LNT Historical Prices

Summary

Key Stock Metrics

46.80

(March 1, 2024)

52-Week Low

64.19

(November 25, 2024)

52-Week High

65.37

(April 11, 2022)

All-Time High

59.62

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-04-21	16.94	17.38	16.81	17.31	427400
1998-04-22	17.19	17.38	17.19	17.22	289200
1998-04-23	17.22	17.25	17.09	17.09	260200
1998-04-24	17.13	17.13	16.31	16.31	211000
1998-04-27	16.19	16.19	15.75	15.84	225800
1998-04-28	16.00	16.06	15.84	15.91	349200
1998-04-29	15.84	15.88	15.50	15.59	548600
1998-04-30	15.63	16.00	15.63	15.78	257800
1998-05-01	15.72	15.94	15.63	15.75	283600
1998-05-04	15.69	15.69	15.22	15.31	218600
1998-05-05	15.31	15.56	15.06	15.16	221600
1998-05-06	15.13	15.69	15.06	15.31	249400
1998-05-07	15.34	15.34	15.00	15.22	235200
1998-05-08	15.19	15.53	15.16	15.47	271400
1998-05-11	15.53	15.81	15.25	15.47	259600
1998-05-12	15.41	15.59	15.31	15.50	226400
1998-05-13	15.59	16.00	15.50	15.81	500800
1998-05-14	15.78	15.84	15.47	15.50	138400
1998-05-15	15.50	15.56	15.31	15.44	241600
1998-05-18	15.50	15.56	15.28	15.28	194400
1998-05-19	15.25	15.34	15.09	15.28	165400
1998-05-20	15.31	15.38	15.13	15.38	146800
1998-05-21	15.28	15.38	15.22	15.31	197200
1998-05-22	15.25	15.31	15.06	15.25	119800
1998-05-26	15.25	15.25	15.03	15.22	151400
1998-05-27	15.16	15.19	15.00	15.03	138400
1998-05-28	15.06	15.13	14.97	15.00	134800
1998-05-29	15.00	15.06	14.81	15.03	306200
1998-06-01	15.13	15.56	15.06	15.53	398000
1998-06-02	15.50	15.75	15.38	15.44	183800
1998-06-03	15.47	15.53	15.38	15.47	327000
1998-06-04	15.44	15.44	15.16	15.22	290600
1998-06-05	15.22	15.44	15.22	15.31	102200
1998-06-08	15.31	15.50	15.31	15.50	336200
1998-06-09	15.50	15.75	15.41	15.59	143600
1998-06-10	15.59	15.94	15.56	15.81	172200
1998-06-11	15.72	15.78	15.66	15.66	152200
1998-06-12	15.66	15.78	15.44	15.53	90800
1998-06-15	15.53	15.63	15.31	15.34	168000
1998-06-16	15.31	15.50	15.22	15.38	267400
1998-06-17	15.38	15.59	15.34	15.50	255200
1998-06-18	15.50	15.75	15.50	15.72	256800
1998-06-19	15.38	15.53	15.25	15.53	210400
1998-06-22	15.53	15.53	15.31	15.34	98200
1998-06-23	15.50	15.50	15.38	15.41	189600
1998-06-24	15.38	15.41	15.09	15.31	160000
1998-06-25	15.31	15.31	15.03	15.31	162000
1998-06-26	15.19	15.25	14.88	15.25	369000
1998-06-29	15.28	15.50	15.25	15.31	328000
1998-06-30	15.31	16.25	15.25	16.25	741400
1998-07-01	16.00	16.00	15.56	15.69	279800
1998-07-02	15.63	15.81	15.63	15.69	167800
1998-07-06	15.56	15.69	15.44	15.53	103600
1998-07-07	15.44	15.66	15.38	15.59	255000
1998-07-08	15.59	15.63	15.47	15.56	329600
1998-07-09	15.56	15.69	15.50	15.69	246200
1998-07-10	15.56	15.69	15.50	15.69	238800
1998-07-13	15.56	15.69	15.50	15.69	237800
1998-07-14	15.59	15.66	15.56	15.66	95800
1998-07-15	15.59	15.69	15.50	15.69	391200
1998-07-16	15.63	15.66	15.53	15.66	232200
1998-07-17	15.69	15.69	15.50	15.66	80400
1998-07-20	15.59	15.75	15.53	15.75	125400
1998-07-21	15.78	15.78	15.53	15.69	169800
1998-07-22	15.63	15.72	15.44	15.59	242200
1998-07-23	15.59	15.59	15.28	15.47	89000
1998-07-24	15.38	15.38	15.25	15.31	92400
1998-07-27	15.25	15.31	15.16	15.25	939400
1998-07-28	15.25	15.25	15.09	15.13	2147200
1998-07-29	14.84	14.97	14.84	14.97	272800
1998-07-30	14.81	15.00	14.78	14.84	124000
1998-07-31	14.63	14.66	14.44	14.66	203400
1998-08-03	14.53	14.53	14.13	14.19	184400
1998-08-04	14.28	14.31	14.13	14.13	325400
1998-08-05	14.13	14.22	14.06	14.22	233000
1998-08-06	14.22	14.25	14.03	14.16	150800
1998-08-07	14.16	14.47	14.09	14.47	142000
1998-08-10	14.47	14.50	14.31	14.50	113000
1998-08-11	14.28	14.31	14.00	14.28	160000
1998-08-12	14.41	14.94	14.41	14.84	207800
1998-08-13	14.78	14.83	14.44	14.59	215000
1998-08-14	14.63	14.97	14.63	14.97	123600
1998-08-17	14.97	15.03	14.81	15.03	288600
1998-08-18	15.03	15.19	15.00	15.13	206200
1998-08-19	15.06	15.19	14.94	15.19	383800
1998-08-20	15.19	15.19	14.94	15.06	147000
1998-08-21	14.97	15.06	14.75	15.06	126800
1998-08-24	15.06	15.25	14.97	15.19	129200
1998-08-25	15.19	15.22	15.03	15.13	212600
1998-08-26	15.19	15.19	14.97	15.13	89200
1998-08-27	14.97	15.03	14.91	14.94	113800
1998-08-28	15.00	15.00	14.81	14.97	135400
1998-08-31	14.94	15.19	14.91	15.03	229200
1998-09-01	15.03	15.25	14.88	15.09	197600
1998-09-02	15.00	15.09	14.84	14.84	129600
1998-09-03	14.78	14.97	14.63	14.97	198000
1998-09-04	14.97	15.25	14.78	15.25	124600
1998-09-08	15.19	15.25	14.91	14.91	163200
1998-09-09	14.91	15.03	14.78	15.00	92200
1998-09-10	14.88	15.13	14.69	15.13	78400
1998-09-11	15.06	15.06	14.81	14.81	93200
1998-09-14	14.91	15.06	14.91	15.03	85600
1998-09-15	15.03	15.25	14.94	15.22	166200
1998-09-16	15.16	15.34	15.09	15.34	100000
1998-09-17	15.22	15.31	15.06	15.31	95200
1998-09-18	15.25	15.31	15.19	15.31	123200
1998-09-21	15.25	15.56	15.06	15.56	110400
1998-09-22	15.50	15.56	15.38	15.44	129600
1998-09-23	15.50	15.63	15.38	15.53	82000
1998-09-24	15.47	15.63	15.34	15.63	153400
1998-09-25	15.50	15.59	15.34	15.56	122800
1998-09-28	15.56	15.63	15.47	15.63	122200
1998-09-29	15.69	15.81	15.56	15.72	102000
1998-09-30	15.78	16.06	15.78	16.03	228200
1998-10-01	16.03	16.06	15.88	16.06	370600
1998-10-02	15.97	16.47	15.91	16.47	379400
1998-10-05	16.47	16.50	16.22	16.50	179200
1998-10-06	16.50	16.50	16.09	16.44	132800
1998-10-07	16.44	17.00	16.25	17.00	295200
1998-10-08	16.84	16.84	16.41	16.59	219600
1998-10-09	16.66	16.66	16.06	16.22	273600
1998-10-12	16.19	16.25	15.91	16.00	249400
1998-10-13	16.00	16.09	15.88	16.00	126000
1998-10-14	15.97	16.47	15.97	16.34	160400
1998-10-15	16.28	16.63	16.19	16.63	161800
1998-10-16	16.59	16.63	16.28	16.47	112600
1998-10-19	16.44	16.66	16.38	16.50	223000
1998-10-20	16.50	16.50	16.00	16.09	116400
1998-10-21	16.13	16.16	15.75	15.75	231400
1998-10-22	15.75	15.94	15.75	15.88	232600
1998-10-23	15.88	15.94	15.59	15.88	172000
1998-10-26	15.97	16.13	15.56	15.78	248800
1998-10-27	15.81	15.81	15.41	15.69	2197600
1998-10-28	15.44	15.44	14.88	15.34	714600
1998-10-29	15.34	15.34	15.13	15.25	75000
1998-10-30	15.22	15.50	15.22	15.47	176600
1998-11-02	15.38	15.66	15.19	15.66	183400
1998-11-03	15.63	15.94	15.63	15.81	266800
1998-11-04	15.78	15.84	15.69	15.75	108800
1998-11-05	15.75	15.88	15.69	15.84	166600
1998-11-06	15.81	15.84	15.50	15.78	168800
1998-11-09	15.78	15.88	15.47	15.88	112600
1998-11-10	15.88	15.88	15.56	15.81	228200
1998-11-11	15.84	15.84	15.53	15.69	67400
1998-11-12	15.63	15.94	15.56	15.94	98000
1998-11-13	15.94	15.94	15.59	15.81	94400
1998-11-16	15.91	15.91	15.72	15.78	166800
1998-11-17	15.91	15.97	15.78	15.94	94000
1998-11-18	15.88	15.91	15.78	15.84	156400
1998-11-19	15.88	15.88	15.69	15.78	101000
1998-11-20	15.75	15.81	15.25	15.78	242000
1998-11-23	15.78	15.88	15.66	15.75	183400
1998-11-24	15.69	15.75	15.50	15.66	147600
1998-11-25	15.53	15.72	15.44	15.72	153800
1998-11-27	15.69	15.69	15.56	15.66	22400
1998-11-30	15.56	15.59	15.19	15.19	150200
1998-12-01	15.13	15.25	15.13	15.16	175800
1998-12-02	15.19	15.38	15.16	15.34	137000
1998-12-03	15.31	15.50	15.25	15.47	110600
1998-12-04	15.47	15.72	15.38	15.69	93000
1998-12-07	15.72	15.94	15.59	15.94	125800
1998-12-08	15.88	16.03	15.81	15.94	185800
1998-12-09	16.19	16.19	15.88	16.00	173600
1998-12-10	15.97	15.97	15.56	15.69	78000
1998-12-11	15.69	15.88	15.66	15.81	160000
1998-12-14	15.78	15.78	15.34	15.50	231400
1998-12-15	15.63	15.63	15.22	15.22	257400
1998-12-16	15.25	15.38	15.16	15.19	101200
1998-12-17	15.16	15.38	15.16	15.38	141200
1998-12-18	15.31	15.63	15.25	15.63	210800
1998-12-21	15.66	15.72	15.38	15.53	137400
1998-12-22	15.56	15.56	15.28	15.38	97400
1998-12-23	15.44	15.44	15.16	15.38	100400
1998-12-24	15.31	15.34	15.25	15.34	97200
1998-12-28	15.41	15.44	15.25	15.44	75400
1998-12-29	15.47	15.56	15.28	15.56	59000
1998-12-30	15.56	15.75	15.53	15.75	100200
1998-12-31	15.72	16.13	15.69	16.13	227000
1999-01-04	16.13	16.19	15.88	16.00	312600
1999-01-05	15.94	15.97	15.63	15.69	125400
1999-01-06	15.69	15.75	15.34	15.56	121400
1999-01-07	15.44	15.53	15.38	15.47	115200
1999-01-08	15.47	15.50	15.31	15.41	149400
1999-01-11	15.41	15.41	15.00	15.22	187200
1999-01-12	15.22	15.48	15.19	15.44	464000
1999-01-13	15.38	15.50	15.06	15.19	684600
1999-01-14	15.22	15.22	15.06	15.13	240600
1999-01-15	15.13	15.13	15.00	15.09	167000
1999-01-19	15.06	15.16	14.94	15.00	250400
1999-01-20	14.91	14.97	14.78	14.94	301800
1999-01-21	14.84	15.19	14.84	15.19	302400
1999-01-22	15.09	15.19	15.03	15.16	155600
1999-01-25	15.06	15.25	15.06	15.22	322800
1999-01-26	15.19	15.22	15.09	15.19	4167200
1999-01-27	14.91	15.00	14.69	14.84	225800
1999-01-28	14.81	14.84	14.72	14.75	113800
1999-01-29	14.75	14.75	14.38	14.47	108600
1999-02-01	14.38	14.44	14.34	14.38	214200
1999-02-02	14.41	14.41	14.25	14.31	707000
1999-02-03	14.38	14.50	14.28	14.38	165200
1999-02-04	14.31	14.34	14.28	14.34	125000
1999-02-05	14.28	14.31	14.13	14.13	154200
1999-02-08	14.19	14.19	13.97	14.06	172600
1999-02-09	14.00	14.06	13.88	13.97	373200
1999-02-10	13.97	14.00	13.75	13.84	235400
1999-02-11	13.78	13.88	13.78	13.88	158400
1999-02-12	13.88	13.88	13.63	13.69	119400
1999-02-16	13.81	13.84	13.66	13.75	235800
1999-02-17	13.78	13.91	13.69	13.81	426000
1999-02-18	13.81	13.88	13.63	13.88	166800
1999-02-19	13.88	13.94	13.69	13.75	186800
1999-02-22	13.81	14.16	13.75	14.16	129600
1999-02-23	14.16	14.16	13.88	13.97	156600
1999-02-24	14.00	14.25	13.94	14.03	119800
1999-02-25	14.03	14.03	13.78	13.91	113400
1999-02-26	13.91	13.97	13.72	13.78	145400
1999-03-01	13.75	13.88	13.56	13.66	149000
1999-03-02	13.63	13.97	13.56	13.97	165200
1999-03-03	13.91	14.31	13.88	14.31	126600
1999-03-04	14.31	14.31	14.00	14.22	127200
1999-03-05	14.28	14.44	14.19	14.31	81200
1999-03-08	14.31	14.31	14.00	14.22	160000
1999-03-09	14.13	14.13	13.78	13.97	142800
1999-03-10	13.97	14.00	13.81	13.94	261800
1999-03-11	14.00	14.22	13.91	14.22	301400
1999-03-12	14.16	14.25	14.06	14.25	258600
1999-03-15	14.28	14.38	14.28	14.34	117600
1999-03-16	14.31	14.34	14.19	14.28	267400
1999-03-17	14.31	14.34	14.09	14.22	111200
1999-03-18	14.22	14.25	14.09	14.22	172400
1999-03-19	14.03	14.19	13.88	14.13	222600
1999-03-22	14.16	14.16	13.91	13.97	177600
1999-03-23	14.00	14.13	13.69	13.91	212400
1999-03-24	13.88	14.22	13.72	14.22	571600
1999-03-25	14.25	14.25	14.03	14.25	90800
1999-03-26	14.19	14.22	14.06	14.09	220800
1999-03-29	14.06	14.16	14.00	14.13	361800
1999-03-30	14.06	14.06	13.72	13.72	156600
1999-03-31	13.72	13.78	13.19	13.31	423000
1999-04-01	13.44	13.81	13.31	13.63	163600
1999-04-05	13.75	13.78	13.41	13.59	166800
1999-04-06	13.56	13.63	13.25	13.53	214000
1999-04-07	13.56	13.63	13.44	13.50	243800
1999-04-08	13.53	13.63	13.44	13.63	118600
1999-04-09	13.63	13.66	13.59	13.63	147800
1999-04-12	13.59	13.81	13.59	13.78	179400
1999-04-13	13.81	13.94	13.78	13.84	275200
1999-04-14	13.88	13.94	13.75	13.84	177000
1999-04-15	13.84	13.94	13.72	13.88	197200
1999-04-16	13.88	14.03	13.81	14.03	199200
1999-04-19	14.03	14.31	14.00	14.28	212200
1999-04-20	14.31	14.53	14.25	14.47	230200
1999-04-21	14.47	14.56	14.38	14.56	158400
1999-04-22	14.53	14.63	14.25	14.38	851800
1999-04-23	14.34	14.47	14.19	14.47	418000
1999-04-26	14.47	14.56	14.28	14.47	612200
1999-04-27	14.50	14.56	14.38	14.53	4399600
1999-04-28	14.28	14.72	14.22	14.59	377000
1999-04-29	14.59	14.59	14.41	14.56	215800
1999-04-30	14.59	14.69	14.38	14.47	348200
1999-05-03	14.44	14.53	14.34	14.53	413600
1999-05-04	14.50	14.50	14.28	14.31	216000
1999-05-05	14.31	14.38	14.19	14.34	164600
1999-05-06	14.38	14.47	14.19	14.44	182200
1999-05-07	14.44	14.50	14.34	14.44	144600
1999-05-10	14.38	14.47	14.31	14.31	191400
1999-05-11	14.34	14.44	14.22	14.25	294400
1999-05-12	14.31	14.38	14.25	14.38	162800
1999-05-13	14.38	14.94	14.38	14.94	358200
1999-05-14	14.94	14.94	14.47	14.63	185800
1999-05-17	15.00	15.00	14.69	14.81	241000
1999-05-18	14.88	14.94	14.50	14.66	208400
1999-05-19	14.66	14.78	14.56	14.72	180800
1999-05-20	14.75	14.78	14.66	14.66	155400
1999-05-21	14.66	14.81	14.66	14.72	196400
1999-05-24	14.72	15.09	14.72	15.06	254200
1999-05-25	15.13	15.28	15.06	15.06	234000
1999-05-26	15.16	15.22	15.09	15.19	109200
1999-05-27	15.13	15.16	14.78	15.03	152000
1999-05-28	15.00	15.19	14.97	15.09	296600
1999-06-01	15.00	15.03	14.84	14.94	152600
1999-06-02	14.97	14.97	14.84	14.91	146000
1999-06-03	14.84	14.94	14.78	14.81	205000
1999-06-04	14.91	15.00	14.91	15.00	108800
1999-06-07	15.00	15.06	14.94	15.06	249600
1999-06-08	15.00	15.03	14.75	14.78	225400
1999-06-09	14.88	15.03	14.81	14.97	127000
1999-06-10	14.97	14.97	14.78	14.91	176600
1999-06-11	14.84	14.94	14.78	14.81	92400
1999-06-14	15.00	15.13	14.94	15.09	168400
1999-06-15	15.19	15.28	15.16	15.22	249800
1999-06-16	15.31	15.44	15.09	15.09	188800
1999-06-17	15.09	15.22	14.84	15.03	289400
1999-06-18	15.03	15.19	15.03	15.19	262200
1999-06-21	15.16	15.19	14.78	15.03	68800
1999-06-22	14.94	15.06	14.78	14.97	203800
1999-06-23	14.94	14.94	14.72	14.84	142800
1999-06-24	14.69	14.81	14.63	14.75	346600
1999-06-25	14.75	14.84	14.69	14.72	102400
1999-06-28	14.81	14.97	14.78	14.97	90400
1999-06-29	14.94	14.97	14.59	14.94	153800
1999-06-30	14.88	14.88	14.09	14.19	557200
1999-07-01	14.47	14.69	14.28	14.53	328800
1999-07-02	14.47	14.66	14.41	14.66	177800
1999-07-06	14.59	14.63	14.44	14.53	150600
1999-07-07	14.53	14.66	14.53	14.59	91200
1999-07-08	14.59	14.84	14.56	14.78	176800
1999-07-09	14.78	14.78	14.66	14.72	266800
1999-07-12	14.75	14.75	14.56	14.66	125200
1999-07-13	14.59	14.63	14.50	14.59	136400
1999-07-14	14.56	14.66	14.53	14.63	76400
1999-07-15	14.66	14.84	14.53	14.84	398800
1999-07-16	14.84	14.84	14.56	14.63	91000
1999-07-19	14.66	14.81	14.56	14.78	262400
1999-07-20	14.75	14.81	14.75	14.81	94800
1999-07-21	14.81	14.91	14.75	14.91	177600
1999-07-22	14.91	15.00	14.69	14.97	140600
1999-07-23	14.97	14.97	14.78	14.94	145800
1999-07-26	14.94	15.00	14.84	14.97	92800
1999-07-27	15.00	15.03	14.88	14.94	159600
1999-07-28	14.66	14.66	14.38	14.41	3707800
1999-07-29	14.31	14.31	14.13	14.22	161000
1999-07-30	14.25	14.47	14.22	14.44	164400
1999-08-02	14.44	14.44	14.19	14.19	167800
1999-08-03	14.06	14.31	14.06	14.19	196800
1999-08-04	14.19	14.19	13.94	14.09	229000
1999-08-05	14.09	14.09	13.94	14.09	136600
1999-08-06	14.09	14.09	13.84	14.00	110000
1999-08-09	13.97	14.22	13.81	14.16	136600
1999-08-10	14.16	14.16	13.75	13.97	119800
1999-08-11	14.06	14.09	13.88	13.97	303800
1999-08-12	13.97	13.97	13.75	13.91	103600
1999-08-13	13.97	13.97	13.63	13.88	122800
1999-08-16	13.94	13.94	13.50	13.56	330800
1999-08-17	13.63	13.72	13.50	13.59	155800
1999-08-18	13.63	13.66	13.50	13.53	138600
1999-08-19	13.63	13.78	13.50	13.75	75200
1999-08-20	13.72	13.88	13.63	13.88	126400
1999-08-23	13.88	13.97	13.78	13.88	72800
1999-08-24	13.81	13.94	13.72	13.81	102200
1999-08-25	13.84	14.06	13.56	13.97	209800
1999-08-26	14.00	14.28	13.97	14.25	233800
1999-08-27	14.25	14.38	14.06	14.38	244600
1999-08-30	14.34	14.41	14.16	14.38	235400
1999-08-31	14.34	14.56	14.28	14.47	298000
1999-09-01	14.50	14.50	14.41	14.41	191000
1999-09-02	14.31	14.44	14.28	14.44	196400
1999-09-03	14.44	14.72	14.44	14.72	182000
1999-09-07	14.69	14.72	14.50	14.53	61600
1999-09-08	14.56	14.63	14.47	14.47	232000
1999-09-09	14.47	14.53	14.38	14.44	85000
1999-09-10	14.44	14.63	14.28	14.53	100200
1999-09-13	14.50	14.53	14.22	14.28	143400
1999-09-14	14.25	14.41	14.03	14.34	144400
1999-09-15	14.41	14.53	14.28	14.41	131000
1999-09-16	14.41	14.47	14.13	14.34	92600
1999-09-17	14.34	14.41	14.31	14.41	105000
1999-09-20	14.34	14.47	14.25	14.34	73800
1999-09-21	14.28	14.28	13.91	13.94	84000
1999-09-22	13.88	13.97	13.81	13.94	117400
1999-09-23	13.91	13.94	13.66	13.75	115800
1999-09-24	13.63	13.69	13.50	13.63	140200
1999-09-27	13.63	13.81	13.50	13.69	194000
1999-09-28	13.56	13.59	13.38	13.47	123800
1999-09-29	13.44	13.53	13.41	13.47	78000
1999-09-30	13.44	13.91	13.44	13.84	151000
1999-10-01	13.72	14.00	13.53	14.00	247800
1999-10-04	14.00	14.41	14.00	14.41	238800
1999-10-05	14.38	14.41	14.06	14.13	106400
1999-10-06	14.13	14.38	14.06	14.38	206200
1999-10-07	14.34	14.34	13.88	13.94	151000
1999-10-08	14.00	14.16	13.78	13.78	98200
1999-10-11	13.84	14.00	13.84	14.00	99200
1999-10-12	14.00	14.00	13.69	13.84	89800
1999-10-13	13.81	13.95	13.81	13.84	86200
1999-10-14	13.75	14.13	13.75	14.03	81000
1999-10-15	13.97	13.97	13.59	13.78	99200
1999-10-18	13.84	13.91	13.72	13.81	72600
