9.82	9.87	9.70	9.82	1625085
2025-01-10	9.65	9.69	9.52	9.69	1717906
2025-01-13	9.64	10.27	9.60	10.18	2067749
2025-01-14	10.21	10.43	10.15	10.35	1762154
2025-01-15	10.76	10.87	10.54	10.73	1960143
2025-01-16	10.74	10.77	10.52	10.77	1129216
2025-01-17	10.81	10.90	10.56	10.64	1498703
2025-01-21	10.69	10.92	10.62	10.91	1576737
2025-01-22	10.84	10.90	10.73	10.81	1307272
2025-01-23	10.78	10.90	10.51	10.77	1233398
2025-01-24	10.73	10.80	10.58	10.69	1112734
2025-01-27	10.79	11.23	10.78	11.05	2107591
2025-01-28	10.98	10.99	10.45	10.46	1074829
2025-01-29	10.50	10.84	10.43	10.69	1592583
2025-01-30	10.78	11.10	10.73	10.94	1610539
2025-01-31	10.83	10.88	10.46	10.56	1491017
2025-02-03	10.25	10.47	10.01	10.15	1837556
2025-02-04	10.08	10.34	10.03	10.34	1884050
2025-02-05	10.40	10.55	10.25	10.44	1533091
2025-02-06	10.45	10.56	10.06	10.11	1620483
2025-02-07	10.09	10.15	9.82	9.98	2041995
2025-02-10	10.07	10.24	9.92	10.12	1613998
2025-02-11	10.07	10.25	9.95	10.07	1474544
2025-02-12	9.83	9.93	9.71	9.73	1575028
2025-02-13	9.75	10.08	9.71	10.00	1983807
2025-02-14	10.78	11.47	10.40	10.45	3429427
2025-02-18	10.26	10.27	9.80	10.14	2388080
2025-02-19	10.00	10.05	9.70	9.93	1942928
2025-02-20	9.88	9.92	9.68	9.79	1797575
2025-02-21	9.81	9.95	9.45	9.54	1884300
2025-02-24	9.54	9.69	9.44	9.58	1943826
2025-02-25	9.49	9.80	9.49	9.63	2340970
2025-02-26	9.63	9.72	9.32	9.41	2244989
2025-02-27	9.32	9.39	9.10	9.14	2049420
2025-02-28	9.12	9.23	8.96	9.17	2588773
2025-03-03	9.21	9.38	8.85	8.90	2898421
2025-03-04	8.80	8.80	8.48	8.58	3221813
2025-03-05	8.71	8.76	8.52	8.68	2147110
2025-03-06	8.65	8.73	8.43	8.60	2695557
2025-03-07	8.60	8.72	8.50	8.62	2714385
2025-03-10	8.56	8.61	8.25	8.25	2848573
2025-03-11	8.28	8.28	7.98	8.19	3752382
2025-03-12	8.17	8.27	7.95	8.14	2791904
2025-03-13	8.14	8.37	7.96	7.94	2309491
2025-03-14	8.06	8.19	7.92	8.11	2159689
2025-03-17	8.14	8.30	8.03	8.07	2626543
2025-03-18	8.04	8.17	7.93	8.11	2053595
2025-03-19	8.10	8.27	8.00	8.26	3288719
2025-03-20	8.16	8.45	8.06	8.30	2284999
2025-03-21	8.13	8.28	8.03	8.22	21124497
2025-03-24	8.40	8.61	8.36	8.57	3182091
2025-03-25	8.57	8.61	8.02	8.02	2764448
2025-03-26	8.03	8.10	7.94	8.07	1913995
2025-03-27	8.04	8.21	7.92	8.20	2430874
2025-03-28	8.18	8.19	7.93	7.98	3529688
2025-03-31	7.90	7.97	7.74	7.91	2474992
2025-04-01	7.90	7.97	7.76	7.86	1702611
2025-04-02	7.75	8.41	7.73	8.30	3613342
2025-04-03	7.85	7.93	7.34	7.43	3551924
2025-04-04	7.12	7.30	6.68	7.19	3082279
2025-04-07	6.96	7.62	6.88	7.24	3698339
2025-04-08	7.39	7.39	6.75	6.84	3201427
2025-04-09	6.72	7.67	6.66	7.49	4001550