1999-10-19	13.81	13.88	13.75	13.75	110200
1999-10-20	13.72	13.75	13.47	13.72	105400
1999-10-21	13.66	13.78	13.31	13.44	181200
1999-10-22	13.38	13.50	13.31	13.31	212400
1999-10-25	13.25	13.31	13.16	13.31	594000
1999-10-26	13.31	13.47	13.28	13.41	3925800
1999-10-27	13.19	13.66	13.19	13.59	337200
1999-10-28	13.72	13.84	13.66	13.75	144800
1999-10-29	13.88	13.88	13.56	13.59	249600
1999-11-01	13.69	13.91	13.69	13.91	251000
1999-11-02	13.91	14.09	13.88	14.03	187400
1999-11-03	14.00	14.13	13.97	14.00	127400
1999-11-04	14.06	14.09	13.94	14.00	157200
1999-11-05	14.06	14.28	14.06	14.22	355600
1999-11-08	14.13	14.31	13.97	14.00	116200
1999-11-09	14.06	14.06	13.81	13.91	136400
1999-11-10	13.91	13.97	13.78	13.91	229200
1999-11-11	13.94	13.97	13.86	13.88	267200
1999-11-12	13.94	14.00	13.81	13.97	348400
1999-11-15	14.25	14.25	14.13	14.25	317200
1999-11-16	14.28	14.31	14.19	14.25	191400
1999-11-17	14.22	14.25	14.00	14.03	188000
1999-11-18	14.03	14.03	13.81	13.81	556200
1999-11-19	13.78	13.88	13.59	13.72	134400
1999-11-22	13.72	13.72	13.38	13.44	139200
1999-11-23	13.38	13.41	13.06	13.25	192400
1999-11-24	13.25	13.47	13.16	13.28	190600
1999-11-26	13.34	13.34	13.13	13.16	74200
1999-11-29	13.09	13.09	12.59	12.94	264600
1999-11-30	13.06	13.56	12.97	13.53	392000
1999-12-01	13.50	13.56	13.47	13.56	169600
1999-12-02	13.50	13.59	13.25	13.59	116200
1999-12-03	13.63	13.66	13.50	13.53	255000
1999-12-06	13.47	13.69	13.28	13.69	291000
1999-12-07	13.66	13.75	13.63	13.75	165400
1999-12-08	13.69	13.72	13.50	13.59	309000
1999-12-09	13.63	13.69	13.59	13.66	195000
1999-12-10	13.63	13.66	13.38	13.38	193600
1999-12-13	13.44	13.44	13.00	13.09	135000
1999-12-14	12.97	13.22	12.84	13.22	464800
1999-12-15	13.22	13.50	13.16	13.50	174200
1999-12-16	13.47	13.56	13.38	13.50	232000
1999-12-17	13.53	13.53	13.22	13.50	263000
1999-12-20	13.50	13.63	13.41	13.63	271600
1999-12-21	13.63	13.84	13.56	13.81	280000
1999-12-22	13.78	13.84	13.75	13.81	256800
1999-12-23	13.81	13.91	13.75	13.81	231200
1999-12-27	13.78	13.88	13.69	13.81	187800
1999-12-28	13.81	14.06	13.69	14.03	157400
1999-12-29	14.00	14.03	13.78	13.88	146200
1999-12-30	13.81	14.09	13.75	13.78	159800
1999-12-31	13.78	13.91	13.72	13.75	85400
2000-01-03	13.75	13.75	13.31	13.41	229400
2000-01-04	13.28	13.47	13.22	13.41	239600
2000-01-05	13.38	14.19	13.38	14.06	284200
2000-01-06	14.00	14.25	13.84	14.06	142800
2000-01-07	14.06	14.31	14.00	14.25	130400
2000-01-10	14.22	14.34	14.13	14.28	205800
2000-01-11	14.22	14.34	14.19	14.25	193400
2000-01-12	14.13	14.44	14.09	14.41	150200
2000-01-13	14.41	14.63	14.41	14.53	177000
2000-01-14	14.63	14.63	14.22	14.34	226400
2000-01-18	14.25	14.38	14.03	14.25	219800
2000-01-19	14.22	14.47	14.13	14.38	247800
2000-01-20	14.31	14.94	14.13	14.94	405200
2000-01-21	15.03	17.38	15.00	16.72	1513200
2000-01-24	16.72	18.88	16.72	17.31	1821200
2000-01-25	17.31	17.63	15.31	15.63	584400
2000-01-26	15.63	15.63	15.09	15.28	1566800
2000-01-27	15.09	15.09	14.84	14.94	882600
2000-01-28	14.94	14.94	14.69	14.84	319000
2000-01-31	14.75	14.91	14.69	14.91	315600
2000-02-01	14.91	14.91	14.75	14.91	631000
2000-02-02	14.91	14.91	14.44	14.44	356200
2000-02-03	14.56	14.75	14.56	14.75	638200
2000-02-04	14.75	14.75	14.38	14.53	237400
2000-02-07	14.50	14.56	14.38	14.53	159600
2000-02-08	14.59	14.63	14.47	14.56	723000
2000-02-09	14.53	14.69	14.53	14.66	213000
2000-02-10	14.59	15.00	14.59	14.88	492600
2000-02-11	14.84	15.25	14.75	15.09	303000
2000-02-14	15.16	15.44	15.03	15.22	222800
2000-02-15	15.28	15.72	15.19	15.69	343600
2000-02-16	15.69	15.69	15.47	15.56	172600
2000-02-17	15.50	15.63	15.38	15.47	670800
2000-02-18	15.41	15.47	15.03	15.13	173200
2000-02-22	15.09	15.19	14.78	15.00	279200
2000-02-23	14.97	15.00	14.50	14.75	462400
2000-02-24	14.75	14.75	14.44	14.53	250200
2000-02-25	14.53	14.59	14.19	14.22	194800
2000-02-28	14.22	14.31	14.03	14.19	247400
2000-02-29	14.19	14.22	14.00	14.06	254400
2000-03-01	14.13	14.22	13.69	13.94	190600
2000-03-02	13.94	14.09	13.75	13.75	374800
2000-03-03	13.81	13.81	13.66	13.72	347000
2000-03-06	13.75	13.75	13.50	13.66	239800
2000-03-07	13.63	13.81	13.53	13.81	532600
2000-03-08	13.81	14.41	13.75	14.28	423400
2000-03-09	14.16	14.31	14.16	14.28	658800
2000-03-10	14.22	14.31	13.91	14.16	187400
2000-03-13	14.13	14.13	13.81	13.91	129800
2000-03-14	13.91	14.00	13.63	13.78	141800
2000-03-15	13.81	14.00	13.66	13.97	251800
2000-03-16	13.97	15.47	13.97	15.44	476200
2000-03-17	14.94	14.97	14.59	14.66	234600
2000-03-20	14.72	15.03	14.69	14.78	146600
2000-03-21	14.81	14.97	14.50	14.56	204200
2000-03-22	14.56	14.63	14.13	14.19	147000
2000-03-23	14.19	14.59	14.19	14.56	169400
2000-03-24	14.53	14.56	14.41	14.47	127600
2000-03-27	14.47	14.47	14.16	14.16	208800
2000-03-28	14.22	14.22	13.88	13.88	118600
2000-03-29	13.97	14.63	13.97	14.41	324600
2000-03-30	14.53	14.91	14.53	14.66	213000
2000-03-31	14.72	15.22	14.63	15.22	390800
2000-04-03	15.13	15.13	14.66	14.84	201600
2000-04-04	14.78	15.03	14.19	14.69	191000
2000-04-05	14.63	15.19	14.63	15.03	180600
2000-04-06	15.03	15.06	14.66	14.75	112600
2000-04-07	14.72	14.81	14.44	14.63	173200
2000-04-10	14.59	14.84	14.56	14.75	128600
2000-04-11	14.75	15.03	14.69	14.88	234400
2000-04-12	14.81	15.25	14.81	14.97	135800
2000-04-13	14.84	15.13	14.75	15.09	157200
2000-04-14	15.06	15.06	14.56	14.59	205600
2000-04-17	14.50	14.94	14.25	14.94	213200
2000-04-18	14.94	15.19	14.69	15.16	234400
2000-04-19	15.16	15.16	14.63	15.00	159400
2000-04-20	14.94	15.13	14.84	15.03	104000
2000-04-24	15.13	15.25	15.00	15.16	93000
2000-04-25	15.06	15.44	15.03	15.34	365400
2000-04-26	15.13	15.94	15.09	15.84	963800
2000-04-27	15.75	15.84	15.38	15.44	137800
2000-04-28	15.50	15.50	14.81	15.00	152200
2000-05-01	15.03	15.13	14.81	14.81	103800
2000-05-02	14.81	14.81	14.28	14.31	229000
2000-05-03	14.38	14.44	14.13	14.31	151600
2000-05-04	14.44	15.09	14.44	14.97	349200
2000-05-05	14.88	14.94	14.28	14.44	235000
2000-05-08	14.34	15.06	14.34	14.78	278000
2000-05-09	14.66	14.94	14.28	14.47	336600
2000-05-10	14.50	14.69	14.38	14.63	320600
2000-05-11	14.56	14.97	14.56	14.91	194400
2000-05-12	14.97	14.97	14.44	14.63	162200
2000-05-15	14.75	15.22	14.50	15.13	355200
2000-05-16	15.13	15.13	14.78	14.91	180000
2000-05-17	14.91	14.91	14.50	14.56	367600
2000-05-18	14.69	14.97	14.63	14.72	157400
2000-05-19	14.63	14.63	14.28	14.44	141200
2000-05-22	14.44	14.88	14.44	14.50	129000
2000-05-23	14.38	14.38	14.09	14.13	203800
2000-05-24	14.16	14.31	14.06	14.19	155200
2000-05-25	14.06	14.06	13.75	13.97	200800
2000-05-26	14.03	14.34	14.00	14.25	152800
2000-05-30	14.38	14.50	13.81	14.09	171600
2000-05-31	14.09	14.13	13.84	13.84	151800
2000-06-01	13.88	14.22	13.88	14.16	120800
2000-06-02	14.22	14.38	14.19	14.31	273600
2000-06-05	14.25	14.28	13.75	13.88	165400
2000-06-06	13.84	14.25	13.78	14.19	197200
2000-06-07	14.06	14.16	13.94	14.06	131400
2000-06-08	14.13	14.13	13.75	13.88	125400
2000-06-09	13.88	14.25	13.88	14.19	194000
2000-06-12	14.06	14.38	14.06	14.13	101600
2000-06-13	14.13	14.47	14.13	14.22	160600
2000-06-14	14.16	14.28	14.03	14.09	141000
2000-06-15	14.06	14.75	14.06	14.66	309200
2000-06-16	14.13	14.97	14.13	14.81	450200
2000-06-19	14.75	14.81	14.50	14.53	156600
2000-06-20	14.53	14.63	14.31	14.44	192400
2000-06-21	14.47	14.66	14.34	14.34	125200
2000-06-22	14.34	14.38	13.94	13.94	234000
2000-06-23	14.00	14.19	13.69	13.97	326200
2000-06-26	13.94	14.09	13.91	13.94	164600
2000-06-27	13.91	13.94	13.38	13.38	219800
2000-06-28	13.44	13.75	13.19	13.72	235000
2000-06-29	13.66	13.84	13.59	13.72	174600
2000-06-30	13.72	13.84	12.88	13.01	915800
2000-07-03	13.25	13.44	13.22	13.31	129000
2000-07-05	13.38	13.47	13.16	13.25	194600
2000-07-06	13.25	13.41	13.25	13.28	109400
2000-07-07	13.28	13.47	13.28	13.34	225600
2000-07-10	13.38	13.59	13.38	13.47	396000
2000-07-11	13.25	13.41	13.25	13.25	406800
2000-07-12	13.28	13.31	13.22	13.22	399600
2000-07-13	13.28	13.31	13.22	13.28	234600
2000-07-14	13.41	13.44	13.25	13.25	167400
2000-07-17	13.25	13.34	13.16	13.25	335200
2000-07-18	13.25	13.47	13.19	13.34	318600
2000-07-19	13.34	13.72	13.28	13.56	268600
2000-07-20	13.50	13.59	13.41	13.50	222600
2000-07-21	13.38	13.59	13.28	13.34	241200
2000-07-24	13.38	13.38	13.06	13.09	172600
2000-07-25	13.16	13.31	13.09	13.28	317600
2000-07-26	13.34	13.34	13.25	13.34	4593800
2000-07-27	13.25	13.44	13.25	13.44	780000
2000-07-28	13.38	13.41	13.09	13.31	147800
2000-07-31	13.25	13.34	13.09	13.16	112000
2000-08-01	13.13	13.44	13.13	13.41	123400
2000-08-02	13.34	13.63	13.31	13.63	238200
2000-08-03	13.59	14.00	13.59	13.79	314200
2000-08-04	13.81	13.97	13.56	13.72	219200
2000-08-07	13.84	14.09	13.81	14.01	288200
2000-08-08	13.97	14.59	13.97	14.41	453400
2000-08-09	14.41	14.75	14.34	14.44	532800
2000-08-10	14.50	14.63	14.44	14.60	263600
2000-08-11	14.56	14.91	14.56	14.84	253600
2000-08-14	14.84	14.84	14.53	14.63	159200
2000-08-15	14.72	14.78	14.44	14.44	123800
2000-08-16	14.56	14.63	14.44	14.56	160200
2000-08-17	14.59	14.75	14.44	14.59	208200
2000-08-18	14.53	14.72	14.50	14.72	145600
2000-08-21	14.69	14.69	14.28	14.34	146800
2000-08-22	14.31	14.38	14.19	14.28	128000
2000-08-23	14.25	14.28	14.19	14.25	84200
2000-08-24	14.19	14.31	14.06	14.22	144000
2000-08-25	14.19	14.34	14.06	14.22	142600
2000-08-28	14.22	14.59	14.19	14.56	214600
2000-08-29	14.56	14.66	14.53	14.56	154200
2000-08-30	14.53	14.63	14.53	14.59	115000
2000-08-31	14.56	14.78	14.56	14.63	218000
2000-09-01	14.63	14.81	14.56	14.75	124800
2000-09-05	14.75	14.94	14.69	14.72	106200
2000-09-06	14.81	14.97	14.69	14.94	203600
2000-09-07	14.97	15.09	14.91	15.06	173600
2000-09-08	15.00	15.36	15.00	15.36	175000
2000-09-11	15.31	15.63	15.25	15.54	183600
2000-09-12	15.47	15.50	15.13	15.38	244000
2000-09-13	15.38	15.47	15.09	15.09	158200
2000-09-14	15.06	15.13	14.88	15.03	142800
2000-09-15	14.94	15.47	14.94	15.26	299600
2000-09-18	15.19	15.19	14.81	14.94	145200
2000-09-19	14.84	14.84	14.34	14.41	189000
2000-09-20	14.47	14.50	14.03	14.25	196600
2000-09-21	14.25	14.38	13.81	14.03	154600
2000-09-22	13.97	14.34	13.88	14.25	166800
2000-09-25	14.41	14.41	14.13	14.28	162200
2000-09-26	14.19	14.53	14.06	14.34	173200
2000-09-27	14.34	14.59	14.31	14.56	118800
2000-09-28	14.53	14.75	14.44	14.53	117800
2000-09-29	14.44	14.75	14.44	14.70	294000
2000-10-02	14.63	14.81	14.56	14.75	172200
2000-10-03	14.75	14.94	14.72	14.78	315000
2000-10-04	14.72	14.81	14.31	14.34	234400
2000-10-05	14.34	14.56	14.34	14.53	188000
2000-10-06	14.53	14.69	14.50	14.56	109800
2000-10-09	14.56	14.66	14.44	14.63	128200
2000-10-10	14.63	15.06	14.63	14.88	152400
2000-10-11	14.81	15.06	14.78	14.88	193200
2000-10-12	14.81	15.00	14.78	14.84	182000
2000-10-13	14.75	15.03	14.75	15.03	330200
2000-10-16	15.00	15.16	15.00	15.13	141400
2000-10-17	15.13	15.25	15.13	15.19	424400
2000-10-18	15.13	15.13	14.94	15.03	328200
2000-10-19	15.03	15.16	15.03	15.13	165000
2000-10-20	15.19	15.34	15.00	15.03	266200
2000-10-23	15.13	15.34	15.09	15.19	117200
2000-10-24	15.13	15.25	14.97	15.03	164400
2000-10-25	15.00	15.06	14.72	14.75	127000
2000-10-26	14.81	15.00	14.72	14.81	4205400
2000-10-27	14.69	14.88	14.56	14.81	396400
2000-10-30	14.75	15.28	14.75	15.19	146800
2000-10-31	15.22	15.25	15.06	15.16	187000
2000-11-01	15.25	15.44	15.19	15.28	255800
2000-11-02	15.25	15.31	15.06	15.19	128200
2000-11-03	15.09	15.22	14.94	15.03	120400
2000-11-06	15.13	15.25	15.03	15.13	128600
2000-11-07	15.13	15.19	14.97	14.97	181400
2000-11-08	15.03	15.16	14.84	14.84	220200
2000-11-09	14.91	15.19	14.84	15.13	206600
2000-11-10	15.19	15.47	15.16	15.41	282400
2000-11-13	15.41	15.69	15.41	15.56	351000
2000-11-14	15.69	15.69	15.47	15.50	204000
2000-11-15	15.56	15.59	15.34	15.47	180400
2000-11-16	15.44	15.50	15.22	15.38	285200
2000-11-17	15.44	15.63	15.38	15.53	145400
2000-11-20	15.47	15.75	15.47	15.69	155200
2000-11-21	15.69	15.75	15.50	15.75	218200
2000-11-22	15.66	15.75	15.66	15.75	132000
2000-11-24	15.69	15.78	15.66	15.72	91200
2000-11-27	15.84	15.84	15.66	15.72	184800
2000-11-28	15.63	15.75	15.63	15.75	254200
2000-11-29	15.75	15.88	15.63	15.81	131000
2000-11-30	15.81	15.94	15.63	15.94	211400
2000-12-01	15.88	15.91	15.72	15.84	147600
2000-12-04	15.84	15.97	15.81	15.97	148200
2000-12-05	15.97	15.97	15.25	15.31	421800
2000-12-06	15.38	15.50	15.19	15.25	388400
2000-12-07	15.25	15.34	15.19	15.25	230200
2000-12-08	15.28	15.75	15.19	15.75	308800
2000-12-11	15.69	15.69	15.25	15.38	447800
2000-12-12	15.34	15.34	14.97	15.06	275000
2000-12-13	15.09	15.16	14.91	14.97	242800
2000-12-14	14.97	15.09	14.81	14.81	204200
2000-12-15	14.69	14.94	14.56	14.78	434400
2000-12-18	14.91	14.94	14.63	14.75	291800
2000-12-19	14.75	14.75	14.63	14.69	324800
2000-12-20	14.69	14.88	14.50	14.78	454200
2000-12-21	14.84	15.25	14.81	15.19	253400
2000-12-22	15.25	15.31	15.13	15.31	120800
2000-12-26	15.28	15.41	15.13	15.41	206400
2000-12-27	15.41	15.63	15.38	15.63	304200
2000-12-28	15.66	16.00	15.66	16.00	361400
2000-12-29	15.91	16.06	15.88	15.94	258200
2001-01-02	16.00	16.06	15.47	15.50	306400
2001-01-03	15.50	15.88	15.31	15.34	382800
2001-01-04	15.28	15.38	14.63	14.72	622400
2001-01-05	14.69	14.88	14.44	14.50	322200
2001-01-08	14.47	14.63	14.38	14.63	513600
2001-01-09	14.69	14.94	14.69	14.94	567800
2001-01-10	15.03	15.31	15.00	15.31	471000
2001-01-11	15.28	15.31	15.00	15.06	735000
2001-01-12	15.03	15.09	14.91	14.94	406000
2001-01-16	14.88	15.00	14.75	14.94	476600
2001-01-17	14.97	15.16	14.97	15.09	222200
2001-01-18	15.13	15.25	15.00	15.25	210800
2001-01-19	15.25	15.41	15.09	15.34	260000
2001-01-22	15.31	15.47	15.25	15.31	272400
2001-01-23	15.41	15.75	15.38	15.69	303400
2001-01-24	15.69	15.97	15.63	15.88	303600
2001-01-25	15.84	15.97	15.78	15.94	426000
2001-01-26	15.91	16.00	15.66	15.88	5273800
2001-01-29	15.69	15.85	15.63	15.63	679800
2001-01-30	15.73	15.74	15.48	15.50	243200
2001-01-31	15.60	15.60	15.15	15.25	260800
2001-02-01	15.25	15.25	15.02	15.25	175000
2001-02-02	15.25	15.25	15.06	15.07	247400
2001-02-05	15.18	15.40	15.08	15.34	479400
2001-02-06	15.35	15.42	15.23	15.33	359400
2001-02-07	15.33	15.75	15.30	15.61	295000
2001-02-08	15.55	15.80	15.55	15.70	257800
2001-02-09	15.73	16.17	15.68	16.10	328200
2001-02-12	16.13	16.40	15.83	15.94	320400
2001-02-13	15.83	16.02	15.80	15.93	289800
2001-02-14	15.93	15.95	15.73	15.95	159000
2001-02-15	16.03	16.03	15.80	15.95	270000
2001-02-16	15.95	16.25	15.93	16.14	346600
2001-02-20	16.14	16.23	16.08	16.18	150400
2001-02-21	16.40	16.50	16.21	16.50	310000
2001-02-22	16.45	16.48	16.33	16.48	239000
2001-02-23	16.55	16.55	16.29	16.34	454200
2001-02-26	16.36	16.60	16.36	16.55	274200
2001-02-27	16.53	16.55	16.45	16.48	157200
2001-02-28	16.50	16.55	16.35	16.50	258600
2001-03-01	16.50	16.50	16.23	16.33	274000
2001-03-02	16.33	16.50	16.33	16.50	325200
2001-03-05	16.49	16.59	16.41	16.51	175400
2001-03-06	16.43	16.50	16.33	16.35	152200
2001-03-07	16.45	16.50	16.29	16.40	145400
2001-03-08	16.48	16.48	16.24	16.34	168400
2001-03-09	16.35	16.35	16.15	16.32	150200
2001-03-12	16.18	16.33	16.14	16.23	171400
2001-03-13	16.18	16.25	15.90	15.94	217000
2001-03-14	15.94	15.94	15.74	15.75	255400
2001-03-15	15.85	15.90	15.76	15.83	128800
2001-03-16	15.80	15.81	15.45	15.58	672600
2001-03-19	15.65	15.75	15.51	15.73	215600
2001-03-20	15.63	15.93	15.58	15.66	94000
2001-03-21	15.66	15.83	15.36	15.43	161400
2001-03-22	15.43	15.51	15.10	15.28	347800
2001-03-23	15.43	15.45	15.15	15.16	384200
2001-03-26	15.15	15.63	15.15	15.42	274800
2001-03-27	15.42	15.75	15.25	15.62	257800
2001-03-28	15.53	15.59	15.35	15.56	159400
2001-03-29	15.50	15.68	15.15	15.59	230000
2001-03-30	15.59	16.33	15.59	15.91	338400
2001-04-02	16.00	16.34	15.80	15.95	217400
2001-04-03	16.00	16.03	15.68	15.86	256000
2001-04-04	15.75	15.98	15.60	15.70	240400
2001-04-05	15.75	15.75	15.50	15.63	261200
2001-04-06	15.60	15.60	15.33	15.41	233800
2001-04-09	15.30	15.55	15.30	15.49	326000
2001-04-10	15.55	16.00	15.50	15.96	545000
2001-04-11	15.96	15.96	15.58	15.63	202400
2001-04-12	15.75	15.80	15.53	15.74	147800
2001-04-16	15.61	15.85	15.52	15.77	313000
2001-04-17	15.85	16.14	15.80	16.13	165400
2001-04-18	16.13	16.18	15.83	15.98	406400
2001-04-19	15.93	16.10	15.85	16.01	231800
2001-04-20	16.00	16.12	15.86	16.12	268200
2001-04-23	15.50	15.73	15.30	15.55	726600
2001-04-24	15.60	15.73	15.53	15.65	424000