2025-04-10	7.26	7.32	6.78	6.95	3288392
2025-04-11	6.87	6.99	6.54	6.84	2621983
2025-04-14	7.00	7.06	6.65	6.82	2196695
2025-04-15	6.76	6.87	6.62	6.67	2769350
2025-04-16	6.67	6.76	6.48	6.56	1912549
2025-04-17	6.56	6.88	6.56	6.87	2421814
2025-04-21	6.78	6.95	6.69	6.90	2110895
2025-04-22	7.00	7.15	6.93	7.15	2896327
2025-04-23	7.39	7.57	7.20	7.31	3015316
2025-04-24	7.39	7.49	7.26	7.42	1925091
2025-04-25	7.40	7.40	7.21	7.29	1709236
2025-04-28	7.29	7.39	7.18	7.27	3246972
2025-04-29	8.88	9.67	8.66	9.57	10805121
2025-04-30	9.41	9.75	9.15	9.62	6818921
2025-05-01	9.67	9.92	9.54	9.72	3956046
2025-05-02	9.63	9.77	9.37	9.53	4306573
2025-05-05	9.46	9.50	9.26	9.29	2322287
2025-05-06	9.25	9.34	9.07	9.15	1982822
2025-05-07	9.25	9.25	9.05	9.11	3070797
2025-05-08	9.15	9.44	9.13	9.28	3058101
2025-05-09	9.32	9.48	9.18	9.42	1701677
2025-05-12	9.73	10.15	9.55	9.61	2527026
2025-05-13	9.68	9.72	9.53	9.58	1594850
2025-05-14	9.52	9.61	9.44	9.47	1533735
2025-05-15	9.41	9.60	9.35	9.55	1372875
2025-05-16	9.54	9.57	9.48	9.55	1217728
2025-05-19	9.34	9.40	9.18	9.25	1651840
2025-05-20	9.23	9.34	9.13	9.17	1332101
2025-05-21	9.01	9.04	8.68	8.75	2498281
2025-05-22	8.71	8.96	8.63	8.88	1766421
2025-05-23	8.67	8.77	8.66	8.71	1444495
2025-05-27	8.89	8.99	8.74	8.97	1957118
2025-05-28	9.00	9.05	8.89	8.98	2910358
2025-05-29	9.03	9.16	8.95	9.10	1704633
2025-05-30	9.08	9.10	8.94	9.06	2548662
2025-06-02	9.03	9.03	8.59	8.73	2013431
2025-06-03	8.71	9.09	8.57	9.07	1759837
2025-06-04	9.14	9.21	9.01	9.17	2951523
2025-06-05	9.13	9.17	8.97	9.11	1644999
2025-06-06	9.16	9.22	9.06	9.10	1122050
2025-06-09	9.20	9.43	9.13	9.25	1587680
2025-06-10	9.41	9.77	9.40	9.62	1595517
2025-06-11	9.73	9.73	9.57	9.58	2129668
2025-06-12	9.48	9.70	9.37	9.57	2145100
2025-06-13	9.43	9.58	9.20	9.24	1192639
2025-06-16	9.37	9.45	9.18	9.42	1457684
2025-06-17	9.30	9.42	9.07	9.07	1411708
2025-06-18	9.07	9.28	9.05	9.11	1917618
2025-06-20	9.14	9.22	9.04	9.19	2408342
2025-06-23	9.11	9.29	8.84	9.28	1931058
2025-06-24	9.36	9.40	9.19	9.34	2073153
2025-06-25	9.36	9.40	9.08	9.16	1406762
2025-06-26	9.23	9.28	9.09	9.13	1917489
2025-06-27	9.17	9.29	9.04	9.25	23937993
2025-06-30	9.22	9.24	8.84	8.92	2339936
2025-07-01	8.81	9.86	8.79	9.86	799206

Explore More About LEG

Coins representing dividend payouts and trends

LEG Dividend History

Discover Leggett & Platt'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

LEG Stock Split History

Discover Leggett & Platt'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

LEG Historical Prices

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

Web Analytics