2001-04-25	15.63	15.75	15.55	15.70	5217400
2001-04-26	15.45	15.65	15.43	15.53	810200
2001-04-27	15.60	15.60	15.42	15.53	415400
2001-04-30	15.60	15.75	15.60	15.60	338400
2001-05-01	15.60	15.80	15.60	15.73	322200
2001-05-02	15.63	15.63	15.30	15.37	352400
2001-05-03	15.28	15.52	15.25	15.34	409200
2001-05-04	15.28	15.55	15.13	15.55	298400
2001-05-07	15.50	15.51	15.37	15.49	171000
2001-05-08	15.48	15.48	15.26	15.29	359400
2001-05-09	15.33	15.40	15.13	15.35	278200
2001-05-10	15.36	15.50	15.33	15.36	526600
2001-05-11	15.26	15.40	15.26	15.40	240600
2001-05-14	15.40	15.45	15.27	15.42	280200
2001-05-15	15.48	15.50	15.31	15.38	243800
2001-05-16	15.50	15.53	15.28	15.50	250600
2001-05-17	15.40	15.46	15.20	15.45	267000
2001-05-18	15.44	15.54	15.25	15.52	144600
2001-05-21	15.45	15.50	15.38	15.50	254400
2001-05-22	15.45	15.53	15.38	15.44	148800
2001-05-23	15.44	15.45	15.31	15.39	221400
2001-05-24	15.33	15.48	15.26	15.45	165600
2001-05-25	15.38	15.38	15.14	15.19	231800
2001-05-29	15.20	15.22	14.93	15.08	193800
2001-05-30	15.05	15.18	15.00	15.08	160000
2001-05-31	14.95	15.38	14.95	15.38	299400
2001-06-01	15.30	15.30	15.08	15.21	179800
2001-06-04	15.21	15.29	15.08	15.23	125000
2001-06-05	15.28	15.30	15.16	15.17	507800
2001-06-06	15.18	15.23	15.11	15.12	327800
2001-06-07	15.08	15.12	14.94	14.94	164400
2001-06-08	14.94	15.00	14.85	14.97	118400
2001-06-11	14.98	15.18	14.93	15.05	304800
2001-06-12	15.03	15.20	15.02	15.13	148000
2001-06-13	15.18	15.25	15.03	15.06	186200
2001-06-14	15.07	15.07	14.78	14.86	217800
2001-06-15	14.86	15.05	14.86	14.88	353000
2001-06-18	14.93	15.05	14.60	14.64	402400
2001-06-19	14.65	14.88	14.53	14.56	329800
2001-06-20	14.63	14.71	14.53	14.56	255600
2001-06-21	14.55	14.56	14.10	14.14	258400
2001-06-22	14.18	14.38	14.17	14.22	221400
2001-06-25	14.34	14.43	14.23	14.33	418200
2001-06-26	14.28	14.53	14.26	14.46	224600
2001-06-27	14.50	14.71	14.49	14.54	349400
2001-06-28	14.65	14.73	14.52	14.55	243600
2001-06-29	14.55	14.60	14.51	14.58	240600
2001-07-02	14.65	14.76	14.60	14.69	272600
2001-07-03	14.73	14.75	14.68	14.72	63000
2001-07-05	14.75	14.88	14.67	14.81	196400
2001-07-06	14.85	14.95	14.80	14.91	207800
2001-07-09	14.98	15.00	14.88	14.90	174400
2001-07-10	14.93	14.96	14.85	14.89	148000
2001-07-11	14.90	14.95	14.80	14.80	125200
2001-07-12	14.90	14.90	14.75	14.76	280200
2001-07-13	14.75	14.75	14.63	14.65	225800
2001-07-16	14.66	14.78	14.63	14.63	228200
2001-07-17	14.63	14.69	14.55	14.56	390200
2001-07-18	14.56	14.68	14.51	14.51	279800
2001-07-19	14.58	14.70	14.33	14.42	442800
2001-07-20	14.48	14.50	14.23	14.23	308200
2001-07-23	14.25	14.25	13.95	14.03	454600
2001-07-24	14.13	14.13	13.98	14.07	540200
2001-07-25	14.07	14.34	14.07	14.27	403600
2001-07-26	14.30	14.55	14.30	14.50	360800
2001-07-27	14.38	14.43	14.08	14.18	7108400
2001-07-30	14.25	14.43	14.09	14.36	242400
2001-07-31	14.40	14.44	14.25	14.29	215400
2001-08-01	14.40	14.40	14.29	14.38	247400
2001-08-02	14.40	14.52	14.27	14.48	290800
2001-08-03	14.43	14.46	14.20	14.44	275200
2001-08-06	14.52	14.52	14.15	14.18	175600
2001-08-07	14.23	14.48	14.21	14.36	241000
2001-08-08	14.36	14.49	14.34	14.43	331400
2001-08-09	14.45	14.58	14.42	14.55	236800
2001-08-10	14.63	14.85	14.43	14.78	274600
2001-08-13	14.85	14.85	14.65	14.68	236400
2001-08-14	14.68	14.79	14.54	14.63	149600
2001-08-15	14.73	14.74	14.53	14.63	235600
2001-08-16	14.73	14.94	14.54	14.94	241800
2001-08-17	14.83	14.94	14.61	14.70	251200
2001-08-20	14.75	15.13	14.75	15.08	524600
2001-08-21	15.18	15.20	15.02	15.07	329800
2001-08-22	15.05	15.18	14.98	15.02	328200
2001-08-23	15.10	15.17	14.89	14.89	194000
2001-08-24	15.00	15.12	14.85	15.09	274800
2001-08-27	15.07	15.15	15.03	15.13	279600
2001-08-28	15.13	15.13	15.00	15.12	210800
2001-08-29	15.12	15.24	15.05	15.24	205200
2001-08-30	15.24	15.41	15.18	15.31	291200
2001-08-31	15.28	15.28	15.13	15.19	270600
2001-09-04	15.20	15.50	15.16	15.44	380200
2001-09-05	15.35	15.45	15.26	15.34	158200
2001-09-06	15.22	15.45	15.22	15.35	133400
2001-09-07	15.26	15.37	15.19	15.27	199400
2001-09-10	15.34	15.36	15.02	15.33	189800
2001-09-17	15.21	15.40	14.88	15.30	355600
2001-09-18	15.35	15.69	15.23	15.66	360200
2001-09-19	15.66	15.75	15.29	15.65	272600
2001-09-20	15.53	15.53	15.14	15.25	275000
2001-09-21	14.95	15.28	14.75	15.26	398200
2001-09-24	15.26	15.33	15.08	15.23	356400
2001-09-25	15.23	15.45	15.11	15.30	298800
2001-09-26	15.42	15.42	14.86	14.93	557600
2001-09-27	15.00	15.43	14.80	15.36	335400
2001-09-28	15.36	15.73	15.27	15.65	343000
2001-10-01	15.65	15.70	15.40	15.70	246200
2001-10-02	15.70	15.93	15.68	15.88	330400
2001-10-03	15.88	16.05	15.87	16.04	279000
2001-10-04	16.03	16.15	15.88	16.04	182400
2001-10-05	15.94	15.94	15.53	15.82	355000
2001-10-08	15.70	15.98	15.70	15.98	165000
2001-10-09	15.88	15.95	15.80	15.91	258600
2001-10-10	15.85	15.97	15.75	15.96	202400
2001-10-11	15.93	16.11	15.85	15.89	199600
2001-10-12	15.77	15.90	15.63	15.84	194400
2001-10-15	15.95	15.95	15.55	15.69	216000
2001-10-16	15.69	16.03	15.66	16.00	139400
2001-10-17	15.95	15.96	15.60	15.65	184600
2001-10-18	15.65	15.73	15.43	15.52	206000
2001-10-19	15.44	15.86	15.36	15.85	147400
2001-10-22	15.75	15.79	15.56	15.70	183600
2001-10-23	15.74	15.80	15.50	15.55	226000
2001-10-24	15.53	15.53	15.28	15.33	169800
2001-10-25	15.18	15.18	14.89	14.91	558000
2001-10-26	14.91	14.93	14.67	14.90	335000
2001-10-29	14.80	15.00	14.51	14.58	501000
2001-10-30	14.53	14.80	14.38	14.78	8234000
2001-10-31	14.88	14.88	14.63	14.70	240600
2001-11-01	14.78	14.88	14.59	14.87	300000
2001-11-02	14.90	14.92	14.53	14.58	259200
2001-11-05	14.53	14.79	14.52	14.72	363200
2001-11-06	14.63	14.75	14.40	14.75	603000
2001-11-07	14.63	14.75	14.40	14.44	749600
2001-11-08	14.32	14.49	14.18	14.18	1000600
2001-11-09	13.75	14.23	13.75	14.23	7133400
2001-11-12	14.13	14.14	13.90	14.14	1014800
2001-11-13	14.25	14.37	14.05	14.35	1332200
2001-11-14	14.48	14.48	14.19	14.33	1058400
2001-11-15	14.45	14.45	14.05	14.12	931400
2001-11-16	14.10	14.29	14.05	14.14	931000
2001-11-19	14.18	14.25	13.96	14.21	649200
2001-11-20	14.22	14.35	14.09	14.26	438000
2001-11-21	14.28	14.34	13.90	14.01	794400
2001-11-23	14.05	14.10	13.91	14.08	371600
2001-11-26	14.15	14.15	13.92	14.00	618200
2001-11-27	14.12	14.25	14.00	14.23	882200
2001-11-28	14.24	14.25	14.11	14.12	712200
2001-11-29	14.13	14.30	14.07	14.28	701400
2001-11-30	14.28	14.34	14.01	14.05	641400
2001-12-03	14.05	14.17	13.95	14.14	579400
2001-12-04	14.13	14.31	13.96	14.31	537600
2001-12-05	14.34	14.37	14.20	14.26	531600
2001-12-06	14.23	14.25	14.04	14.23	407800
2001-12-07	14.23	14.42	14.22	14.38	482200
2001-12-10	14.33	14.46	14.20	14.45	702600
2001-12-11	14.45	14.48	14.20	14.33	1002600
2001-12-12	14.28	14.28	14.09	14.27	541000
2001-12-13	14.25	14.47	14.13	14.30	529800
2001-12-14	14.28	14.45	14.19	14.44	397000
2001-12-17	14.44	14.44	14.25	14.40	403600
2001-12-18	14.48	14.60	14.48	14.59	696200
2001-12-19	14.64	15.25	14.55	15.14	820600
2001-12-20	15.10	15.10	14.74	14.91	663800
2001-12-21	14.89	15.13	14.78	15.08	552200
2001-12-24	14.98	15.07	14.91	15.00	221200
2001-12-26	14.95	15.35	14.88	15.21	475600
2001-12-27	15.20	15.31	14.95	15.30	384600
2001-12-28	15.30	15.46	15.20	15.33	344000
2001-12-31	15.25	15.30	15.07	15.18	379400
2002-01-02	15.18	15.33	14.95	15.32	444400
2002-01-03	15.18	15.25	15.13	15.24	347400
2002-01-04	15.25	15.25	15.05	15.18	654600
2002-01-07	15.18	15.36	15.14	15.35	419800
2002-01-08	15.35	15.36	15.14	15.17	289800
2002-01-09	15.25	15.25	15.15	15.17	296800
2002-01-10	15.13	15.18	15.06	15.18	266600
2002-01-11	15.25	15.33	15.15	15.19	295200
2002-01-14	15.25	15.28	15.08	15.23	349200
2002-01-15	15.36	15.36	15.24	15.30	368800
2002-01-16	15.18	15.35	15.18	15.30	405400
2002-01-17	15.30	15.35	15.19	15.35	387400
2002-01-18	15.35	15.51	15.26	15.40	486600
2002-01-22	15.40	15.50	15.36	15.43	452200
2002-01-23	15.41	15.44	15.28	15.38	257600
2002-01-24	15.37	15.39	15.25	15.30	222400
2002-01-25	15.28	15.29	15.15	15.20	412200
2002-01-28	15.18	15.25	14.93	15.09	866600
2002-01-29	14.97	15.00	14.80	14.87	8490000
2002-01-30	14.87	15.33	14.71	15.11	593000
2002-01-31	15.28	15.30	14.87	14.91	841200
2002-02-01	14.79	15.00	14.76	15.00	371600
2002-02-04	15.00	15.00	14.80	14.84	299000
2002-02-05	14.72	14.80	14.38	14.63	573800
2002-02-06	14.63	14.67	14.48	14.50	456800
2002-02-07	14.50	14.55	14.35	14.38	496800
2002-02-08	14.35	14.59	14.34	14.55	321000
2002-02-11	14.52	14.82	14.41	14.78	179000
2002-02-12	14.75	14.83	14.65	14.71	327800
2002-02-13	14.71	14.82	14.55	14.61	484600
2002-02-14	14.66	14.75	14.51	14.66	262400
2002-02-15	14.70	14.70	14.51	14.60	218400
2002-02-19	14.72	14.72	14.44	14.53	289600
2002-02-20	14.63	14.69	14.40	14.68	369200
2002-02-21	14.63	14.68	14.39	14.39	357400
2002-02-22	14.51	14.72	14.38	14.69	294800
2002-02-25	14.70	14.70	14.46	14.58	562400
2002-02-26	14.65	14.65	14.46	14.58	355400
2002-02-27	14.58	14.68	14.54	14.62	374200
2002-02-28	14.65	14.67	14.50	14.51	304600
2002-03-01	14.51	14.81	14.51	14.78	386800
2002-03-04	14.76	14.95	14.76	14.90	342200
2002-03-05	14.95	14.97	14.86	14.91	440800
2002-03-06	14.94	15.00	14.88	15.00	406800
2002-03-07	15.01	15.12	14.98	15.08	320800
2002-03-08	15.08	15.08	14.87	14.97	333200
2002-03-11	15.00	15.05	14.92	14.94	372000
2002-03-12	14.95	14.96	14.86	14.87	217000
2002-03-13	14.89	14.94	14.84	14.87	344600
2002-03-14	14.95	14.96	14.81	14.85	224400
2002-03-15	14.80	14.85	14.73	14.75	471800
2002-03-18	14.75	14.80	14.66	14.76	383800
2002-03-19	14.83	14.85	14.68	14.78	314200
2002-03-20	14.78	14.85	14.68	14.70	185400
2002-03-21	14.75	14.85	14.69	14.83	445200
2002-03-22	14.90	15.06	14.83	14.97	400000
2002-03-25	15.05	15.13	14.95	15.00	383600
2002-03-26	15.00	15.05	14.95	14.99	274200
2002-03-27	15.11	15.20	15.05	15.15	272200
2002-03-28	15.15	15.19	15.09	15.11	320200
2002-04-01	15.00	15.08	14.95	14.95	408600
2002-04-02	15.03	15.09	14.90	15.02	303000
2002-04-03	15.08	15.08	14.90	14.98	239400
2002-04-04	14.96	15.08	14.96	14.98	236000
2002-04-05	15.08	15.13	14.80	14.80	437600
2002-04-08	14.90	15.03	14.81	14.96	377600
2002-04-09	15.03	15.06	14.86	14.88	275800
2002-04-10	14.91	15.07	14.83	14.85	735800
2002-04-11	14.86	14.90	14.66	14.71	699800
2002-04-12	14.84	14.85	14.73	14.78	679000
2002-04-15	14.88	14.97	14.81	14.81	557600
2002-04-16	14.93	14.97	14.83	14.92	466000
2002-04-17	15.00	15.10	14.83	15.02	820800
2002-04-18	15.19	15.25	15.03	15.25	619800
2002-04-19	15.25	15.43	15.25	15.42	547800
2002-04-22	14.88	15.01	14.73	14.75	1138800
2002-04-23	14.75	14.77	14.70	14.74	897600
2002-04-24	14.75	14.76	14.58	14.59	761200
2002-04-25	14.59	14.60	14.40	14.43	992600
2002-04-26	14.35	14.37	14.03	14.04	550800
2002-04-29	14.00	14.29	14.00	14.09	1120000
2002-04-30	14.11	14.26	14.06	14.13	599600
2002-05-01	14.13	14.18	13.93	13.99	567200
2002-05-02	14.05	14.10	13.89	13.92	516400
2002-05-03	14.03	14.09	13.88	13.97	440800
2002-05-06	14.08	14.13	14.00	14.01	294600
2002-05-07	14.01	14.08	13.89	13.97	343600
2002-05-08	14.00	14.02	13.90	14.00	398000
2002-05-09	14.03	14.11	13.90	13.92	464000
2002-05-10	13.92	13.97	13.83	13.86	355200
2002-05-13	13.86	13.92	13.78	13.88	528600
2002-05-14	13.95	14.00	13.86	13.93	545400
2002-05-15	14.00	14.00	13.79	13.81	448200
2002-05-16	13.90	13.90	13.63	13.63	447600
2002-05-17	13.63	13.75	13.53	13.73	358000
2002-05-20	13.61	13.77	13.61	13.70	375800
2002-05-21	13.68	13.77	13.68	13.69	455200
2002-05-22	13.70	13.93	13.68	13.71	621200
2002-05-23	13.80	14.07	13.71	14.00	759400
2002-05-24	13.95	14.10	13.87	13.89	365000
2002-05-28	13.90	13.95	13.78	13.78	355200
2002-05-29	13.83	13.90	13.65	13.82	419600
2002-05-30	13.83	13.98	13.76	13.80	336600
2002-05-31	13.79	13.89	13.70	13.76	302000
2002-06-03	13.65	13.67	13.43	13.48	536000
2002-06-04	13.45	13.63	13.30	13.40	421200
2002-06-05	13.45	13.57	13.28	13.30	380600
2002-06-06	13.30	13.34	12.98	12.98	514200
2002-06-07	13.00	13.00	12.80	12.82	419800
2002-06-10	12.92	13.04	12.83	12.98	427800
2002-06-11	13.09	13.09	12.71	12.72	454400
2002-06-12	12.66	12.77	12.59	12.65	416200
2002-06-13	12.65	12.75	12.38	12.50	991600
2002-06-14	12.50	12.55	12.40	12.46	1264800
2002-06-17	12.65	12.88	12.52	12.80	608800
2002-06-18	12.88	13.08	12.83	12.96	589000
2002-06-19	13.05	13.20	12.95	12.95	596800
2002-06-20	13.05	13.05	12.92	12.97	409400
2002-06-21	12.97	13.03	12.88	12.99	727200
2002-06-24	12.93	12.99	12.69	12.75	562200
2002-06-25	12.66	12.75	12.51	12.66	664200
2002-06-26	12.54	12.69	12.50	12.63	731800
2002-06-27	12.63	12.65	12.47	12.56	938400
2002-06-28	12.51	12.88	12.51	12.85	735600
2002-07-01	12.75	12.89	12.73	12.74	532600
2002-07-02	12.74	12.79	12.54	12.67	528000
2002-07-03	12.65	12.68	12.43	12.44	654800
2002-07-05	12.50	12.58	12.37	12.39	340000
2002-07-08	12.45	12.48	12.35	12.38	384800
2002-07-09	12.45	12.51	12.16	12.16	659600
2002-07-10	12.28	12.28	11.70	11.86	613400
2002-07-11	11.73	12.09	11.72	12.04	657800
2002-07-12	12.05	12.75	11.89	11.95	828600
2002-07-15	12.03	12.39	11.58	12.38	881800
2002-07-16	12.38	12.43	12.05	12.08	659600
2002-07-17	12.13	12.26	12.05	12.12	626200
2002-07-18	12.15	12.20	11.89	11.89	530400
2002-07-19	10.25	10.26	8.35	9.11	4583200
2002-07-22	9.23	9.54	8.93	9.16	2113400
2002-07-23	9.26	9.33	8.18	8.40	1516000
2002-07-24	8.38	9.13	8.18	9.08	1154800
2002-07-25	9.18	9.95	9.13	9.62	1318800
2002-07-26	9.53	9.62	9.26	9.33	6021200
2002-07-29	9.21	9.53	9.10	9.26	1160000
2002-07-30	8.43	9.50	8.43	9.45	1919200
2002-07-31	9.44	9.61	9.06	9.57	796000
2002-08-01	9.58	9.58	9.18	9.24	863200
2002-08-02	9.05	9.25	8.93	9.14	829000
2002-08-05	9.08	9.37	9.02	9.13	604000
2002-08-06	9.23	9.37	9.13	9.21	487200
2002-08-07	9.40	9.55	9.23	9.48	583600
2002-08-08	9.33	9.55	9.20	9.45	533800
2002-08-09	9.45	9.59	9.25	9.43	518400
2002-08-12	9.44	9.68	9.36	9.56	445200
2002-08-13	9.58	9.60	9.33	9.35	611200
2002-08-14	9.42	9.51	9.20	9.50	509400
2002-08-15	9.75	9.75	9.42	9.56	607200
2002-08-16	9.65	9.70	9.44	9.52	623400
2002-08-19	9.51	9.64	9.44	9.56	446000
2002-08-20	9.53	9.74	9.46	9.63	425200
2002-08-21	9.75	9.96	9.66	9.94	620600
2002-08-22	10.00	10.43	9.98	10.37	652400
2002-08-23	10.48	10.48	10.10	10.10	579400
2002-08-26	10.18	10.50	10.18	10.38	449400
2002-08-27	10.39	10.48	10.22	10.22	389200
2002-08-28	10.05	10.33	10.05	10.13	455800
2002-08-29	10.18	10.55	10.03	10.49	1672800
2002-08-30	10.43	10.56	10.35	10.43	607200
2002-09-03	10.43	10.43	10.10	10.10	687200
2002-09-04	10.00	10.29	9.90	10.29	458400
2002-09-05	10.25	10.40	10.25	10.30	494600
2002-09-06	10.30	10.50	10.29	10.37	441800
2002-09-09	10.37	10.60	10.03	10.38	617000
2002-09-10	10.45	10.46	10.15	10.41	879800
2002-09-11	10.50	10.57	10.38	10.50	347800
2002-09-12	10.50	10.50	10.08	10.09	416200
2002-09-13	10.06	10.38	10.06	10.34	290800
2002-09-16	10.33	10.41	10.18	10.35	369600
2002-09-17	10.40	10.42	10.04	10.13	379400
2002-09-18	10.05	10.27	9.93	10.15	488000
2002-09-19	9.90	10.01	9.65	9.70	724400
2002-09-20	9.78	9.91	9.51	9.85	679000
2002-09-23	9.78	9.98	9.57	9.78	448400
2002-09-24	9.63	9.63	9.38	9.46	501200
2002-09-25	9.55	9.78	9.33	9.66	415200
2002-09-26	9.80	9.90	9.63	9.80	399000
2002-09-27	9.70	9.85	9.49	9.52	431400
2002-09-30	9.45	9.75	9.21	9.63	594800
2002-10-01	9.63	9.94	9.55	9.94	513800
2002-10-02	9.85	9.95	9.60	9.63	423000
2002-10-03	9.60	9.77	9.51	9.56	337400
2002-10-04	9.68	9.68	9.16	9.24	1054000
2002-10-07	9.15	9.39	9.00	9.00	846800
2002-10-08	9.05	9.07	8.54	8.72	1608200
2002-10-09	8.74	8.74	8.18	8.26	1224000
2002-10-10	8.20	8.80	8.20	8.80	718800
2002-10-11	9.15	9.20	8.80	8.95	569600
2002-10-14	8.95	9.08	8.75	8.85	713000
2002-10-15	9.13	9.18	8.89	8.89	567600
2002-10-16	8.89	9.00	8.58	8.59	563000
2002-10-17	9.00	9.00	8.55	8.63	1446600
2002-10-18	8.55	8.99	8.40	8.90	608600
2002-10-21	8.83	9.22	8.83	9.18	967200
2002-10-22	9.18	9.23	8.90	9.04	866000
2002-10-23	9.04	9.04	8.85	8.93	1518800
2002-10-24	9.13	9.13	8.63	8.64	1997200
2002-10-25	8.28	8.33	7.80	8.21	2560000
2002-10-28	8.21	8.61	8.20	8.35	5823800
2002-10-29	8.00	8.30	7.93	8.19	1393200
2002-10-30	8.11	8.31	8.03	8.25	855200
2002-10-31	7.88	8.25	7.85	8.01	751400
2002-11-01	7.93	8.04	7.88	7.99	676400
2002-11-04	7.96	8.41	7.96	8.23	1225000
2002-11-05	8.23	8.39	8.13	8.34	546600
2002-11-06	8.38	8.47	8.13	8.23	825800
2002-11-07	8.21	8.21	7.90	8.03	650400
2002-11-08	8.03	8.08	7.75	7.76	841000
2002-11-11	7.70	7.75	7.51	7.54	996400
2002-11-12	7.54	7.62	7.28	7.40	848800
2002-11-13	7.41	7.50	7.14	7.34	1164400
2002-11-14	7.40	7.43	7.25	7.32	1160400
2002-11-15	7.38	7.38	7.15	7.20	1595600
2002-11-18	7.45	7.45	7.20	7.24	894600
2002-11-19	7.24	7.32	7.20	7.25	552000
2002-11-20	7.21	7.35	7.20	7.21	518000
2002-11-21	7.25	7.75	7.20	7.50	1377000
2002-11-22	7.43	8.06	7.33	7.81	3031600
2002-11-25	7.98	8.34	7.91	8.29	1540400
2002-11-26	8.29	8.38	8.13	8.27	1094200
2002-11-27	8.28	8.43	8.15	8.24	999600
2002-11-29	8.15	8.30	8.13	8.14	305000
2002-12-02	8.23	8.40	7.78	7.83	866600
2002-12-03	7.83	7.88	7.56	7.69	1203200
2002-12-04	7.68	7.75	7.58	7.59	825200
2002-12-05	7.63	7.64	7.40	7.64	872800
2002-12-06	7.55	7.59	7.43	7.57	1042600
2002-12-09	7.50	7.60	7.45	7.54	750600
2002-12-10	7.50	7.58	7.45	7.51	622000
2002-12-11	7.45	7.55	7.38	7.54	859400
2002-12-12	7.59	7.61	7.41	7.51	631400
2002-12-13	7.51	7.73	7.49	7.68	969600
2002-12-16	7.70	7.86	7.55	7.75	1208000
2002-12-17	7.68	7.80	7.61	7.64	572600
2002-12-18	7.66	7.83	7.65	7.78	1348600
2002-12-19	7.68	7.73	7.58	7.68	702000
2002-12-20	7.70	7.89	7.68	7.89	1176000
2002-12-23	7.80	8.00	7.70	7.99	962600
2002-12-24	8.05	8.15	7.96	8.04	445600
2002-12-26	8.08	8.26	8.06	8.14	702200
2002-12-27	8.15	8.31	8.14	8.25	700800
2002-12-30	8.38	8.40	8.20	8.26	903800
2002-12-31	8.26	8.35	8.23	8.28	673600
2003-01-02	8.35	8.52	8.28	8.50	641400
2003-01-03	8.50	8.70	8.50	8.62	640200
2003-01-06	8.75	9.15	8.75	9.10	946600
2003-01-07	9.10	9.10	8.71	8.71	1262600
2003-01-08	8.63	8.98	8.63	8.73	801800
2003-01-09	8.73	8.85	8.65	8.85	731400
2003-01-10	8.83	8.83	8.63	8.70	631800
2003-01-13	9.05	9.07	8.64	8.66	817200
2003-01-14	8.55	8.65	8.52	8.63	592200
2003-01-15	8.63	8.65	8.48	8.58	637000
2003-01-16	8.58	8.83	8.53	8.54	498600
2003-01-17	8.53	8.55	8.35	8.41	430200
2003-01-21	8.50	8.55	8.27	8.28	374600
2003-01-22	8.28	8.30	8.18	8.22	503800
2003-01-23	8.24	8.43	8.24	8.32	415800
2003-01-24	8.34	8.38	8.18	8.33	603600
2003-01-27	8.25	8.30	8.10	8.13	909400
2003-01-28	8.18	8.33	8.16	8.19	4590200
2003-01-29	8.13	8.13	7.94	8.00	662200
2003-01-30	8.18	8.18	8.00	8.01	439400
2003-01-31	7.99	8.16	7.99	8.10	430800
2003-02-03	8.05	8.21	8.03	8.18	388800
2003-02-04	8.13	8.20	8.03	8.12	619600
2003-02-05	8.10	8.23	8.00	8.10	613600
2003-02-06	8.05	8.15	8.01	8.01	617400
2003-02-07	8.03	8.10	7.95	7.95	482000
2003-02-10	7.95	8.04	7.95	8.03	407800
2003-02-11	8.06	8.09	7.81	7.85	822200
2003-02-12	7.85	7.87	7.54	7.56	740400
2003-02-13	7.50	7.73	7.49	7.70	814000
2003-02-14	7.75	7.85	7.65	7.76	604200
2003-02-18	7.94	8.00	7.80	7.90	526600
2003-02-19	8.03	8.03	7.82	7.87	515600
2003-02-20	7.87	7.97	7.86	7.94	294000
2003-02-21	7.93	8.08	7.93	8.04	589800
2003-02-24	8.00	8.01	7.87	7.94	562800
2003-02-25	7.90	8.07	7.88	8.04	646400
2003-02-26	7.98	7.98	7.81	7.85	537800
2003-02-27	7.89	8.00	7.76	7.85	573800
2003-02-28	7.85	7.88	7.78	7.88	496000
2003-03-03	7.99	8.07	7.90	7.97	410600
2003-03-04	7.94	7.95	7.83	7.90	327600
2003-03-05	7.91	7.94	7.75	7.87	377600
2003-03-06	7.87	7.88	7.78	7.81	411600
2003-03-07	7.75	7.96	7.73	7.83	399200
2003-03-10	7.80	7.80	7.71	7.75	406600
2003-03-11	7.71	8.00	7.63	7.63	647000
2003-03-12	7.61	7.76	7.60	7.60	483600
2003-03-13	7.64	7.70	7.56	7.59	493600
2003-03-14	7.58	7.67	7.54	7.66	710200
2003-03-17	7.66	7.81	7.60	7.78	557400
2003-03-18	7.79	7.86	7.73	7.86	669200
2003-03-19	7.85	7.87	7.75	7.85	434800
2003-03-20	7.83	7.96	7.68	7.95	516200
2003-03-21	7.99	8.07	7.91	8.07	970400
2003-03-24	7.94	7.96	7.82	7.92	630000
2003-03-25	7.87	8.01	7.86	8.01	429600
2003-03-26	8.00	8.00	7.83	7.86	348000
2003-03-27	7.82	7.95	7.80	7.89	293800
2003-03-28	7.89	7.98	7.86	7.98	426600
2003-03-31	7.98	8.10	7.87	8.04	531800
2003-04-01	8.16	8.24	8.02	8.20	586200
2003-04-02	8.30	8.35	8.17	8.17	556400
2003-04-03	8.18	8.23	8.07	8.09	350200
2003-04-04	8.06	8.15	8.06	8.15	237800
2003-04-07	8.24	8.41	8.16	8.18	534000
2003-04-08	8.20	8.30	8.13	8.27	406600
2003-04-09	8.30	8.47	8.30	8.45	649200
2003-04-10	8.44	8.44	8.31	8.39	218000
2003-04-11	8.42	8.43	8.30	8.33	253200
2003-04-14	8.27	8.44	8.27	8.41	383200
2003-04-15	8.37	8.45	8.31	8.42	229000
2003-04-16	8.44	8.50	8.42	8.46	256200
2003-04-17	8.52	8.58	8.45	8.51	289200
2003-04-21	8.49	8.56	8.43	8.47	335000
2003-04-22	8.45	8.62	8.33	8.57	322200
2003-04-23	8.60	8.62	8.53	8.60	287400
2003-04-24	8.61	8.70	8.58	8.62	258800
2003-04-25	8.63	8.70	8.53	8.65	4527400
2003-04-28	8.65	8.82	8.63	8.79	978800
2003-04-29	8.88	8.94	8.63	8.75	744600
2003-04-30	8.75	8.80	8.60	8.78	527000
2003-05-01	8.75	8.75	8.56	8.63	494400
2003-05-02	8.64	8.74	8.57	8.73	447600
2003-05-05	8.80	8.81	8.67	8.81	851600
2003-05-06	8.83	8.96	8.80	8.91	645200
2003-05-07	8.91	8.98	8.81	8.88	558000
2003-05-08	8.88	8.88	8.76	8.80	608400
2003-05-09	8.81	8.90	8.76	8.88	250200
2003-05-12	8.92	8.97	8.88	8.92	266400
2003-05-13	8.91	8.95	8.83	8.94	369800
2003-05-14	8.96	9.00	8.90	8.99	396000
2003-05-15	9.10	9.17	9.00	9.16	601400
2003-05-16	9.20	9.48	9.11	9.46	833600
2003-05-19	9.37	9.37	9.31	9.33	449400
2003-05-20	9.29	9.41	9.25	9.36	502600
2003-05-21	9.19	9.38	9.16	9.36	477600
2003-05-22	9.32	9.60	9.29	9.55	624200
2003-05-23	9.63	10.05	9.63	10.04	831200
2003-05-27	10.04	10.30	10.00	10.22	990600
2003-05-28	10.22	10.24	9.95	10.00	763200
2003-05-29	10.00	10.00	9.81	9.84	949400
2003-05-30	9.85	10.04	9.85	9.99	779000
2003-06-02	10.03	10.13	10.00	10.13	457400
2003-06-03	10.03	10.15	10.03	10.14	524000
2003-06-04	10.14	10.30	10.08	10.30	546600
2003-06-05	10.25	10.26	10.10	10.15	398000
2003-06-06	10.05	10.24	9.97	9.98	990000
2003-06-09	9.98	10.00	9.84	9.96	436400
2003-06-10	9.97	10.00	9.91	9.99	322200
2003-06-11	9.99	10.03	9.93	10.03	445400
2003-06-12	10.00	10.04	9.90	10.04	639600
2003-06-13	10.00	10.05	9.88	9.88	332800
2003-06-16	9.95	9.98	9.88	9.98	630000
2003-06-17	9.98	9.98	9.85	9.91	599600
2003-06-18	9.91	10.00	9.88	9.95	473600
2003-06-19	9.95	10.03	9.88	10.00	502800
2003-06-20	10.05	10.12	9.98	10.05	391000
2003-06-23	10.09	10.09	9.95	10.00	455800
2003-06-24	10.00	10.06	9.91	9.98	405000
2003-06-25	9.96	10.10	9.96	10.01	256800
2003-06-26	9.72	9.75	9.60	9.66	1370600
2003-06-27	9.55	9.66	9.55	9.60	669600
2003-06-30	9.61	9.64	9.48	9.52	1412600
2003-07-01	9.48	9.74	9.35	9.71	2472200
2003-07-02	9.70	10.16	9.70	10.13	12726400
2003-07-03	10.04	10.07	10.00	10.03	1462000
2003-07-07	10.00	10.08	9.96	10.03	2024800
2003-07-08	10.02	10.03	9.93	10.01	1986800
2003-07-09	9.95	10.07	9.93	10.07	1196000
2003-07-10	10.00	10.05	9.97	10.05	1202400
2003-07-11	10.03	10.07	9.98	10.05	1319200
2003-07-14	10.05	10.06	9.96	10.01	842400
2003-07-15	10.03	10.06	9.98	10.01	1380200
2003-07-16	10.02	10.03	9.80	9.90	1118000
2003-07-17	9.86	9.94	9.86	9.94	840400
2003-07-18	9.93	10.00	9.90	10.00	571000
2003-07-21	9.99	9.99	9.78	9.83	586200
2003-07-22	9.91	9.96	9.82	9.95	883400
2003-07-23	9.97	9.98	9.80	9.87	653000
2003-07-24	9.97	9.97	9.75	9.84	1000600
2003-07-25	9.92	9.93	9.73	9.80	1020600
2003-07-28	9.80	9.95	9.80	9.91	4592400
2003-07-29	9.92	10.00	9.90	9.93	1016800
2003-07-30	9.98	10.15	9.94	10.14	2665600
2003-07-31	10.15	10.21	10.13	10.16	1290000
2003-08-01	10.16	10.30	10.09	10.25	743200
2003-08-04	10.29	10.30	10.16	10.28	1194800
2003-08-05	10.21	10.26	10.04	10.04	1358200
2003-08-06	10.05	10.28	10.05	10.23	1213800
2003-08-07	10.23	10.33	10.17	10.29	1021800
2003-08-08	10.29	10.29	10.19	10.20	454400
2003-08-11	10.18	10.24	10.10	10.20	633600
2003-08-12	10.25	10.35	10.21	10.32	577800
2003-08-13	10.35	10.37	10.21	10.21	568800
2003-08-14	10.30	10.30	10.19	10.25	412400
2003-08-15	10.28	10.38	10.18	10.34	222600
2003-08-18	10.29	10.38	10.26	10.34	433400
2003-08-19	10.36	10.37	10.27	10.29	707600
2003-08-20	10.31	10.47	10.30	10.46	470000
2003-08-21	10.55	10.58	10.44	10.56	439800
2003-08-22	10.56	10.56	10.35	10.35	284000
2003-08-25	10.37	10.39	10.27	10.36	373800
2003-08-26	10.36	10.40	10.27	10.34	486200
2003-08-27	10.36	10.46	10.32	10.43	507200
2003-08-28	10.40	10.44	10.28	10.34	866000
2003-08-29	10.35	10.47	10.27	10.47	463000
2003-09-02	10.47	10.60	10.42	10.57	383600
2003-09-03	10.57	10.69	10.57	10.67	364400
2003-09-04	10.62	10.75	10.57	10.75	446800
2003-09-05	10.75	10.75	10.60	10.67	426800
2003-09-08	10.71	10.89	10.66	10.88	484600
2003-09-09	10.80	10.93	10.77	10.86	548200
2003-09-10	10.83	11.00	10.78	10.95	489600
2003-09-11	10.93	11.00	10.90	10.99	282200
2003-09-12	11.02	11.02	10.88	10.97	340000
2003-09-15	11.01	11.07	10.98	11.06	489600
2003-09-16	11.06	11.10	11.01	11.04	673400
2003-09-17	11.13	11.13	11.05	11.07	782000
2003-09-18	11.09	11.27	11.09	11.26	627400
2003-09-19	11.31	11.35	11.23	11.35	592600
2003-09-22	11.25	11.29	11.21	11.26	494600
2003-09-23	11.26	11.27	11.11	11.15	348800
2003-09-24	11.19	11.19	11.06	11.09	262000
2003-09-25	11.09	11.20	11.05	11.09	386800
2003-09-26	11.09	11.16	11.06	11.15	360400
2003-09-29	10.88	11.15	10.81	11.15	1506200
2003-09-30	11.15	11.15	10.98	11.00	491000
2003-10-01	11.00	11.17	10.97	11.13	559000
2003-10-02	11.08	11.28	11.08	11.25	372200
2003-10-03	11.27	11.42	11.24	11.41	409600
2003-10-06	11.41	11.41	11.30	11.40	401200
2003-10-07	11.40	11.43	11.33	11.39	570400
2003-10-08	11.40	11.45	11.39	11.43	372600
2003-10-09	11.43	11.65	11.41	11.54	706200
2003-10-10	11.60	11.63	11.48	11.55	956200
2003-10-13	11.58	11.59	11.50	11.55	400000
2003-10-14	11.58	11.59	11.51	11.55	1818200
2003-10-15	11.55	11.57	11.47	11.52	998000
2003-10-16	11.50	11.59	11.50	11.53	715200
2003-10-17	11.58	11.58	11.41	11.45	698200
2003-10-20	11.53	11.63	11.53	11.57	774000
2003-10-21	11.57	11.62	11.51	11.54	774000
2003-10-22	11.50	11.58	11.48	11.50	383200
2003-10-23	11.50	11.58	11.47	11.54	1252000
2003-10-24	11.51	11.60	11.50	11.57	800600
2003-10-27	11.56	11.68	11.55	11.64	623600
2003-10-28	11.63	11.72	11.61	11.70	930200
2003-10-29	11.60	11.74	11.57	11.69	2176600
2003-10-30	12.00	12.15	11.83	11.88	1538400
2003-10-31	11.95	12.06	11.92	12.03	404600
2003-11-03	12.03	12.31	12.00	12.31	673600
2003-11-04	12.37	12.37	12.20	12.29	758200
2003-11-05	12.30	12.33	12.20	12.30	897800
2003-11-06	12.35	12.36	12.22	12.27	843400
2003-11-07	12.31	12.35	12.23	12.28	484200
2003-11-10	12.30	12.31	12.10	12.10	669600
2003-11-11	12.21	12.25	12.19	12.23	355400
2003-11-12	12.25	12.33	12.23	12.33	420600
2003-11-13	12.28	12.35	12.24	12.29	235200
2003-11-14	12.30	12.35	12.11	12.12	757200
2003-11-17	12.13	12.13	11.91	12.12	560200
2003-11-18	12.10	12.12	11.84	11.85	637200
2003-11-19	11.85	11.90	11.76	11.87	539600
2003-11-20	11.83	11.90	11.70	11.74	270000
2003-11-21	11.77	11.82	11.70	11.73	234000
2003-11-24	11.80	12.00	11.78	12.00	298000
2003-11-25	11.94	12.16	11.94	12.16	338200
2003-11-26	12.15	12.27	12.04	12.22	262800
2003-11-28	12.19	12.27	12.17	12.23	127800
2003-12-01	12.26	12.35	12.20	12.34	433000
2003-12-02	12.26	12.47	12.26	12.45	578000
2003-12-03	12.40	12.48	12.27	12.38	409800
2003-12-04	12.32	12.38	12.26	12.36	308000
2003-12-05	12.33	12.37	12.26	12.29	265200
2003-12-08	12.25	12.40	12.25	12.40	387400
2003-12-09	12.35	12.39	12.10	12.16	378000
2003-12-10	12.21	12.22	12.08	12.21	434000
2003-12-11	12.21	12.45	12.21	12.39	547000
2003-12-12	12.40	12.46	12.29	12.32	503000
2003-12-15	12.42	12.47	12.27	12.30	447600
2003-12-16	12.35	12.38	12.18	12.23	319400
2003-12-17	12.25	12.25	12.01	12.08	599800
2003-12-18	12.10	12.18	12.00	12.14	842800
2003-12-19	12.10	12.15	12.07	12.15	572200
2003-12-22	12.09	12.30	12.06	12.26	713000
2003-12-23	12.20	12.32	12.18	12.30	435000
2003-12-24	12.32	12.35	12.26	12.32	148200
2003-12-26	12.31	12.41	12.26	12.39	185800
2003-12-29	12.35	12.45	12.35	12.39	476400
2003-12-30	12.34	12.55	12.34	12.47	448000
2003-12-31	12.43	12.50	12.39	12.45	323600
2004-01-02	12.46	12.54	12.36	12.41	323400
2004-01-05	12.45	12.47	12.27	12.45	441200
2004-01-06	12.37	12.50	12.31	12.48	791800
2004-01-07	12.48	12.62	12.38	12.59	540000
2004-01-08	12.59	12.61	12.43	12.59	423600
2004-01-09	12.55	12.60	12.33	12.38	311400
2004-01-12	12.46	12.54	12.42	12.52	841200
2004-01-13	12.45	12.49	12.38	12.44	453000
2004-01-14	12.49	12.58	12.43	12.57	371000
2004-01-15	12.57	12.57	12.41	12.49	305800
2004-01-16	12.44	12.54	12.43	12.48	201800
2004-01-20	12.45	12.87	12.45	12.84	782800
2004-01-21	12.82	12.90	12.79	12.90	626400
2004-01-22	12.90	12.90	12.80	12.82	556200
2004-01-23	12.84	12.93	12.74	12.82	269200
2004-01-26	12.87	12.87	12.67	12.79	271400
2004-01-27	12.74	12.84	12.68	12.84	426400
2004-01-28	12.78	12.85	12.67	12.74	2230800
2004-01-29	12.73	12.85	12.51	12.66	495400
2004-01-30	12.86	13.06	12.79	12.95	1375600
2004-02-02	12.95	13.00	12.86	12.92	718000
2004-02-03	12.92	13.03	12.90	13.00	444800
2004-02-04	13.02	13.02	12.82	12.91	582200
2004-02-05	12.85	12.97	12.79	12.79	563800
2004-02-06	12.84	12.99	12.80	12.99	357000
2004-02-09	12.99	13.01	12.93	12.98	423800
2004-02-10	13.02	13.09	12.95	13.09	562800
2004-02-11	13.09	13.15	13.02	13.15	746200
2004-02-12	13.07	13.12	13.03	13.11	254000
2004-02-13	13.03	13.12	12.98	12.98	332000
2004-02-17	13.10	13.10	13.00	13.10	542200
2004-02-18	13.16	13.20	13.09	13.15	418000
2004-02-19	13.11	13.17	13.01	13.05	271800
2004-02-20	12.99	12.99	12.77	12.87	351600
2004-02-23	12.85	12.89	12.69	12.80	284000
2004-02-24	12.73	12.90	12.72	12.84	489800
2004-02-25	12.80	12.85	12.69	12.79	500600
2004-02-26	12.73	12.83	12.71	12.79	359600
2004-02-27	12.85	13.00	12.76	12.88	568000
2004-03-01	12.87	12.97	12.84	12.93	576200
2004-03-02	12.88	12.99	12.87	12.94	761600
2004-03-03	12.90	12.97	12.81	12.90	416200
2004-03-04	12.91	12.94	12.84	12.93	508000
2004-03-05	12.87	13.20	12.87	13.18	1180400
2004-03-08	13.18	13.21	13.08	13.13	874200
2004-03-09	13.13	13.13	13.01	13.06	650000
2004-03-10	13.10	13.13	12.88	12.88	517400
2004-03-11	12.88	12.97	12.81	12.88	1037000
2004-03-12	12.84	12.91	12.76	12.88	356800
2004-03-15	12.85	12.99	12.78	12.96	589800
2004-03-16	12.97	13.08	12.93	12.98	535800
2004-03-17	12.94	13.25	12.94	13.22	611400
2004-03-18	13.15	13.22	13.04	13.17	467600
2004-03-19	13.15	13.25	13.04	13.09	313200
2004-03-22	13.09	13.09	12.77	12.77	456600
2004-03-23	12.82	12.90	12.78	12.84	314200
2004-03-24	12.80	12.88	12.70	12.70	402200
2004-03-25	12.78	12.83	12.73	12.78	320600
2004-03-26	12.72	12.94	12.71	12.94	386000
2004-03-29	12.85	12.93	12.80	12.93	432200
2004-03-30	12.93	13.00	12.84	13.00	370400
2004-03-31	13.06	13.06	12.95	13.03	438600
2004-04-01	13.05	13.11	12.99	13.08	460600
2004-04-02	13.10	13.10	12.98	12.98	558200
2004-04-05	13.00	13.15	12.97	13.15	522000
2004-04-06	13.07	13.26	13.06	13.25	411200
2004-04-07	13.22	13.27	13.10	13.21	1021800
2004-04-08	13.20	13.28	13.20	13.23	392400
2004-04-12	13.17	13.23	12.96	13.00	560400
2004-04-13	13.00	13.00	12.54	12.64	668200
2004-04-14	12.47	12.60	12.39	12.44	837800
2004-04-15	12.50	12.61	12.46	12.60	546800
2004-04-16	12.60	12.82	12.53	12.79	586200
2004-04-19	12.79	12.79	12.68	12.70	525800
2004-04-20	12.70	12.75	12.53	12.53	328400
2004-04-21	12.58	12.73	12.49	12.70	336400
2004-04-22	12.79	12.95	12.69	12.95	595200
2004-04-23	12.90	12.95	12.80	12.80	496800
2004-04-26	12.80	12.85	12.75	12.80	489000
2004-04-27	12.80	12.84	12.73	12.80	325800
2004-04-28	12.65	12.81	12.53	12.80	960800
2004-04-29	12.80	12.80	12.60	12.60	707600
2004-04-30	12.80	12.80	12.42	12.43	954200
2004-05-03	12.49	12.73	12.35	12.72	887200
2004-05-04	12.66	12.79	12.61	12.74	516200
2004-05-05	12.80	12.80	12.69	12.69	562800
2004-05-06	12.59	12.69	12.50	12.57	690800
2004-05-07	12.49	12.51	12.00	12.12	759600
2004-05-10	12.00	12.02	11.75	11.91	700800
2004-05-11	11.91	12.02	11.83	11.88	475200
2004-05-12	11.89	12.07	11.76	12.00	816600
2004-05-13	12.00	12.07	11.94	12.02	508000
2004-05-14	12.07	12.08	11.95	12.03	838800
2004-05-17	12.00	12.00	11.84	11.97	695400
2004-05-18	12.07	12.12	12.01	12.02	635400
2004-05-19	12.07	12.15	11.94	12.00	1956800
2004-05-20	11.93	12.07	11.90	12.06	914600
2004-05-21	12.06	12.14	11.99	12.06	337600
2004-05-24	12.08	12.21	12.02	12.13	430200
2004-05-25	12.35	12.49	12.15	12.48	1133400
2004-05-26	12.43	12.57	12.39	12.49	727800
2004-05-27	12.46	12.63	12.40	12.57	651800
2004-05-28	12.58	12.64	12.49	12.49	531600
2004-06-01	12.55	12.58	12.47	12.47	768800
2004-06-02	12.50	12.55	12.45	12.48	607600
2004-06-03	12.44	12.52	12.38	12.38	568400
2004-06-04	12.45	12.50	12.41	12.48	617800
2004-06-07	12.50	12.60	12.50	12.60	526000
2004-06-08	12.54	12.58	12.47	12.51	417200
2004-06-09	12.54	12.61	12.46	12.47	595200
2004-06-10	12.48	12.55	12.41	12.50	267600
2004-06-14	12.48	12.48	12.36	12.38	648600
2004-06-15	12.41	12.52	12.39	12.52	568600
2004-06-16	12.44	12.61	12.39	12.59	413600
2004-06-17	12.50	12.70	12.49	12.69	380000
2004-06-18	12.67	12.75	12.66	12.75	404800
2004-06-21	12.67	12.80	12.66	12.72	417400
2004-06-22	12.63	12.80	12.63	12.80	462200
2004-06-23	12.74	12.85	12.74	12.82	424600
2004-06-24	12.83	12.84	12.73	12.80	553600
2004-06-25	12.80	12.90	12.80	12.90	677000
2004-06-28	12.88	13.00	12.87	12.95	541600
2004-06-29	12.98	12.99	12.81	12.86	472600
2004-06-30	12.96	13.04	12.88	13.04	764400
2004-07-01	12.98	13.03	12.77	12.85	564600
2004-07-02	12.86	12.97	12.86	12.95	400800
2004-07-06	12.91	12.97	12.88	12.90	545000
2004-07-07	12.90	12.95	12.85	12.88	509200
2004-07-08	12.85	12.99	12.84	12.93	432200
2004-07-09	12.94	12.98	12.84	12.95	303000
2004-07-12	12.93	12.99	12.85	12.89	482400
2004-07-13	12.88	13.04	12.84	13.03	448200
2004-07-14	12.98	13.08	12.93	13.06	593000
2004-07-15	13.03	13.14	13.00	13.13	789200
2004-07-16	13.10	13.24	13.07	13.22	356600
2004-07-19	13.15	13.48	13.14	13.48	600000
2004-07-20	13.48	13.67	13.42	13.67	870800
2004-07-21	13.70	13.70	13.47	13.50	1079000
2004-07-22	13.42	13.44	13.30	13.34	749800
2004-07-23	13.29	13.35	13.15	13.20	496200
2004-07-26	13.20	13.24	13.09	13.18	388400
2004-07-27	13.27	13.32	12.85	13.02	750800
2004-07-28	12.91	12.98	12.61	12.95	693400
2004-07-29	12.93	13.06	12.87	13.00	798800
2004-07-30	12.99	13.04	12.92	12.96	937400
2004-08-02	12.94	13.08	12.87	13.02	809200
2004-08-03	13.05	13.05	12.85	12.94	928200
2004-08-04	12.91	13.02	12.80	12.91	1043400
2004-08-05	12.86	12.91	12.75	12.78	553200
2004-08-06	12.65	12.92	12.65	12.84	791000
2004-08-09	12.92	12.94	12.79	12.86	729600
2004-08-10	12.88	12.90	12.78	12.86	853400
2004-08-11	12.84	12.94	12.72	12.90	523800
2004-08-12	12.98	12.98	12.83	12.85	668800
2004-08-13	12.90	12.91	12.76	12.85	362400
2004-08-16	12.87	12.93	12.81	12.90	706400
2004-08-17	12.95	12.95	12.85	12.89	330600
2004-08-18	12.89	12.99	12.84	12.98	684000
2004-08-19	12.91	12.91	12.82	12.87	338200
2004-08-20	12.73	12.85	12.59	12.85	873800
2004-08-23	12.81	12.84	12.74	12.77	536400
2004-08-24	12.77	12.83	12.75	12.79	729400
2004-08-25	12.79	12.87	12.75	12.85	690800
2004-08-26	12.80	12.88	12.76	12.80	493800
2004-08-27	12.80	12.87	12.77	12.82	472800
2004-08-30	12.80	12.83	12.75	12.75	395400
2004-08-31	12.73	13.00	12.72	13.00	1475400
2004-09-01	13.00	13.10	12.89	13.00	476400
2004-09-02	13.00	13.08	12.98	13.03	426800
2004-09-03	12.98	13.02	12.87	13.00	315600
2004-09-07	13.00	13.04	12.97	13.03	666600
2004-09-08	12.94	13.00	12.71	12.86	750800
2004-09-09	12.81	12.95	12.80	12.88	512800
2004-09-10	12.90	12.90	12.77	12.83	286000
2004-09-13	12.75	12.78	12.71	12.74	770200
2004-09-14	12.68	12.76	12.63	12.68	330800
2004-09-15	12.63	12.74	12.56	12.70	386600
2004-09-16	12.66	12.84	12.66	12.80	337200
2004-09-17	12.80	12.84	12.69	12.73	609600
2004-09-20	12.68	12.71	12.63	12.65	483400
2004-09-21	12.68	12.68	12.51	12.54	711600
2004-09-22	12.49	12.54	12.40	12.48	609000
2004-09-23	12.46	12.47	12.28	12.29	726200
2004-09-24	12.24	12.29	12.22	12.22	896800
2004-09-27	12.23	12.26	12.17	12.22	627800
2004-09-28	12.27	12.40	12.27	12.40	409200
2004-09-29	12.35	12.40	12.24	12.30	395200
2004-09-30	12.28	12.44	12.28	12.44	622000
2004-10-01	12.46	12.63	12.45	12.63	572600
2004-10-04	12.63	12.75	12.63	12.74	695800
2004-10-05	12.70	12.87	12.70	12.83	380400
2004-10-06	12.88	13.00	12.83	12.98	547400
2004-10-07	13.00	13.00	12.86	12.87	619800
2004-10-08	12.85	12.98	12.85	12.91	547000
2004-10-11	12.89	13.16	12.88	13.14	1021400
2004-10-12	13.15	13.19	13.08	13.11	787800
2004-10-13	13.12	13.14	12.90	12.96	506200
2004-10-14	12.96	12.99	12.89	12.93	356800
2004-10-15	12.93	13.10	12.93	13.05	326000
2004-10-18	12.98	13.16	12.92	13.07	437800
2004-10-19	13.04	13.15	12.93	12.93	234600
2004-10-20	12.84	12.98	12.83	12.92	400000
2004-10-21	12.90	12.97	12.87	12.90	516000
2004-10-22	12.96	12.97	12.84	12.95	330400
2004-10-25	12.90	13.00	12.87	12.95	463200
2004-10-26	12.93	13.21	12.93	13.12	1282000
2004-10-27	13.02	13.11	12.98	13.10	1848600
2004-10-28	13.00	13.15	12.97	13.04	694600
2004-10-29	13.01	13.23	13.01	13.19	305000
2004-11-01	13.17	13.25	13.15	13.19	571000
2004-11-02	13.16	13.25	12.98	13.02	611600
2004-11-03	13.10	13.25	13.10	13.19	471000
2004-11-04	13.15	13.50	13.15	13.48	581400
2004-11-05	13.48	13.48	13.25	13.37	402800
2004-11-08	13.33	13.42	13.33	13.40	521400
2004-11-09	13.43	13.45	13.37	13.43	633800
2004-11-10	13.41	13.46	13.36	13.40	493800
2004-11-11	13.42	13.49	13.35	13.48	269800
2004-11-12	13.50	13.65	13.39	13.65	558800
2004-11-15	13.69	13.69	13.50	13.62	620200
2004-11-16	13.64	13.70	13.60	13.63	656600
2004-11-17	13.63	13.73	13.45	13.52	411200
2004-11-18	13.57	13.60	13.49	13.58	478200
2004-11-19	13.63	13.64	13.50	13.50	519400
2004-11-22	13.48	13.66	13.42	13.64	525200
2004-11-23	13.60	13.73	13.55	13.73	458400
2004-11-24	13.70	13.81	13.57	13.78	419400
2004-11-26	13.75	13.82	13.74	13.80	153400
2004-11-29	13.80	13.80	13.60	13.71	470000
2004-11-30	13.66	13.70	13.56	13.64	465600
2004-12-01	13.63	13.63	13.41	13.44	633400
2004-12-02	13.37	13.43	13.35	13.40	664400
2004-12-03	13.43	13.51	13.36	13.39	620800
2004-12-06	13.38	13.54	13.19	13.51	783200
2004-12-07	13.50	13.53	13.34	13.36	509800
2004-12-08	13.36	13.43	13.32	13.40	499800
2004-12-09	13.34	13.45	13.21	13.41	331800
2004-12-10	13.41	13.46	13.29	13.45	359600
2004-12-13	13.45	13.64	13.43	13.64	428600
2004-12-14	13.59	13.74	13.47	13.72	511200
2004-12-15	13.70	13.89	13.64	13.89	599400
2004-12-16	14.00	14.02	13.79	14.02	976000
2004-12-17	13.95	14.06	13.89	14.03	1156000
2004-12-20	13.98	13.99	13.84	13.93	796600
2004-12-21	13.90	14.08	13.90	14.08	480200
2004-12-22	14.00	14.20	14.00	14.15	402400
2004-12-23	14.09	14.19	14.03	14.17	258600
2004-12-27	14.10	14.18	14.06	14.18	555000
2004-12-28	14.18	14.33	14.18	14.32	649400
2004-12-29	14.25	14.36	14.25	14.33	291200
2004-12-30	14.30	14.40	14.28	14.40	197600
2004-12-31	14.33	14.38	14.26	14.30	284800
2005-01-03	14.24	14.30	14.05	14.05	582200
2005-01-04	14.11	14.16	13.97	13.99	380400
2005-01-05	13.93	13.99	13.88	13.91	563600
2005-01-06	13.89	13.96	13.83	13.95	315800
2005-01-07	13.93	14.05	13.88	13.92	323600
2005-01-10	13.92	14.09	13.83	13.99	827800
2005-01-11	13.92	14.04	13.85	14.00	565200
2005-01-12	13.96	14.00	13.87	13.89	615600
2005-01-13	13.90	14.03	13.82	13.95	611200
2005-01-14	13.95	14.13	13.95	14.12	542800
2005-01-18	14.07	14.20	14.05	14.13	444800
2005-01-19	14.08	14.16	14.03	14.03	634600
2005-01-20	14.09	14.15	13.96	14.13	773600
2005-01-21	14.16	14.19	14.02	14.12	726800
2005-01-24	14.08	14.25	14.08	14.22	497800
2005-01-25	14.19	14.22	14.03	14.04	781000
2005-01-26	14.04	14.22	13.98	14.20	1232000
2005-01-27	14.13	14.18	14.08	14.14	1287000
2005-01-28	13.93	13.93	13.56	13.58	1376400
2005-01-31	13.63	13.89	13.60	13.75	1014000
2005-02-01	13.75	13.93	13.70	13.83	1087400
2005-02-02	13.84	13.84	13.68	13.73	570600
2005-02-03	13.45	13.68	13.45	13.67	1235600
2005-02-04	13.63	13.91	13.63	13.91	572000
2005-02-07	13.84	13.88	13.75	13.80	676000
2005-02-08	13.78	13.82	13.69	13.75	776600
2005-02-09	13.64	13.70	13.50	13.53	1066600
2005-02-10	13.52	13.57	13.43	13.47	1355000
2005-02-11	13.47	13.54	13.40	13.45	1038200
2005-02-14	13.45	13.54	13.39	13.53	594600
2005-02-15	13.62	13.63	13.51	13.57	519600
2005-02-16	13.57	13.77	13.51	13.75	770000
2005-02-17	13.71	13.74	13.62	13.65	814000
2005-02-18	13.66	13.66	13.49	13.56	646800
2005-02-22	13.55	13.56	13.03	13.03	735000
2005-02-23	13.20	13.40	13.18	13.35	982000
2005-02-24	13.36	13.41	13.30	13.38	649800
2005-02-25	13.33	13.40	13.25	13.35	936000
2005-02-28	13.28	13.45	13.21	13.38	597400
2005-03-01	13.40	13.51	13.35	13.38	540600
2005-03-02	13.29	13.41	13.23	13.31	360400
2005-03-03	13.31	13.34	13.16	13.28	404400
2005-03-04	13.33	13.50	13.32	13.49	478200
2005-03-07	13.45	13.68	13.40	13.67	743200
2005-03-08	13.60	13.69	13.57	13.66	682800
2005-03-09	13.61	13.61	13.45	13.46	516800
2005-03-10	13.48	13.58	13.36	13.52	525800
2005-03-11	13.48	13.61	13.36	13.36	397200
2005-03-14	13.36	13.80	13.36	13.76	699200
2005-03-15	13.75	13.88	13.57	13.58	567200
2005-03-16	13.58	13.66	13.37	13.55	651000
2005-03-17	13.51	13.72	13.51	13.65	614600
2005-03-18	13.68	13.71	13.53	13.65	1128200
2005-03-21	13.60	13.65	13.50	13.53	450400
2005-03-22	13.48	13.56	13.24	13.26	573000
2005-03-23	13.19	13.30	13.06	13.23	582200
2005-03-24	13.24	13.29	13.20	13.21	563600
2005-03-28	13.25	13.29	13.21	13.22	379400
2005-03-29	13.18	13.25	12.97	12.98	626200
2005-03-30	12.98	13.23	12.90	13.21	662000
2005-03-31	13.26	13.40	13.26	13.39	629800
2005-04-01	13.56	13.73	13.40	13.63	1585600
2005-04-04	13.58	13.63	13.50	13.60	1189400
2005-04-05	13.64	13.74	13.61	13.63	587600
2005-04-06	13.67	13.72	13.54	13.58	532800
2005-04-07	13.56	13.65	13.51	13.56	530800
2005-04-08	13.52	13.59	13.43	13.50	343000
2005-04-11	13.50	13.61	13.44	13.58	396000
2005-04-12	13.60	13.73	13.49	13.73	1039400
2005-04-13	13.73	13.76	13.54	13.59	1194800
2005-04-14	13.58	13.58	13.30	13.34	1297400
2005-04-15	13.26	13.57	13.18	13.22	1171800
2005-04-18	13.22	13.24	13.03	13.12	711000
2005-04-19	13.18	13.24	13.08	13.20	772600
2005-04-20	13.20	13.24	13.08	13.11	561800
2005-04-21	13.13	13.21	13.08	13.20	983400
2005-04-22	13.00	13.15	12.93	13.09	2355400
2005-04-25	13.09	13.34	13.08	13.29	1508400
2005-04-26	13.22	13.37	13.15	13.31	888400
2005-04-27	13.05	13.27	12.97	13.27	1064600
2005-04-28	13.07	13.31	12.78	13.24	1246000
2005-04-29	13.24	13.29	13.00	13.17	662200
2005-05-02	13.13	13.30	12.95	13.10	1189000
2005-05-03	13.05	13.12	13.00	13.08	918000
2005-05-04	13.10	13.21	13.08	13.17	879600
2005-05-05	13.10	13.63	13.08	13.50	1569200
2005-05-06	13.53	13.60	13.37	13.45	1124400
2005-05-09	13.46	13.50	13.38	13.39	1134200
2005-05-10	13.37	13.43	13.32	13.38	1352200
2005-05-11	13.40	13.50	13.35	13.45	1377200
2005-05-12	13.49	13.49	13.30	13.36	873000
2005-05-13	13.35	13.39	13.22	13.31	1855800
2005-05-16	13.37	13.60	13.34	13.60	1059400
2005-05-17	13.60	13.61	13.38	13.54	1000200
2005-05-18	13.58	13.82	13.57	13.76	986000
2005-05-19	13.75	13.76	13.63	13.68	1103200
2005-05-20	13.65	13.77	13.61	13.62	526200
2005-05-23	13.60	13.72	13.57	13.62	557000
2005-05-24	13.58	13.64	13.51	13.53	1518000
2005-05-25	13.49	13.70	13.38	13.65	1287600
2005-05-26	13.65	13.73	13.60	13.70	796000
2005-05-27	13.67	13.78	13.64	13.75	642200
2005-05-31	13.70	13.88	13.70	13.80	819800
2005-06-01	13.79	14.00	13.79	13.89	399600
2005-06-02	13.83	13.89	13.76	13.80	591400
2005-06-03	13.81	13.90	13.73	13.75	657600
2005-06-06	13.72	13.77	13.63	13.67	1392800
2005-06-07	13.70	13.84	13.63	13.76	524600
2005-06-08	13.76	13.85	13.66	13.70	586400
2005-06-09	13.68	13.80	13.59	13.80	393600
2005-06-10	13.83	13.85	13.69	13.70	665600
2005-06-13	13.69	13.82	13.57	13.82	621600
2005-06-14	13.81	13.83	13.74	13.82	394400
2005-06-15	13.87	13.87	13.71	13.83	483200
2005-06-16	13.79	13.88	13.75	13.88	439600
2005-06-17	13.80	13.92	13.80	13.91	987800
2005-06-20	13.85	13.95	13.84	13.94	263800
2005-06-21	13.90	13.95	13.79	13.82	434200
2005-06-22	13.85	13.94	13.80	13.93	298800
2005-06-23	13.90	13.90	13.76	13.79	377400
2005-06-24	13.73	13.79	13.58	13.63	485600
2005-06-27	13.58	13.83	13.55	13.81	415800
2005-06-28	13.83	14.03	13.83	14.03	404600
2005-06-29	14.01	14.06	13.91	14.05	529400
2005-06-30	14.05	14.13	14.03	14.08	435000
2005-07-01	14.06	14.25	14.06	14.24	526200
2005-07-05	14.18	14.32	14.09	14.31	466200
2005-07-06	14.25	14.34	14.12	14.13	540800
2005-07-07	14.00	14.09	13.93	14.08	807600
2005-07-08	14.08	14.29	14.00	14.28	283800
2005-07-11	14.24	14.45	14.23	14.41	325800
2005-07-12	14.36	14.41	14.30	14.35	444800
2005-07-13	14.33	14.41	14.19	14.22	575600
2005-07-14	14.21	14.35	14.10	14.22	875800
2005-07-15	14.19	14.25	14.16	14.20	334000
2005-07-18	14.20	14.22	14.10	14.17	428200
2005-07-19	14.20	14.26	14.04	14.25	376200
2005-07-20	14.25	14.36	14.16	14.35	551600
2005-07-21	14.36	14.38	14.21	14.37	1015600
2005-07-22	14.37	14.50	14.37	14.48	799000
2005-07-25	14.45	14.53	14.42	14.48	1007800
2005-07-26	14.52	14.62	14.35	14.39	1366400
2005-07-27	14.33	14.39	14.25	14.37	1224200
2005-07-28	14.41	14.54	14.33	14.54	304000
2005-07-29	14.49	14.56	14.44	14.55	685400
2005-08-01	14.53	14.55	14.36	14.44	481400
2005-08-02	14.41	14.54	14.41	14.53	374400
2005-08-03	14.50	14.70	14.40	14.64	338800
2005-08-04	14.57	14.72	14.52	14.71	610200
2005-08-05	14.84	14.88	14.51	14.66	998600
2005-08-08	14.64	14.66	14.22	14.22	827400
2005-08-09	14.26	14.28	14.11	14.18	787800
2005-08-10	14.22	14.37	14.22	14.30	930200
2005-08-11	14.30	14.72	14.30	14.63	966800
2005-08-12	14.58	14.71	14.44	14.68	547800
2005-08-15	14.73	14.78	14.64	14.73	761000
2005-08-16	14.73	14.73	14.49	14.53	529600
2005-08-17	14.49	14.53	14.36	14.47	517800
2005-08-18	14.48	14.78	14.40	14.72	637600
2005-08-19	14.70	14.75	14.60	14.64	477200
2005-08-22	14.64	14.74	14.61	14.72	708400
2005-08-23	14.75	14.85	14.61	14.84	1553000
2005-08-24	14.84	14.97	14.77	14.87	749600
2005-08-25	14.84	15.00	14.80	15.00	385000
2005-08-26	14.93	14.97	14.82	14.96	676400
2005-08-29	14.85	15.04	14.82	15.04	669800
2005-08-30	15.01	15.09	14.80	14.80	819400
2005-08-31	14.80	15.03	14.77	15.03	1191600
2005-09-01	15.04	15.22	14.99	15.15	817800
2005-09-02	15.14	15.21	15.02	15.18	783800
2005-09-06	15.23	15.29	15.14	15.20	759000
2005-09-07	15.24	15.25	15.05	15.12	1490200
2005-09-08	15.12	15.19	15.07	15.08	382600
2005-09-09	15.08	15.25	15.07	15.17	744200
2005-09-12	15.11	15.20	14.95	15.12	669000
2005-09-13	15.02	15.14	14.98	15.08	875400
2005-09-14	15.09	15.10	14.99	15.02	442600
2005-09-15	15.01	15.09	14.94	15.03	456800
2005-09-16	15.03	15.07	14.99	15.06	953800
2005-09-19	15.06	15.06	14.89	14.98	713200
2005-09-20	15.00	15.10	14.89	14.93	652000
2005-09-21	14.86	14.90	14.58	14.58	652000
2005-09-22	14.51	14.65	14.37	14.62	490800
2005-09-23	14.62	14.63	14.46	14.53	539000
2005-09-26	14.53	14.58	14.47	14.55	548800
2005-09-27	14.51	14.59	14.43	14.55	545200
2005-09-28	14.57	14.63	14.40	14.51	361000
2005-09-29	14.50	14.66	14.39	14.66	944800
2005-09-30	14.65	14.68	14.44	14.57	1091000
2005-10-03	14.58	14.92	14.58	14.91	858600
2005-10-04	14.94	15.19	14.74	14.77	710800
2005-10-05	14.73	14.76	14.30	14.30	580600
2005-10-06	14.30	14.34	14.05	14.19	866200
2005-10-07	14.15	14.39	14.14	14.35	631400
2005-10-10	14.33	14.36	14.13	14.15	513800
2005-10-11	14.18	14.28	14.08	14.17	868400
2005-10-12	14.17	14.23	13.85	13.90	822400
2005-10-13	13.85	13.90	13.54	13.63	666000
2005-10-14	13.71	13.72	13.53	13.64	643200
2005-10-17	13.68	13.72	13.58	13.71	811200
2005-10-18	13.69	13.72	13.50	13.55	709400
2005-10-19	13.50	13.53	13.28	13.38	997400
2005-10-20	13.39	13.51	13.08	13.12	1179600
2005-10-21	13.19	13.33	13.13	13.32	1039800
2005-10-24	13.40	13.59	13.34	13.56	711400
2005-10-25	13.54	13.64	13.42	13.48	1099800
2005-10-26	13.47	13.49	13.20	13.26	1237400
2005-10-27	13.20	13.21	12.90	12.94	1784400
2005-10-28	13.00	13.09	12.97	13.09	1370400
2005-10-31	13.19	13.29	13.12	13.23	1389000
2005-11-01	13.24	13.24	12.99	13.05	1117600
2005-11-02	13.05	13.15	12.94	13.03	1033800
2005-11-03	13.03	13.08	12.95	13.00	1042400
2005-11-04	13.50	13.62	13.22	13.33	1379800
2005-11-07	13.37	13.45	13.18	13.32	1464400
2005-11-08	13.25	13.41	13.22	13.27	1118400
2005-11-09	13.30	13.44	13.21	13.39	938200
2005-11-10	13.39	13.51	13.21	13.49	1533000
2005-11-11	13.56	13.57	13.40	13.43	1008400
2005-11-14	13.53	13.54	13.43	13.50	1101000
2005-11-15	13.52	13.74	13.47	13.64	2052600
2005-11-16	13.65	13.73	13.53	13.65	650200
2005-11-17	13.73	13.80	13.64	13.77	680800
2005-11-18	13.80	13.84	13.63	13.80	758800
2005-11-21	13.83	13.96	13.75	13.94	700600
2005-11-22	13.94	14.11	13.85	13.93	1553200
2005-11-23	13.94	14.08	13.90	14.03	1156200
2005-11-25	14.06	14.10	14.01	14.09	198600
2005-11-28	14.07	14.07	13.92	14.05	921000
2005-11-29	14.10	14.20	13.99	14.10	1082400
2005-11-30	14.11	14.18	14.06	14.18	1414600
2005-12-01	14.19	14.23	14.10	14.16	1895400
2005-12-02	14.18	14.28	14.04	14.28	781200
2005-12-05	14.20	14.34	14.05	14.27	893600
2005-12-06	14.33	14.38	14.15	14.18	727600
2005-12-07	14.17	14.34	14.17	14.25	830800
2005-12-08	14.27	14.31	14.17	14.30	1060000
2005-12-09	14.27	14.49	14.27	14.46	523000
2005-12-12	14.44	14.44	14.26	14.32	878600
2005-12-13	14.28	14.37	14.11	14.23	1202600
2005-12-14	14.28	14.40	14.28	14.38	686000
2005-12-15	14.38	14.40	14.25	14.37	752600
2005-12-16	14.37	14.40	14.27	14.36	747000
2005-12-19	14.34	14.34	14.04	14.17	679600
2005-12-20	14.25	14.29	14.12	14.29	591400
2005-12-21	14.29	14.38	14.00	14.07	1276000
2005-12-22	14.12	14.20	14.04	14.15	458600
2005-12-23	14.18	14.28	14.08	14.14	342600
2005-12-27	14.16	14.20	14.01	14.03	357800
2005-12-28	14.04	14.08	13.60	13.94	659400
2005-12-29	13.92	14.05	13.92	14.01	495400
2005-12-30	13.98	14.12	13.78	14.02	722600
2006-01-03	14.09	14.29	13.90	14.25	771800
2006-01-04	14.26	14.44	14.20	14.44	939600
2006-01-05	14.39	14.45	14.26	14.34	559200
2006-01-06	14.39	14.48	14.24	14.48	513000
2006-01-09	14.43	14.48	14.36	14.38	295800
2006-01-10	14.33	14.49	14.31	14.48	594200
2006-01-11	14.48	14.50	14.32	14.45	499400
2006-01-12	14.39	14.48	14.39	14.47	722400
2006-01-13	14.46	14.50	14.38	14.48	270600
2006-01-17	14.40	14.56	14.36	14.55	389000
2006-01-18	14.55	14.60	14.46	14.57	482200
2006-01-19	14.60	14.62	14.54	14.62	607400
2006-01-20	14.62	14.68	14.46	14.50	1176800
2006-01-23	14.45	14.56	14.43	14.52	1071600
2006-01-24	14.58	14.92	14.53	14.86	1686000
2006-01-25	15.02	15.04	14.81	14.91	1200000
2006-01-26	14.94	15.05	14.63	14.72	1203200
2006-01-27	14.60	14.67	14.59	14.61	703200
2006-01-30	14.63	14.68	14.57	14.64	369800
2006-01-31	14.59	14.86	14.58	14.83	659800
2006-02-01	14.80	14.88	14.77	14.88	581800
2006-02-02	14.85	14.90	14.72	14.90	1177400
2006-02-03	14.90	14.95	14.80	14.84	551600
2006-02-06	14.89	14.94	14.80	14.94	876200
2006-02-07	14.96	15.20	14.91	15.11	1095200
2006-02-08	15.50	15.84	15.31	15.69	2596200
2006-02-09	15.50	15.51	15.29	15.44	1150800
2006-02-10	15.44	15.44	15.17	15.20	1213200
2006-02-13	15.19	15.36	15.13	15.36	876400
2006-02-14	15.34	15.39	15.15	15.27	1203800
2006-02-15	15.32	15.55	15.30	15.52	1239800
2006-02-16	15.53	15.61	15.49	15.58	1250200
2006-02-17	15.61	15.96	15.60	15.94	1232400
2006-02-21	15.94	15.95	15.84	15.92	1212200
2006-02-22	15.92	16.22	15.92	16.19	1708800
2006-02-23	16.19	16.35	16.18	16.33	1380600
2006-02-24	16.33	16.43	16.25	16.40	3778200
2006-02-27	16.45	16.54	16.43	16.53	1789400
2006-02-28	16.50	16.57	16.40	16.55	1369600
2006-03-01	16.58	16.60	16.47	16.53	696600
2006-03-02	16.50	16.55	16.38	16.55	703600
2006-03-03	16.50	16.61	16.47	16.54	833400
2006-03-06	16.50	16.50	16.27	16.29	914800
2006-03-07	16.28	16.28	16.06	16.22	776800
2006-03-08	16.11	16.28	15.93	16.15	971400
2006-03-09	16.17	16.34	16.12	16.28	604200
2006-03-10	16.26	16.35	16.18	16.32	581000
2006-03-13	16.41	16.44	16.33	16.41	564400
2006-03-14	16.41	16.61	16.33	16.60	1250800
2006-03-15	16.59	16.74	16.48	16.74	1510800
2006-03-16	16.75	16.81	16.66	16.69	1046800
2006-03-17	16.70	16.75	16.61	16.68	1125800
2006-03-20	16.64	16.69	16.46	16.47	512000
2006-03-21	16.45	16.46	16.20	16.25	844600
2006-03-22	16.25	16.31	16.15	16.27	992400
2006-03-23	16.31	16.34	16.16	16.32	738400
2006-03-24	16.32	16.39	16.23	16.27	537800
2006-03-27	16.25	16.27	16.09	16.15	993600
2006-03-28	16.13	16.14	15.98	16.00	736600
2006-03-29	15.98	16.15	15.97	16.01	1352600
2006-03-30	16.01	16.06	15.91	15.97	772200
2006-03-31	15.95	15.99	15.66	15.74	875800
2006-04-03	15.74	16.12	15.74	16.12	1056600
2006-04-04	16.11	16.35	16.06	16.26	771200
2006-04-05	16.24	16.43	16.22	16.41	484200
2006-04-06	16.38	16.40	16.24	16.33	736400
2006-04-07	16.37	16.42	16.06	16.13	517200
2006-04-10	16.12	16.36	16.06	16.06	347800
2006-04-11	16.00	16.08	15.83	15.83	551200
2006-04-12	15.85	15.92	15.78	15.85	286000
2006-04-13	15.78	15.85	15.67	15.69	330200
2006-04-17	15.67	15.80	15.62	15.67	392200
2006-04-18	15.67	15.93	15.66	15.84	983000
2006-04-19	15.76	16.05	15.73	15.75	1162600
2006-04-20	15.76	15.93	15.74	15.80	886000
2006-04-21	15.92	16.14	15.86	16.10	1007800
2006-04-24	16.10	16.14	15.90	16.00	708600
2006-04-25	16.00	16.05	15.79	15.89	763600
2006-04-26	15.78	15.87	15.55	15.57	582600
2006-04-27	15.48	15.96	15.47	15.89	598200
2006-04-28	15.83	16.00	15.71	15.98	813400
2006-05-01	16.04	16.20	16.04	16.14	1314800
2006-05-02	16.20	16.38	16.10	16.38	848000
2006-05-03	16.43	16.50	16.17	16.22	755200
2006-05-04	16.16	16.25	16.00	16.23	842800
2006-05-05	16.25	16.42	16.23	16.40	892800
2006-05-08	16.33	16.66	16.32	16.66	1263400
2006-05-09	16.61	16.62	16.42	16.45	745800
2006-05-10	16.45	16.75	16.42	16.61	882000
2006-05-11	16.74	16.96	16.69	16.78	1807400
2006-05-12	16.69	16.78	16.45	16.71	1549000
2006-05-15	16.72	16.95	16.55	16.91	1227800
2006-05-16	16.91	16.95	16.78	16.87	1122400
2006-05-17	16.87	17.04	16.76	16.81	1737600
2006-05-18	16.80	16.90	16.53	16.54	1273400
2006-05-19	16.55	16.62	16.42	16.50	1983200
2006-05-22	16.47	16.79	16.42	16.69	1765400
2006-05-23	16.74	16.74	16.31	16.31	1247200
2006-05-24	16.32	16.85	16.29	16.82	2054600
2006-05-25	16.83	17.08	16.83	17.03	1177600
2006-05-26	17.00	17.03	16.90	16.95	909800
2006-05-30	16.95	17.15	16.92	17.07	1569200
2006-05-31	17.07	17.36	17.01	17.20	4943600
2006-06-01	17.30	17.38	17.17	17.38	1176800
2006-06-02	17.41	17.59	17.33	17.58	1057200
2006-06-05	17.58	17.58	17.21	17.27	787000
2006-06-06	17.33	17.35	17.15	17.26	1108400
2006-06-07	17.26	17.40	17.17	17.18	689400
2006-06-08	17.23	17.29	17.05	17.23	931600
2006-06-09	17.22	17.36	17.08	17.27	691800
2006-06-12	17.29	17.29	17.12	17.12	819600
2006-06-13	17.10	17.13	16.83	16.89	1014600
2006-06-14	16.89	16.93	16.55	16.66	903800
2006-06-15	16.71	17.00	16.63	16.98	968400
2006-06-16	16.98	17.05	16.77	16.97	811400
2006-06-19	17.00	17.02	16.65	16.71	709600
2006-06-20	16.67	16.74	16.56	16.66	933600
2006-06-21	16.66	17.02	16.66	16.88	1466000
2006-06-22	16.79	16.85	16.61	16.72	1077000
2006-06-23	16.70	16.93	16.62	16.76	705400
2006-06-26	16.70	16.85	16.68	16.85	1207600
2006-06-27	16.84	16.90	16.62	16.64	1092800
2006-06-28	16.66	16.86	16.63	16.80	1111600
2006-06-29	16.92	17.17	16.83	17.15	1238800
2006-06-30	17.14	17.21	17.10	17.15	727400
2006-07-03	17.21	17.44	17.10	17.44	516000
2006-07-05	17.50	17.55	17.27	17.38	1213600
2006-07-06	17.37	17.40	17.16	17.21	673600
2006-07-07	17.21	17.48	17.18	17.44	826600
2006-07-10	17.46	17.59	17.42	17.48	708000
2006-07-11	17.41	17.53	17.38	17.47	1337200
2006-07-12	17.47	17.47	17.26	17.27	900600
2006-07-13	17.26	17.41	17.14	17.25	1170000
2006-07-14	17.22	17.28	17.14	17.18	870200
2006-07-17	17.18	17.30	17.09	17.11	870000
2006-07-18	17.07	17.13	16.96	17.05	1321600
2006-07-19	17.07	17.44	17.02	17.42	1199400
2006-07-20	17.45	17.62	17.45	17.53	756400
2006-07-21	17.53	17.64	17.49	17.56	933200
2006-07-24	17.63	17.69	17.56	17.69	1250600
2006-07-25	17.70	17.93	17.60	17.88	1639200
2006-07-26	17.87	18.14	17.82	18.10	1413600
2006-07-27	18.04	18.12	17.86	17.89	649200
2006-07-28	17.90	18.10	17.90	18.05	796400
2006-07-31	18.01	18.15	17.94	18.09	1047000
2006-08-01	18.07	18.08	17.94	18.00	1029400
2006-08-02	18.04	18.23	17.98	18.00	829400
2006-08-03	18.03	18.49	18.03	18.36	1638200
2006-08-04	18.36	18.37	17.48	18.02	2256400
2006-08-07	17.96	18.15	17.92	18.00	1415600
2006-08-08	18.00	18.25	17.96	18.15	1073200
2006-08-09	18.22	18.25	17.98	17.99	756400
2006-08-10	18.00	18.01	17.71	17.75	1674200
2006-08-11	17.72	17.72	17.49	17.50	1577600
2006-08-14	17.47	17.72	17.45	17.69	1616800
2006-08-15	17.84	17.87	17.71	17.85	1340400
2006-08-16	17.87	17.92	17.81	17.83	1059600
2006-08-17	17.78	17.81	17.57	17.60	1033200
2006-08-18	17.48	17.63	17.44	17.52	1546800
2006-08-21	17.50	17.60	17.48	17.49	1077400
2006-08-22	17.54	17.91	17.54	17.89	2587400
2006-08-23	17.91	17.98	17.76	17.85	1186000
2006-08-24	17.93	18.16	17.93	18.15	1152800
2006-08-25	18.13	18.28	18.09	18.25	674600
2006-08-28	18.25	18.32	18.21	18.26	1099000
2006-08-29	18.25	18.27	17.92	18.09	2044000
2006-08-30	18.12	18.12	17.95	18.06	1093000
2006-08-31	18.16	18.30	18.16	18.30	768200
2006-09-01	18.25	18.32	18.13	18.18	788800
2006-09-05	18.23	18.58	18.19	18.54	1741600
2006-09-06	18.43	18.45	18.14	18.16	945600
2006-09-07	18.11	18.30	18.11	18.24	939200
2006-09-08	18.24	18.29	18.08	18.09	941200
2006-09-11	17.96	18.23	17.93	18.21	830800
2006-09-12	18.21	18.24	18.09	18.13	1154600
2006-09-13	18.12	18.18	18.01	18.14	476400
2006-09-14	18.15	18.44	18.15	18.34	1223400
2006-09-15	18.38	18.45	18.24	18.24	904800
2006-09-18	18.25	18.26	17.93	17.97	731400
2006-09-19	17.93	18.06	17.78	17.79	1150600
2006-09-20	17.86	17.98	17.77	17.81	1088200
2006-09-21	17.80	17.82	17.59	17.65	857000
2006-09-22	17.63	17.69	17.54	17.64	833000
2006-09-25	17.70	18.10	17.62	18.02	889400
2006-09-26	18.10	18.14	17.94	18.02	906600
2006-09-27	17.95	18.15	17.95	17.99	831000
2006-09-28	18.05	18.08	17.87	17.99	1181400
2006-09-29	17.96	18.02	17.82	17.87	1130400
2006-10-02	17.87	18.35	17.87	18.20	1448400
2006-10-03	18.21	18.28	18.08	18.14	1232600
2006-10-04	18.11	18.34	18.07	18.29	1063800
2006-10-05	18.27	18.38	18.11	18.15	892000
2006-10-06	18.08	18.18	17.91	17.99	860800
2006-10-09	17.93	18.05	17.85	18.03	605200
2006-10-10	18.04	18.33	18.01	18.32	749400
2006-10-11	18.26	18.71	18.26	18.68	978000
2006-10-12	18.70	18.85	18.65	18.84	1314200
2006-10-13	18.78	18.84	18.65	18.76	601000
2006-10-16	18.76	18.85	18.70	18.85	458600
2006-10-17	18.76	18.97	18.76	18.93	536400
2006-10-18	18.94	19.14	18.90	18.99	572600
2006-10-19	18.92	19.13	18.91	19.04	298800
2006-10-20	19.11	19.20	18.99	19.17	496800
2006-10-23	19.10	19.44	19.09	19.40	578800
2006-10-24	19.30	19.44	19.20	19.43	692000
2006-10-25	19.41	19.70	19.41	19.64	646600
2006-10-26	19.66	19.67	19.45	19.54	723400
2006-10-27	19.41	19.60	19.38	19.41	497200
2006-10-30	19.34	19.72	19.34	19.70	701200
2006-10-31	18.85	19.33	18.33	19.18	3449000
2006-11-01	19.08	19.28	19.08	19.14	1540800
2006-11-02	19.05	19.15	18.96	19.13	1152000
2006-11-03	19.16	19.46	19.02	19.43	1634400
2006-11-06	19.40	19.50	19.26	19.33	1150400
2006-11-07	19.27	19.57	19.27	19.50	713000
2006-11-08	19.42	19.73	19.39	19.73	977000
2006-11-09	19.63	19.63	19.49	19.58	712000
2006-11-10	19.54	19.83	19.54	19.82	757200
2006-11-13	19.75	19.82	19.66	19.69	827400
2006-11-14	19.69	19.88	19.69	19.85	1475800
2006-11-15	19.81	19.83	19.55	19.60	1418600
2006-11-16	19.57	19.74	19.57	19.62	1179000
2006-11-17	19.61	19.74	19.50	19.74	725800
2006-11-20	19.70	19.84	19.62	19.71	999600
2006-11-21	19.98	19.98	19.65	19.84	505600
2006-11-22	19.82	19.84	19.65	19.76	769000
2006-11-24	19.68	19.79	19.68	19.79	160600
2006-11-27	19.69	19.70	19.29	19.32	994400
2006-11-28	19.31	19.46	19.28	19.38	1111800
2006-11-29	19.44	19.63	19.36	19.58	856800
2006-11-30	19.61	19.61	19.38	19.45	917600
2006-12-01	19.35	19.46	19.21	19.42	1183000
2006-12-04	19.47	19.74	19.47	19.70	865400
2006-12-05	19.70	19.75	19.59	19.73	865200
2006-12-06	19.65	19.74	19.54	19.59	638600
2006-12-07	19.59	19.72	19.41	19.42	692000
2006-12-08	19.38	19.52	19.28	19.38	645400
2006-12-11	19.33	19.49	19.33	19.43	656800
2006-12-12	19.39	19.50	19.29	19.41	1180000
2006-12-13	19.49	19.54	19.36	19.51	838400
2006-12-14	19.51	19.64	19.45	19.48	1288600
2006-12-15	19.45	19.56	19.34	19.40	1846000
2006-12-18	19.47	19.52	19.24	19.31	982600
2006-12-19	19.22	19.40	19.17	19.31	1085400
2006-12-20	19.24	19.47	19.23	19.28	1020400
2006-12-21	19.27	19.33	18.97	19.11	886400
2006-12-22	19.10	19.11	18.97	19.01	512200
2006-12-26	18.97	19.23	18.96	19.19	533800
2006-12-27	19.29	19.36	19.18	19.21	426000
2006-12-28	19.16	19.21	19.05	19.08	424800
2006-12-29	19.08	19.09	18.85	18.89	707200
2007-01-03	18.84	19.11	18.78	18.94	1308000
2007-01-04	18.90	19.10	18.85	19.08	744200
2007-01-05	19.01	19.01	18.43	18.56	1003600
2007-01-08	18.52	18.60	18.35	18.48	1197400
2007-01-09	18.51	18.53	18.35	18.48	648200
2007-01-10	18.43	18.54	18.38	18.51	343000
2007-01-11	18.54	18.72	18.42	18.44	585200
2007-01-12	18.40	18.57	18.40	18.46	773800
2007-01-16	18.50	18.55	18.13	18.15	966800
2007-01-17	18.12	18.22	18.08	18.18	686600
2007-01-18	18.17	18.19	17.93	17.97	1135000
2007-01-19	17.95	18.39	17.61	18.35	1114400
2007-01-22	18.35	18.40	18.26	18.38	618800
2007-01-23	18.34	18.34	18.15	18.18	1076400
2007-01-24	18.16	18.32	18.16	18.28	569800
2007-01-25	18.23	18.27	18.02	18.09	861400
2007-01-26	18.09	18.23	17.94	18.19	895200
2007-01-29	18.23	18.26	18.09	18.22	722800
2007-01-30	18.27	18.33	18.22	18.28	336200
2007-01-31	18.22	18.31	18.14	18.18	468200
2007-02-01	18.03	18.37	18.03	18.30	919600
2007-02-02	18.33	18.50	18.25	18.45	2250000
2007-02-05	18.45	18.63	18.40	18.58	703600
2007-02-06	18.64	18.79	18.55	18.78	951600
2007-02-07	18.79	18.88	18.72	18.78	557200
2007-02-08	19.05	19.69	19.05	19.37	2236800
2007-02-09	19.30	19.60	19.25	19.58	2090200
2007-02-12	19.65	20.52	19.62	20.23	3330866
2007-02-13	20.30	20.66	20.29	20.64	2582484
2007-02-14	20.64	21.03	20.64	20.99	1898382
2007-02-15	20.99	21.36	20.94	21.07	2604200
2007-02-16	21.04	21.23	21.01	21.15	1457600
2007-02-20	21.07	21.54	21.07	21.48	1717800
2007-02-21	21.34	21.70	21.20	21.45	1947600
2007-02-22	21.46	21.64	21.45	21.48	1388800
2007-02-23	21.43	21.63	21.43	21.60	1228600
2007-02-26	22.00	22.00	21.66	21.72	1416648
2007-02-27	21.50	21.55	21.02	21.03	1269200
2007-02-28	21.08	21.25	20.87	20.91	2016000
2007-03-01	20.91	21.33	20.36	21.16	1397116
2007-03-02	21.13	21.14	20.78	20.82	1426400
2007-03-05	20.64	20.81	20.56	20.60	1720200
2007-03-06	20.80	21.11	20.69	21.08	2100000
2007-03-07	21.09	21.28	20.95	21.18	1752200
2007-03-08	21.30	21.45	21.26	21.40	1782400
2007-03-09	21.50	21.67	21.39	21.66	1766800
2007-03-12	21.21	22.02	21.21	21.98	1960200
2007-03-13	21.89	22.26	21.71	21.78	2407600
2007-03-14	21.75	22.06	21.52	21.99	3336400
2007-03-15	22.05	22.31	21.98	22.23	1424200
2007-03-16	22.27	22.36	22.11	22.14	1639800
2007-03-19	22.22	22.43	22.15	22.35	1146600
2007-03-20	22.29	22.62	22.21	22.61	1414200
2007-03-21	22.59	22.74	22.37	22.74	1890800
2007-03-22	23.15	23.15	22.57	22.84	1093600
2007-03-23	22.79	22.79	22.63	22.64	1077600
2007-03-26	22.64	22.75	22.54	22.62	1418400
2007-03-27	22.60	22.66	22.36	22.60	903400
2007-03-28	22.60	22.69	22.44	22.58	685600
2007-03-29	22.67	22.68	22.45	22.61	510400
2007-03-30	22.64	22.68	22.20	22.41	857200
2007-04-02	22.37	22.83	22.37	22.82	935200
2007-04-03	22.77	22.77	22.32	22.33	1923400
2007-04-04	22.34	22.39	22.08	22.21	1535600
2007-04-05	22.16	22.24	22.06	22.17	720800
2007-04-09	22.18	22.21	22.10	22.18	1054400
2007-04-10	22.20	22.34	22.11	22.19	882200
2007-04-11	22.19	22.19	21.87	21.87	1515800
2007-04-12	21.87	22.10	21.80	22.07	1638800
2007-04-13	22.04	22.25	21.96	22.15	858400
2007-04-16	22.23	22.25	22.11	22.21	864800
2007-04-17	22.21	22.30	22.05	22.26	616800
2007-04-18	22.21	22.42	22.08	22.32	803800
2007-04-19	22.73	23.27	21.94	22.27	617000
2007-04-20	22.38	22.50	22.26	22.50	873400
2007-04-23	22.38	22.67	22.27	22.56	1127800
2007-04-24	22.57	22.73	22.47	22.68	864200
2007-04-25	22.73	22.93	22.64	22.87	857000
2007-04-26	22.79	22.79	22.25	22.44	1075600
2007-04-27	22.41	22.47	22.30	22.40	555400
2007-04-30	22.45	22.46	21.90	21.90	1080400
2007-05-01	21.83	22.36	21.75	22.32	1386200
2007-05-02	22.29	22.52	22.24	22.39	638200
2007-05-03	22.35	22.44	22.18	22.40	788000
2007-05-04	22.42	22.74	22.30	22.50	1427800
2007-05-07	22.50	22.66	22.28	22.64	1913600
2007-05-08	22.55	22.63	22.47	22.57	1128400
2007-05-09	22.50	22.54	22.39	22.41	1005800
2007-05-10	22.40	22.40	22.07	22.12	661600
2007-05-11	22.16	22.20	22.03	22.19	1799400
2007-05-14	22.14	22.20	22.07	22.19	866000
2007-05-15	22.18	22.35	22.11	22.12	1305800
2007-05-16	22.14	22.32	22.06	22.27	826200
2007-05-17	22.27	22.36	22.20	22.22	1090600
2007-05-18	22.26	22.38	22.10	22.30	749000
2007-05-21	22.25	22.40	22.19	22.38	886600
2007-05-22	22.33	22.52	22.17	22.37	826600
2007-05-23	22.42	22.46	22.04	22.09	1187400
2007-05-24	22.03	22.10	21.32	21.40	1522600
2007-05-25	21.45	21.48	21.04	21.22	918200
2007-05-29	21.32	21.64	21.31	21.46	1137200
2007-05-30	21.35	21.74	21.26	21.74	1046200
2007-05-31	22.15	22.15	21.50	21.60	1674600
2007-06-01	21.56	21.74	21.45	21.69	1276600
2007-06-04	21.69	21.69	21.44	21.48	912200
2007-06-05	21.36	21.38	21.05	21.07	1351400
2007-06-06	21.03	21.03	20.61	20.62	989568
2007-06-07	20.62	20.62	19.79	19.80	2522274
2007-06-08	19.85	20.04	19.77	19.97	1217200
2007-06-11	19.95	20.11	19.89	20.00	1272800
2007-06-12	19.89	19.94	19.55	19.57	1109400
2007-06-13	19.72	20.02	19.65	20.00	1104000
2007-06-14	20.03	20.16	19.92	19.99	783000
2007-06-15	20.08	20.18	19.95	20.03	1446400
2007-06-18	20.10	20.10	19.78	19.85	722000
2007-06-19	19.82	19.88	19.68	19.80	740800
2007-06-20	19.83	19.96	19.01	19.04	1924400
2007-06-21	19.03	19.41	18.93	19.36	1630000
2007-06-22	19.27	19.39	19.16	19.20	1834800
2007-06-25	19.23	19.45	19.15	19.31	1220000
2007-06-26	19.45	19.69	19.24	19.29	989400
2007-06-27	19.25	19.49	19.15	19.44	926400
2007-06-28	19.41	19.68	19.35	19.40	596600
2007-06-29	19.48	19.56	19.21	19.43	1196400
2007-07-02	19.43	19.76	19.43	19.76	1016000
2007-07-03	19.80	20.08	19.70	19.74	688400
2007-07-05	19.74	19.80	19.30	19.53	974000
2007-07-06	19.55	19.68	19.32	19.48	736400
2007-07-09	19.58	19.73	19.38	19.53	709600
2007-07-10	19.50	19.78	19.31	19.34	1123200
2007-07-11	19.30	19.57	19.27	19.51	1165600
2007-07-12	19.66	19.78	19.58	19.78	708600
2007-07-13	19.79	19.99	19.70	19.99	673400
2007-07-16	19.98	19.98	19.73	19.76	1097600
2007-07-17	19.76	19.93	19.64	19.83	938400
2007-07-18	19.77	20.06	19.71	20.02	765800
2007-07-19	20.09	20.34	20.04	20.34	1277000
2007-07-20	20.33	20.40	20.17	20.20	1132800
2007-07-23	20.25	20.38	19.93	20.04	659200
2007-07-24	19.89	20.04	19.23	19.27	692000
2007-07-25	19.47	19.64	19.02	19.31	883800
2007-07-26	19.10	19.34	18.93	19.20	1500400
2007-07-27	19.14	19.14	18.68	18.69	1081600
2007-07-30	18.71	18.96	18.48	18.83	1020000
2007-07-31	18.95	19.11	18.42	18.48	1217400
2007-08-01	18.46	18.98	18.44	18.98	1020200
2007-08-02	19.03	19.24	18.80	18.97	791200
2007-08-03	18.98	19.06	18.15	18.15	1139000
2007-08-06	18.05	18.36	17.55	18.36	2242200
2007-08-07	18.90	19.05	18.37	19.00	2703836
2007-08-08	18.93	19.47	18.41	18.88	2526800
2007-08-09	18.54	18.68	17.71	17.91	2988600
2007-08-10	17.63	18.76	17.48	18.53	3176800
2007-08-13	18.75	19.51	18.33	18.91	2324800
2007-08-14	18.99	19.17	18.66	18.88	1638000
2007-08-15	18.68	19.24	18.40	18.52	1752600
2007-08-16	18.44	18.98	18.02	18.72	2360800
2007-08-17	18.72	19.31	18.72	19.12	1935200
2007-08-20	19.17	19.58	19.02	19.29	1351200
2007-08-21	19.18	19.75	19.15	19.50	1079600
2007-08-22	19.64	19.81	19.26	19.51	1262800
2007-08-23	19.53	19.62	19.21	19.49	953000
2007-08-24	19.50	19.63	19.29	19.63	848000
2007-08-27	19.64	19.64	19.14	19.17	697600
2007-08-28	19.08	19.32	18.75	18.76	846200
2007-08-29	18.92	19.24	18.81	19.16	687400
2007-08-30	19.04	19.25	18.87	19.01	449600
2007-08-31	19.25	19.25	18.72	18.94	976800
2007-09-04	18.96	19.23	18.77	19.06	847400
2007-09-05	19.00	19.00	18.67	18.75	1247200
2007-09-06	18.76	19.03	18.65	18.99	566600
2007-09-07	18.79	18.96	18.48	18.65	1125000
2007-09-10	18.76	19.04	18.57	18.93	1070400
2007-09-11	19.02	19.08	18.72	18.83	807000
2007-09-12	18.75	18.81	18.59	18.68	1071400
2007-09-13	18.83	18.83	18.50	18.52	809200
2007-09-14	18.50	18.63	18.31	18.51	695800
2007-09-17	18.43	18.52	18.33	18.42	692000
2007-09-18	18.47	18.94	18.46	18.87	660000
2007-09-19	19.03	19.52	19.03	19.37	1131400
2007-09-20	19.32	19.33	18.94	19.00	746400
2007-09-21	19.16	19.35	18.99	18.99	1494000
2007-09-24	18.94	19.15	18.77	19.10	808000
2007-09-25	19.00	19.22	19.00	19.10	563800
2007-09-26	19.16	19.48	19.08	19.48	789000
2007-09-27	19.51	19.52	19.27	19.33	516200
2007-09-28	19.42	19.42	19.11	19.16	790000
2007-10-01	19.15	19.69	19.09	19.63	1170200
2007-10-02	19.58	19.58	19.38	19.53	768800
2007-10-03	19.34	19.53	19.25	19.42	1141800
2007-10-04	19.52	19.60	19.43	19.53	1026600
2007-10-05	19.63	19.83	19.45	19.52	1123800
2007-10-08	19.53	19.58	19.39	19.43	529600
2007-10-09	19.45	19.64	19.35	19.61	875000
2007-10-10	19.61	19.80	19.51	19.71	937600
2007-10-11	19.77	20.15	19.66	19.97	1468000
2007-10-12	20.02	20.29	20.00	20.19	1028000
2007-10-15	20.17	20.20	19.60	19.73	1108200
2007-10-16	19.69	19.86	19.48	19.50	786600
2007-10-17	19.65	19.72	19.13	19.36	1087800
2007-10-18	19.26	19.38	19.17	19.21	656800
2007-10-19	19.21	19.32	18.90	18.91	682800
2007-10-22	18.75	19.20	18.66	19.07	690000
2007-10-23	19.18	19.21	18.97	19.07	552000
2007-10-24	18.99	19.10	18.86	19.08	718600
2007-10-25	19.12	19.34	19.08	19.30	817600
2007-10-26	19.55	19.81	19.48	19.76	742400
2007-10-29	19.57	19.72	19.54	19.61	1709600
2007-10-30	19.51	19.87	19.48	19.73	464000
2007-10-31	19.80	20.14	19.64	20.00	843800
2007-11-01	19.87	20.00	19.58	19.73	567600
2007-11-02	20.50	21.00	19.98	20.05	1604000
2007-11-05	19.90	20.02	19.44	19.69	1320000
2007-11-06	19.60	19.87	19.53	19.82	1368964
2007-11-07	19.64	20.04	19.64	19.96	1523200
2007-11-08	20.05	20.47	19.95	20.47	1855400
2007-11-09	20.27	20.57	20.24	20.49	1416400
2007-11-12	20.40	20.66	20.03	20.12	1271000
2007-11-13	20.29	20.45	20.13	20.40	1781200
2007-11-14	20.47	20.64	20.30	20.44	1509720
2007-11-15	20.38	20.63	20.27	20.55	1766802
2007-11-16	20.66	20.71	20.37	20.53	1437800
2007-11-19	20.30	20.71	20.30	20.56	1430000
2007-11-20	20.56	20.70	20.41	20.65	2159200
2007-11-21	20.50	20.70	20.38	20.43	1104200
2007-11-23	20.54	20.56	20.26	20.28	456800
2007-11-26	20.32	20.62	20.20	20.20	1577896
2007-11-27	20.23	20.58	20.21	20.52	2150600
2007-11-28	20.69	20.81	20.42	20.75	879600
2007-11-29	20.62	20.84	20.49	20.52	927840
2007-11-30	20.68	20.76	20.56	20.76	1435400
2007-12-03	20.64	20.86	20.61	20.72	1014400
2007-12-04	20.55	20.96	20.50	20.93	1144602
2007-12-05	20.97	21.44	20.91	21.27	2786400
2007-12-06	21.28	21.43	21.10	21.32	1090600
2007-12-07	21.32	21.46	20.98	21.20	760600
2007-12-10	21.22	21.45	21.08	21.40	1549800
2007-12-11	21.41	21.61	21.20	21.20	1778050
2007-12-12	21.47	21.70	21.08	21.27	1210600
2007-12-13	21.10	21.38	20.99	21.19	1388000
2007-12-14	20.91	21.14	20.63	20.71	1234200
2007-12-17	20.57	20.76	20.51	20.60	703200
2007-12-18	20.75	21.01	20.69	20.85	1065604
2007-12-19	20.77	21.34	20.77	21.08	1471122
2007-12-20	21.27	21.43	20.89	21.28	1231600
2007-12-21	21.55	21.60	21.16	21.34	1881578
2007-12-24	21.71	21.71	20.82	20.94	441800
2007-12-26	20.98	21.13	20.75	20.86	692600
2007-12-27	20.80	20.88	20.62	20.66	557400
2007-12-28	20.71	20.74	20.55	20.55	502310
2007-12-31	20.52	20.68	20.35	20.35	931624
2008-01-02	20.29	20.43	20.06	20.14	763492
2008-01-03	20.15	20.29	20.01	20.02	600264
2008-01-04	19.96	20.12	19.79	19.98	690000
2008-01-07	20.04	20.60	19.95	20.38	1495400
2008-01-08	20.41	20.71	20.34	20.35	1406484
2008-01-09	20.29	20.78	20.29	20.73	1011670
2008-01-10	20.65	21.19	20.65	21.06	2551000
2008-01-11	20.93	21.06	20.73	20.80	811000
2008-01-14	20.99	21.09	20.53	20.58	1075800
2008-01-15	20.42	20.56	20.03	20.22	2004316
2008-01-16	20.30	20.45	19.79	19.83	2255914
2008-01-17	19.87	20.01	18.93	19.03	2809460
2008-01-18	19.07	19.14	18.34	18.41	3331400
2008-01-22	17.71	18.16	17.51	17.99	1967254
2008-01-23	17.59	18.68	17.59	18.63	1586400
2008-01-24	18.73	18.85	18.21	18.24	1469200
2008-01-25	18.36	18.36	17.80	17.83	1151800
2008-01-28	17.80	18.27	17.80	18.27	1157584
2008-01-29	18.33	18.42	18.10	18.25	1130810
2008-01-30	18.18	18.67	18.10	18.20	1233600
2008-01-31	17.95	18.52	17.80	18.42	1122600
2008-02-01	18.45	18.69	18.29	18.69	1264642
2008-02-04	18.69	19.11	18.68	19.00	882726
2008-02-05	18.89	18.92	18.51	18.58	1099000
2008-02-06	19.00	19.14	18.45	18.56	1432200
2008-02-07	18.59	18.66	18.32	18.48	1154000
2008-02-08	18.45	18.54	18.25	18.45	1091000
2008-02-11	18.50	18.55	18.30	18.45	1132850
2008-02-12	18.58	18.66	18.38	18.62	1342436
2008-02-13	18.74	18.81	18.08	18.27	3097400
2008-02-14	18.26	18.59	17.90	18.03	1988026
2008-02-15	18.02	18.14	17.89	18.05	2044338
2008-02-19	18.25	18.32	17.96	17.99	2174650
2008-02-20	17.93	18.04	17.73	17.97	1635404
2008-02-21	18.06	18.06	17.71	17.80	1392440
2008-02-22	17.83	18.08	17.63	18.05	1282282
2008-02-25	18.01	18.13	17.92	18.07	1075400
2008-02-26	18.04	18.36	18.04	18.35	1016920
2008-02-27	18.24	18.27	17.92	17.95	865600
2008-02-28	17.89	18.07	17.75	17.97	827028
2008-02-29	17.82	17.82	17.34	17.37	1258620
2008-03-03	17.37	17.57	17.22	17.52	1025632
2008-03-04	17.37	17.83	17.33	17.64	1513142
2008-03-05	17.65	17.65	17.40	17.57	1168598
2008-03-06	17.53	17.60	17.29	17.29	1335600
2008-03-07	17.28	17.33	17.07	17.24	974400
2008-03-10	17.30	17.40	17.00	17.20	1063600
2008-03-11	17.56	17.56	17.22	17.52	1021000
2008-03-12	17.61	17.79	17.43	17.43	1156000
2008-03-13	17.23	17.59	17.19	17.55	1038800
2008-03-14	17.63	17.63	17.17	17.35	1247700
2008-03-17	17.19	17.44	17.05	17.30	1222270
2008-03-18	17.55	17.64	17.31	17.55	996598
2008-03-19	17.66	17.90	17.30	17.30	1267116
2008-03-20	17.23	17.39	17.09	17.37	1558000
2008-03-24	17.37	17.54	17.25	17.39	911846
2008-03-25	17.44	17.65	17.42	17.53	701200
2008-03-26	17.35	17.67	17.14	17.54	638200
2008-03-27	17.56	17.75	17.53	17.53	943400
2008-03-28	17.67	17.69	17.29	17.34	574000
2008-03-31	17.40	17.56	17.28	17.51	1224600
2008-04-01	17.65	17.90	17.60	17.77	1186866
2008-04-02	17.87	18.20	17.80	18.12	786600
2008-04-03	18.06	18.20	17.92	17.93	1229800
2008-04-04	18.01	18.33	18.00	18.09	675400
2008-04-07	18.16	18.35	18.04	18.25	666764
2008-04-08	18.15	18.24	18.06	18.16	658200
2008-04-09	18.21	18.35	18.13	18.25	696408
2008-04-10	18.28	18.41	18.13	18.32	938600
2008-04-11	18.17	18.40	18.13	18.22	1101200
2008-04-14	18.29	18.41	18.18	18.41	1099664
2008-04-15	18.51	18.72	18.41	18.70	837730
2008-04-16	18.80	19.14	18.74	19.08	1094100
2008-04-17	19.04	19.15	18.93	18.99	706162
2008-04-18	19.23	19.23	18.91	19.01	931862
2008-04-21	18.93	19.02	18.77	18.94	519202
2008-04-22	18.82	18.87	18.55	18.61	873228
2008-04-23	18.66	19.05	18.66	19.00	1096370
2008-04-24	19.00	19.10	18.83	18.91	832346
2008-04-25	18.98	19.12	18.89	19.05	624956
2008-04-28	18.98	19.14	18.67	18.69	1038978
2008-04-29	18.72	18.84	18.60	18.75	933124
2008-04-30	19.16	19.16	18.51	18.84	1026420
2008-05-01	19.44	19.44	18.59	19.09	1264838
2008-05-02	19.19	19.20	18.79	18.93	2063132
2008-05-05	18.98	18.98	18.65	18.78	896788
2008-05-06	18.71	18.84	18.59	18.78	945214
2008-05-07	18.77	18.77	18.38	18.43	920646
2008-05-08	18.47	18.50	18.22	18.49	1028486
2008-05-09	18.42	18.45	18.19	18.39	710590
2008-05-12	18.44	18.75	18.36	18.73	1018464
2008-05-13	18.66	18.66	18.39	18.51	582152
2008-05-14	18.57	18.75	18.52	18.72	596524
2008-05-15	18.78	18.81	18.45	18.76	1045226
2008-05-16	18.76	18.84	18.61	18.73	702564
2008-05-19	18.73	18.87	18.73	18.84	724546
2008-05-20	18.79	18.96	18.69	18.77	681554
2008-05-21	18.77	19.01	18.72	18.76	794584
2008-05-22	18.76	19.08	18.76	18.87	991292
2008-05-23	18.85	18.88	18.51	18.58	1462130
2008-05-27	18.64	18.85	18.58	18.81	562556
2008-05-28	18.82	18.85	18.64	18.70	725362
2008-05-29	18.70	18.90	18.62	18.78	939296
2008-05-30	18.74	18.82	18.65	18.77	1233340
2008-06-02	18.76	18.77	18.48	18.53	1150072
2008-06-03	18.92	18.92	18.37	18.48	1743260
2008-06-04	18.38	18.58	18.24	18.52	987954
2008-06-05	18.66	18.77	18.42	18.77	1037442
2008-06-06	18.68	18.74	18.47	18.49	1056450
2008-06-09	18.57	18.77	18.45	18.68	770800
2008-06-10	18.54	18.83	18.53	18.75	1103272
2008-06-11	18.78	18.82	18.60	18.61	1825106
2008-06-12	18.67	18.70	18.47	18.52	1555862
2008-06-13	18.61	18.79	18.44	18.58	1765302
2008-06-16	18.55	18.55	18.28	18.49	1344416
2008-06-17	18.56	18.67	18.46	18.53	1769720
2008-06-18	18.47	18.52	18.16	18.28	1414484
2008-06-19	18.32	18.34	18.14	18.23	1347246
2008-06-20	18.13	18.21	17.86	17.86	2069272
2008-06-23	17.89	18.15	17.86	17.90	1282314
2008-06-24	17.78	17.87	17.41	17.43	2197004
2008-06-25	17.42	17.53	17.33	17.45	1578516
2008-06-26	17.35	17.35	17.07	17.20	2317352
2008-06-27	17.20	17.28	16.78	16.88	2741052
2008-06-30	16.83	17.21	16.75	17.13	1875218
2008-07-01	16.95	17.20	16.92	17.04	2137540
2008-07-02	17.08	17.15	16.88	16.88	1337074
2008-07-03	16.93	17.06	16.70	16.75	532300
2008-07-07	16.74	16.91	16.55	16.69	1154298
2008-07-08	16.65	16.95	16.62	16.92	1592112
2008-07-09	16.92	17.27	16.85	17.19	1822250
2008-07-10	17.19	17.25	16.92	17.13	1972096
2008-07-11	16.99	17.22	16.80	17.06	1213910
2008-07-14	17.16	17.27	16.79	16.85	1055814
2008-07-15	16.76	16.93	16.59	16.80	1389420
2008-07-16	16.75	16.76	16.33	16.44	1403896
2008-07-17	16.53	16.53	16.15	16.34	1061042
2008-07-18	16.39	16.63	16.09	16.32	1467610
2008-07-21	16.35	16.59	16.24	16.51	810948
2008-07-22	16.38	16.82	16.38	16.55	1599974
2008-07-23	16.52	16.57	16.13	16.35	1183564
2008-07-24	16.41	16.43	16.14	16.32	804540
2008-07-25	16.37	16.38	15.91	15.96	1059028
2008-07-28	15.96	16.21	15.82	16.12	907094
2008-07-29	16.03	16.06	15.88	15.99	1042484
2008-07-30	16.08	16.32	16.01	16.24	1001480
2008-07-31	16.12	16.28	16.06	16.12	1235048
2008-08-01	16.09	16.23	15.89	15.89	983986
2008-08-04	15.86	15.96	15.67	15.70	912100
2008-08-05	15.68	16.05	15.63	15.97	1751584
2008-08-06	16.63	17.10	16.28	16.85	2917062
2008-08-07	16.80	17.25	16.80	16.97	1716570
2008-08-08	16.99	17.30	16.93	17.28	1589464
2008-08-11	17.27	17.80	17.04	17.65	1320642
2008-08-12	17.66	17.71	17.14	17.30	1661514
2008-08-13	17.24	17.34	17.11	17.25	787098
2008-08-14	17.18	17.21	16.83	17.00	1281468
2008-08-15	17.02	17.36	16.83	17.22	1219080
2008-08-18	17.31	17.54	17.27	17.41	883736
2008-08-19	17.32	17.50	17.28	17.39	859568
2008-08-20	17.43	17.48	17.14	17.22	1118444
2008-08-21	17.02	17.44	17.02	17.29	719836
2008-08-22	17.40	17.55	17.35	17.44	973778
2008-08-25	17.39	17.42	17.07	17.30	1158370
2008-08-26	17.21	17.41	17.16	17.39	1196382
2008-08-27	17.45	17.69	17.34	17.57	986024
2008-08-28	17.57	17.75	17.47	17.75	907644
2008-08-29	17.72	17.80	17.48	17.48	865636
2008-09-02	17.58	17.77	17.15	17.17	1322394
2008-09-03	17.12	17.24	17.00	17.05	1171312
2008-09-04	16.89	17.16	16.80	16.99	1418816
2008-09-05	16.93	17.04	16.54	17.00	1725592
2008-09-08	17.19	17.37	17.12	17.35	1051116
2008-09-09	17.28	17.46	16.80	16.83	1373764
2008-09-10	16.89	17.00	16.56	16.80	917218
2008-09-11	16.73	16.78	16.37	16.70	1041428
2008-09-12	16.66	17.04	16.65	16.95	1213920
2008-09-15	16.69	16.89	16.42	16.48	1244662
2008-09-16	16.37	16.71	16.01	16.66	2384782
2008-09-17	16.45	16.55	16.07	16.30	2211236
2008-09-18	16.39	16.66	16.07	16.40	3585528
2008-09-19	16.54	17.79	16.45	17.35	3697298
2008-09-22	17.39	17.39	16.82	16.87	1078230
2008-09-23	16.90	17.20	16.50	16.63	996412
2008-09-24	16.65	16.65	16.23	16.53	1114128
2008-09-25	16.66	16.92	16.56	16.63	1462728
2008-09-26	16.44	16.64	16.22	16.58	1038818
2008-09-29	16.40	16.44	15.66	16.00	2434338
2008-09-30	16.22	16.22	15.60	16.11	1637824
2008-10-01	16.05	16.31	15.88	16.23	1418548
2008-10-02	16.22	16.33	15.67	15.88	1472912
2008-10-03	16.05	16.18	15.44	15.54	1819696
2008-10-06	15.22	15.52	14.10	14.76	2089932
2008-10-07	14.93	15.06	14.25	14.28	2080578
2008-10-08	14.16	14.42	13.65	13.74	2514382
2008-10-09	13.74	14.06	13.00	13.19	3117964
2008-10-10	12.82	13.07	11.40	12.15	3732418
2008-10-13	12.56	13.97	12.50	13.97	1992522
2008-10-14	14.40	14.60	13.34	13.95	2830242
2008-10-15	13.81	14.00	13.04	13.32	2699424
2008-10-16	13.36	13.93	12.56	13.90	3058438
2008-10-17	13.59	14.55	13.38	13.95	2430206
2008-10-20	14.08	15.16	13.95	15.15	1255452
2008-10-21	15.00	15.43	14.77	15.01	2498308
2008-10-22	14.62	14.90	14.20	14.54	3686146
2008-10-23	14.67	15.05	13.66	14.56	3247072
2008-10-24	13.55	14.64	13.27	14.38	2053052
2008-10-27	14.23	14.44	13.88	13.90	1293754
2008-10-28	14.44	15.18	13.85	15.16	1809572
2008-10-29	15.09	15.33	14.75	14.76	1930252
2008-10-30	15.12	16.43	15.11	16.27	3565422
2008-10-31	16.05	16.25	14.29	14.69	2542640
2008-11-03	14.65	14.99	14.33	14.92	1741956
2008-11-04	15.19	15.22	14.55	14.82	1038590
2008-11-05	14.63	14.96	14.51	14.58	1119120
2008-11-06	14.51	14.74	14.15	14.28	1677076
2008-11-07	14.42	14.96	14.41	14.91	1584134
2008-11-10	15.10	15.20	14.42	14.56	1643426
2008-11-11	14.39	14.68	13.98	14.26	2045594
2008-11-12	14.06	14.16	13.75	13.96	1241658
2008-11-13	14.11	14.89	13.63	14.89	2182268
2008-11-14	14.68	15.16	14.24	14.59	1411250
2008-11-17	14.51	15.35	14.44	15.01	2089288
2008-11-18	15.04	15.56	14.92	15.56	2930464
2008-11-19	15.56	16.10	14.98	14.98	2248208
2008-11-20	14.88	15.15	13.59	13.71	2892804
2008-11-21	13.95	15.27	13.71	15.26	3339370
2008-11-24	15.35	16.22	15.01	15.96	2770654
2008-11-25	16.17	16.39	14.91	15.27	3596422
2008-11-26	14.93	15.65	14.93	15.50	1275344
2008-11-28	15.48	15.94	15.48	15.94	536346
2008-12-01	15.51	15.71	14.64	14.66	2400938
2008-12-02	14.82	14.95	14.17	14.65	2707824
2008-12-03	14.45	15.34	14.13	15.29	1675660
2008-12-04	15.12	15.22	13.96	14.34	1576666
2008-12-05	14.13	15.03	13.89	14.98	1420798
2008-12-08	15.23	15.58	14.48	14.97	1645768
2008-12-09	14.84	15.29	14.71	14.85	1282862
2008-12-10	14.97	15.44	14.95	15.18	1859866
2008-12-11	15.12	15.55	14.76	14.96	2166868
2008-12-12	14.63	15.30	14.50	15.20	1318458
2008-12-15	15.26	15.52	14.58	14.86	1127600
2008-12-16	15.08	15.43	14.92	15.32	1351584
2008-12-17	15.04	15.31	14.85	15.01	1326506
2008-12-18	14.75	14.88	13.75	13.95	3892470
2008-12-19	14.04	14.22	13.77	13.86	2630858
2008-12-22	13.80	13.98	13.56	13.86	1547862
2008-12-23	14.01	14.14	13.54	13.60	1365474
2008-12-24	13.59	13.84	13.51	13.77	383926
2008-12-26	13.76	14.10	13.71	14.03	886366
2008-12-29	13.97	14.13	13.87	14.08	1313676
2008-12-30	14.11	14.36	14.08	14.34	1209420
2008-12-31	14.30	14.66	14.23	14.59	1219200
2009-01-02	14.64	14.92	14.43	14.85	778426
2009-01-05	14.83	14.95	14.31	14.53	2366034
2009-01-06	14.55	14.65	13.98	14.19	1870846
2009-01-07	14.06	14.21	14.01	14.09	1065662
2009-01-08	14.11	14.37	13.96	14.17	1799582
2009-01-09	14.22	14.32	13.90	14.02	1089380
2009-01-12	13.99	14.35	13.97	14.26	1172724
2009-01-13	14.30	14.30	13.92	14.05	1481182
2009-01-14	13.90	13.96	13.54	13.72	1536916
2009-01-15	13.75	13.75	13.35	13.71	1294778
2009-01-16	13.86	14.07	13.70	13.94	1510658
2009-01-20	13.92	14.13	13.60	13.64	1082016
2009-01-21	13.73	13.88	13.33	13.85	1681954
2009-01-22	13.51	13.92	13.51	13.86	1481464
2009-01-23	13.51	13.97	13.51	13.89	1033252
2009-01-26	13.96	14.46	13.93	14.32	1316812
2009-01-27	14.38	14.77	14.30	14.68	2032060
2009-01-28	14.81	14.98	14.56	14.71	1761940
2009-01-29	14.56	14.95	14.47	14.65	1317778
2009-01-30	14.70	14.86	14.33	14.42	1524438
2009-02-02	14.28	14.63	14.17	14.57	1061700
2009-02-03	14.62	14.85	14.45	14.73	1512302
2009-02-04	14.85	15.25	14.66	14.75	5139908
2009-02-05	14.63	15.23	14.45	14.87	4598838
2009-02-06	14.83	14.85	14.01	14.55	4127662
2009-02-09	14.55	14.55	14.17	14.43	3011652
2009-02-10	14.22	14.35	13.63	13.73	3019224
2009-02-11	13.77	13.95	13.54	13.86	2983050
2009-02-12	13.69	13.80	13.32	13.65	2307890
2009-02-13	13.73	13.82	13.53	13.64	2303178
2009-02-17	13.43	13.44	12.92	12.94	2861196
2009-02-18	13.02	13.02	12.45	12.62	3778264
2009-02-19	12.82	12.82	12.50	12.55	2573762
2009-02-20	12.40	12.43	11.94	12.10	2042790
2009-02-23	12.29	12.29	11.51	11.53	2840406
2009-02-24	11.58	11.76	11.47	11.62	2726482
2009-02-25	11.59	11.89	11.45	11.80	3002778
2009-02-26	11.82	11.95	11.72	11.75	2980674
2009-02-27	11.52	11.76	11.26	11.57	2689044
2009-03-02	11.41	11.61	11.14	11.15	2272714
2009-03-03	11.25	11.25	10.66	10.66	2485380
2009-03-04	10.86	11.02	10.55	10.86	1605898
2009-03-05	10.60	10.70	10.22	10.28	2346074
2009-03-06	10.33	10.72	10.22	10.47	2512142
2009-03-09	10.36	10.54	10.16	10.23	2685228
2009-03-10	10.40	10.56	10.34	10.47	2648896
2009-03-11	10.53	10.71	10.49	10.63	2268186
2009-03-12	10.54	10.84	10.52	10.71	2599432
2009-03-13	10.74	10.93	10.73	10.83	2208500
2009-03-16	10.92	11.33	10.88	11.09	4184832
2009-03-17	11.17	11.38	10.99	11.38	2142774
2009-03-18	11.32	11.89	11.21	11.79	2450060
2009-03-19	11.81	11.96	11.61	11.81	1713416
2009-03-20	11.78	11.92	11.60	11.62	2213974
2009-03-23	11.81	12.25	11.70	12.23	1981124
2009-03-24	12.07	12.31	11.96	12.16	2312862
2009-03-25	12.21	12.43	11.91	12.13	1620688
2009-03-26	12.20	12.46	12.09	12.43	1799722
2009-03-27	12.34	12.37	12.19	12.26	1369188
2009-03-30	11.98	12.15	11.89	12.04	1193532
2009-03-31	12.10	12.59	12.10	12.35	2118966
2009-04-01	12.19	12.41	12.12	12.34	1347760
2009-04-02	12.53	12.61	12.24	12.37	1446762
2009-04-03	12.41	12.48	12.21	12.35	1335012
2009-04-06	12.30	12.63	12.21	12.30	1428136
2009-04-07	12.19	12.45	12.12	12.19	1493338
2009-04-08	12.26	12.40	12.25	12.40	1860668
2009-04-09	12.63	12.70	12.41	12.55	1981214
2009-04-13	12.48	12.53	12.22	12.26	1575076
2009-04-14	12.16	12.23	12.02	12.06	1124192
2009-04-15	12.06	12.22	11.91	12.04	1965256
2009-04-16	12.15	12.28	12.02	12.08	1869286
2009-04-17	12.12	12.23	12.08	12.14	1726524
2009-04-20	12.00	12.11	11.89	11.92	1560174
2009-04-21	12.01	12.01	11.67	11.71	2039168
2009-04-22	11.62	11.66	11.51	11.52	2021884
2009-04-23	11.58	11.65	11.45	11.52	1758446
2009-04-24	11.61	11.67	11.45	11.56	1292490
2009-04-27	11.43	11.81	11.39	11.63	1459402
2009-04-28	11.41	11.79	11.31	11.34	2253468
2009-04-29	11.44	11.44	11.22	11.23	2597118
2009-04-30	11.36	11.58	11.18	11.18	2801294
2009-05-01	11.25	11.33	11.04	11.18	2641392
2009-05-04	11.33	11.51	11.23	11.49	2572296
2009-05-05	11.40	12.03	11.40	11.98	2804782
2009-05-06	12.06	12.15	11.86	12.03	1716298
2009-05-07	12.09	12.29	11.92	12.13	1608846
2009-05-08	12.19	12.55	12.16	12.27	2241828
2009-05-11	12.15	12.31	12.10	12.13	1499884
2009-05-12	12.17	12.34	12.11	12.12	1650084
2009-05-13	12.06	12.24	11.88	11.90	2045394
2009-05-14	11.96	12.04	11.78	11.95	1414494
2009-05-15	11.90	11.96	11.55	11.79	2944400
2009-05-18	11.86	12.08	11.76	11.92	1338540
2009-05-19	11.94	12.19	11.86	12.11	1497434
2009-05-20	12.18	12.24	11.90	11.93	1572332
2009-05-21	11.85	11.89	11.74	11.81	1295738
2009-05-22	11.81	11.93	11.75	11.76	849900
2009-05-26	11.73	12.06	11.59	11.99	2129486
2009-05-27	11.97	12.00	11.72	11.73	1170836
2009-05-28	11.74	11.98	11.69	11.88	981592
2009-05-29	11.89	11.89	11.67	11.87	1223914
2009-06-01	11.99	12.34	11.93	12.31	1310040
2009-06-02	12.30	12.43	12.25	12.32	906356
2009-06-03	12.26	12.32	11.96	12.13	847746
2009-06-04	12.22	12.25	12.04	12.14	745352
2009-06-05	12.28	12.34	12.03	12.11	953178
2009-06-08	12.10	12.20	11.81	12.03	1216096
2009-06-09	12.10	12.13	11.88	11.95	841570
2009-06-10	11.99	12.09	11.82	11.91	1158872
2009-06-11	11.93	12.48	11.93	12.31	1694274
2009-06-12	12.29	12.64	12.14	12.55	1401154
2009-06-15	12.46	12.48	12.21	12.39	852718
2009-06-16	12.45	12.50	12.24	12.31	1024210
2009-06-17	12.26	12.53	12.26	12.41	1031918
2009-06-18	12.45	12.78	11.91	12.73	1116416
2009-06-19	12.76	12.83	12.50	12.62	1689358
2009-06-22	12.52	12.81	12.52	12.72	1497436
2009-06-23	12.72	12.77	12.36	12.39	1466190
2009-06-24	12.56	12.57	12.35	12.45	880254
2009-06-25	12.43	12.80	12.41	12.65	1239396
2009-06-26	12.64	12.85	12.56	12.79	1191918
2009-06-29	12.86	13.12	12.76	13.09	1391178
2009-06-30	13.13	13.13	12.85	13.07	1237604
2009-07-01	13.10	13.47	13.07	13.44	998842
2009-07-02	13.34	13.34	12.90	12.90	992172
2009-07-06	12.92	13.32	12.86	13.22	1112654
2009-07-07	13.26	13.59	12.90	12.93	839058
2009-07-08	13.02	13.09	12.67	12.86	1326476
2009-07-09	12.94	12.94	12.61	12.80	922662
2009-07-10	12.80	12.81	12.63	12.67	815082
2009-07-13	12.68	12.80	12.50	12.80	975896
2009-07-14	12.83	12.91	12.67	12.91	731408
2009-07-15	12.98	13.16	12.83	13.16	999424
2009-07-16	13.08	13.20	12.95	13.14	894468
2009-07-17	13.19	13.22	12.78	12.85	1670858
2009-07-20	12.89	12.92	12.74	12.87	1521698
2009-07-21	12.93	13.04	12.85	13.04	958616
2009-07-22	13.03	13.19	12.94	13.01	1036370
2009-07-23	13.01	13.32	13.01	13.27	841746
2009-07-24	13.16	13.46	13.13	13.44	531990
2009-07-27	13.46	13.50	13.27	13.31	1193792
2009-07-28	13.23	13.38	13.09	13.18	1082438
2009-07-29	13.06	13.06	12.76	12.97	1250370
2009-07-30	13.02	13.24	12.99	13.13	676980
2009-07-31	13.06	13.20	12.99	13.08	969820
2009-08-03	13.17	13.32	13.01	13.30	1032908
2009-08-04	13.31	13.50	13.10	13.19	1155722
2009-08-05	13.27	13.29	12.95	13.09	964308
2009-08-06	12.94	12.94	12.37	12.73	2556728
2009-08-07	12.90	13.09	12.83	12.99	948146
2009-08-10	12.97	13.00	12.82	12.96	531776
2009-08-11	12.93	13.10	12.89	13.06	680212
2009-08-12	13.00	13.42	13.00	13.30	1223884
2009-08-13	13.15	13.37	12.99	13.27	1705954
2009-08-14	13.22	13.27	13.00	13.23	2362362
2009-08-17	13.10	13.19	13.01	13.15	1372056
2009-08-18	13.15	13.30	13.02	13.20	1216602
2009-08-19	13.06	13.28	13.04	13.28	822024
2009-08-20	13.24	13.29	13.11	13.24	630576
2009-08-21	13.22	13.39	13.15	13.35	893298
2009-08-24	13.41	13.49	13.30	13.44	986034
2009-08-25	13.46	13.52	13.42	13.50	1143630
2009-08-26	13.45	13.58	13.41	13.53	784798
2009-08-27	13.50	13.57	13.36	13.45	2053428
2009-08-28	13.56	13.56	13.26	13.40	2857698
2009-08-31	13.35	13.37	13.11	13.17	1205290
2009-09-01	13.13	13.27	13.02	13.06	1159278
2009-09-02	13.04	13.10	12.93	12.94	1152464
2009-09-03	12.96	13.01	12.84	13.01	981880
2009-09-04	13.00	13.08	12.91	13.04	561538
2009-09-08	13.14	13.14	12.90	12.96	1694344
2009-09-09	13.00	13.03	12.92	13.00	825520
2009-09-10	13.01	13.11	12.93	13.09	1187824
2009-09-11	13.11	13.16	13.05	13.09	1073276
2009-09-14	12.99	13.28	12.99	13.28	734310
2009-09-15	13.28	13.57	13.23	13.56	1782878
2009-09-16	13.99	14.25	13.69	14.14	3439096
2009-09-17	14.17	14.17	13.92	13.97	2165782
2009-09-18	14.06	14.16	14.00	14.09	1627456
2009-09-21	14.05	14.18	13.93	14.02	1075852
2009-09-22	14.12	14.13	13.94	14.02	958204
2009-09-23	14.08	14.22	13.99	14.10	1360686
2009-09-24	14.16	14.25	14.04	14.15	2290690
2009-09-25	14.13	14.25	14.11	14.20	1498752
2009-09-28	14.23	14.39	14.18	14.30	1420136
2009-09-29	14.38	14.38	14.08	14.11	1649278
2009-09-30	14.11	14.16	13.86	13.93	1499674
2009-10-01	13.86	13.90	13.59	13.64	1479586
2009-10-02	13.55	13.63	13.37	13.44	1624552
2009-10-05	13.52	13.57	13.35	13.57	1235712
2009-10-06	13.67	13.72	13.44	13.58	1452312
2009-10-07	13.60	13.60	13.41	13.53	1527892
2009-10-08	13.62	13.62	13.48	13.53	1563642
2009-10-09	13.52	13.65	13.48	13.59	825958
2009-10-12	13.64	13.70	13.58	13.59	439850
2009-10-13	13.59	13.61	13.46	13.61	1043518
2009-10-14	13.68	13.73	13.50	13.59	860168
2009-10-15	13.50	13.78	13.49	13.78	940988
2009-10-16	13.68	13.93	13.60	13.86	1199228
2009-10-19	13.93	14.20	13.82	14.15	1804682
2009-10-20	14.19	14.19	13.85	13.97	1953648
2009-10-21	13.99	14.08	13.84	13.84	1490686
2009-10-22	13.80	13.99	13.75	13.95	1476026
2009-10-23	14.00	14.00	13.65	13.74	824280
2009-10-26	13.79	13.95	13.47	13.55	2500384
2009-10-27	13.64	13.79	13.56	13.64	1186082
2009-10-28	13.49	13.53	13.30	13.34	2303438
2009-10-29	13.37	13.44	13.28	13.41	1724418
2009-10-30	13.20	13.42	13.20	13.28	3927432
2009-11-02	13.30	13.38	13.04	13.19	2173006
2009-11-03	13.15	13.25	13.04	13.21	1848104
2009-11-04	13.25	13.51	13.14	13.35	2701226
2009-11-05	13.46	13.68	13.43	13.68	1476200
2009-11-06	13.64	13.84	13.61	13.68	2360218
2009-11-09	13.80	13.81	13.67	13.77	1863636
2009-11-10	13.76	13.89	13.76	13.89	1747158
2009-11-11	13.95	13.98	13.82	13.89	1036088
2009-11-12	13.82	13.95	13.58	13.63	1852356
2009-11-13	13.67	13.83	13.59	13.81	1582614
2009-11-16	13.85	14.04	13.84	13.97	595390
2009-11-17	13.93	13.97	13.89	13.95	653576
2009-11-18	13.96	13.98	13.83	13.85	448096
2009-11-19	13.82	13.82	13.62	13.72	793856
2009-11-20	13.65	13.71	13.59	13.69	1161830
2009-11-23	13.75	13.97	13.75	13.80	797650
2009-11-24	13.78	13.83	13.72	13.78	1659860
2009-11-25	13.77	13.93	13.75	13.87	1289932
2009-11-27	13.63	13.76	13.55	13.63	742950
2009-11-30	13.60	13.76	13.57	13.74	2002054
2009-12-01	13.77	13.94	13.77	13.94	1780608
2009-12-02	13.91	14.26	13.89	14.24	1530612
2009-12-03	14.30	14.53	14.25	14.44	1420232
2009-12-04	14.55	14.62	14.40	14.57	1401206
2009-12-07	14.61	14.75	14.56	14.64	1780874
2009-12-08	14.63	14.84	14.49	14.76	1469926
2009-12-09	14.77	14.80	14.65	14.79	1421784
2009-12-10	14.88	15.00	14.76	14.91	1220470
2009-12-11	15.00	15.24	14.92	15.24	1064436
2009-12-14	15.28	15.50	15.26	15.35	1533246
2009-12-15	15.27	15.27	15.03	15.25	1485478
2009-12-16	15.33	15.39	15.20	15.34	1443558
2009-12-17	15.22	15.27	15.01	15.05	2178700
2009-12-18	15.07	15.37	15.06	15.24	2880178
2009-12-21	15.35	15.56	15.25	15.40	1007604
2009-12-22	15.45	15.52	15.35	15.43	1017938
2009-12-23	15.40	15.54	15.35	15.48	1128416
2009-12-24	15.45	15.77	15.45	15.60	325268
2009-12-28	15.67	15.71	15.43	15.45	1112962
2009-12-29	15.51	15.61	15.42	15.45	1119456
2009-12-30	15.42	15.45	15.12	15.38	1774732
2009-12-31	15.43	15.48	15.12	15.13	1150220
2010-01-04	15.25	15.35	15.12	15.18	1332752
2010-01-05	15.19	15.56	15.16	15.53	3684590
2010-01-06	15.48	15.76	15.48	15.65	2092296
2010-01-07	15.61	15.78	15.53	15.74	1404372
2010-01-08	16.12	16.63	15.81	16.04	2466076
2010-01-11	16.17	16.21	15.94	16.01	1471046
2010-01-12	15.93	16.17	15.93	16.01	1424352
2010-01-13	16.10	16.23	16.01	16.16	1657248
2010-01-14	16.13	16.36	16.08	16.34	2864098
2010-01-15	16.33	16.41	16.26	16.36	1978006
2010-01-19	16.40	16.66	16.34	16.58	1636328
2010-01-20	16.46	16.53	16.29	16.47	1662068
2010-01-21	16.45	16.66	16.28	16.40	2531912
2010-01-22	16.40	16.49	15.94	15.98	2004684
2010-01-25	16.12	16.14	15.82	15.91	2595292
2010-01-26	15.92	15.95	15.70	15.87	3660844
2010-01-27	15.65	15.65	15.32	15.55	2056314
2010-01-28	15.57	15.73	15.44	15.63	1860258
2010-01-29	15.65	15.78	15.55	15.60	2796036
2010-02-01	15.68	15.68	15.44	15.66	1603800
2010-02-02	15.71	15.83	15.46	15.80	2437558
2010-02-03	15.79	15.87	15.63	15.72	1962662
2010-02-04	15.81	15.95	15.26	15.30	1778254
2010-02-05	15.29	15.38	15.06	15.35	2423074
2010-02-08	15.41	15.49	15.30	15.31	1695962
2010-02-09	15.37	15.56	15.30	15.40	816530
2010-02-10	15.34	15.43	15.18	15.32	1008796
2010-02-11	15.30	15.46	15.16	15.46	1110840
2010-02-12	15.38	15.50	15.24	15.49	2468728
2010-02-16	15.62	15.85	15.61	15.83	1185452
2010-02-17	15.84	15.94	15.67	15.80	1070040
2010-02-18	15.82	15.99	15.77	15.96	921994
2010-02-19	15.89	16.25	15.87	16.21	1004652
2010-02-22	16.25	16.41	16.15	16.22	839172
2010-02-23	16.14	16.23	16.01	16.04	1144582
2010-02-24	16.05	16.10	15.85	16.01	982690
2010-02-25	15.86	15.88	15.64	15.87	1317264
2010-02-26	15.91	15.91	15.74	15.82	904956
2010-03-01	15.89	16.11	15.89	16.11	1084292
2010-03-02	16.14	16.35	16.12	16.35	1168402
2010-03-03	16.33	16.42	16.20	16.24	900246
2010-03-04	16.30	16.30	16.07	16.26	1084434
2010-03-05	16.37	16.45	16.26	16.43	948614
2010-03-08	16.37	16.59	16.37	16.54	1316386
2010-03-09	16.54	16.60	16.42	16.54	992758
2010-03-10	16.53	16.61	16.43	16.59	924486
2010-03-11	16.49	16.77	16.46	16.77	1072300
2010-03-12	16.85	16.89	16.75	16.89	2193942
2010-03-15	16.83	16.94	16.75	16.81	960970
2010-03-16	16.81	16.88	16.70	16.75	2727132
2010-03-17	16.82	16.91	16.75	16.90	900768
2010-03-18	16.77	16.80	16.11	16.24	4559224
2010-03-19	16.23	16.36	16.17	16.35	3366204
2010-03-22	16.30	16.47	16.23	16.42	1554530
2010-03-23	16.41	16.80	16.39	16.73	2358118
2010-03-24	16.74	16.74	16.60	16.61	1512032
2010-03-25	16.74	16.77	16.56	16.60	1204774
2010-03-26	16.62	16.73	16.54	16.58	2643716
2010-03-29	16.62	16.75	16.60	16.73	1221234
2010-03-30	16.78	16.79	16.65	16.69	1207544
2010-03-31	16.68	16.81	16.61	16.63	1866618
2010-04-01	16.69	16.90	16.66	16.90	1189894
2010-04-05	16.91	17.08	16.88	16.97	1043022
2010-04-06	16.84	17.10	16.69	17.08	1028178
2010-04-07	17.01	17.06	16.81	16.94	877502
2010-04-08	16.90	16.90	16.71	16.82	872408
2010-04-09	16.86	16.86	16.54	16.81	1108890
2010-04-12	16.78	16.89	16.76	16.89	606282
2010-04-13	16.85	16.88	16.76	16.88	1203376
2010-04-14	16.91	17.23	16.88	17.15	1792946
2010-04-15	17.10	17.50	17.10	17.28	1874676
2010-04-16	17.23	17.35	17.17	17.25	2421494
2010-04-19	17.25	17.27	17.11	17.24	857098
2010-04-20	17.33	17.50	17.23	17.48	1256322
2010-04-21	17.47	17.73	17.47	17.67	1548710
2010-04-22	17.62	17.87	17.51	17.87	1409990
2010-04-23	17.89	17.89	17.71	17.82	1265764
2010-04-26	17.74	17.86	17.66	17.68	1193228
2010-04-27	17.57	17.59	17.08	17.10	2494228
2010-04-28	17.06	17.12	16.83	16.91	4027474
2010-04-29	16.96	17.16	16.84	17.07	2077686
2010-04-30	17.11	17.34	17.07	17.10	1632644
2010-05-03	17.14	17.30	17.04	17.27	1569652
2010-05-04	16.28	17.17	15.96	16.83	1909860
2010-05-05	16.76	16.84	16.54	16.75	1788596
2010-05-06	16.63	17.06	14.60	16.10	3029480
2010-05-07	16.07	16.27	15.74	15.89	3250696
2010-05-10	16.46	16.65	16.32	16.64	1886446
2010-05-11	16.46	17.00	16.44	16.85	2135732
2010-05-12	16.95	17.13	16.81	17.08	2058874
2010-05-13	17.01	17.25	17.01	17.12	2820220
2010-05-14	17.04	17.11	16.90	17.06	1742520
2010-05-17	17.17	17.29	16.95	17.26	2713408
2010-05-18	17.35	17.56	17.13	17.15	3157800
2010-05-19	17.11	17.13	16.64	16.77	1575202
2010-05-20	16.44	16.44	16.03	16.06	2439376
2010-05-21	15.86	15.91	15.69	15.90	4623580
2010-05-24	15.81	15.98	15.76	15.79	2956244
2010-05-25	15.45	15.62	15.20	15.57	3035194
2010-05-26	15.67	15.85	15.56	15.61	1578458
2010-05-27	15.90	16.05	15.79	16.03	1670196
2010-05-28	16.00	16.27	16.00	16.07	2262372
2010-06-01	15.98	16.11	15.76	15.78	2386460
2010-06-02	15.81	16.12	15.75	16.10	1167564
2010-06-03	16.18	16.41	16.10	16.36	1749290
2010-06-04	16.09	16.18	15.67	15.70	2033600
2010-06-07	15.73	16.07	15.71	15.78	1301242
2010-06-08	15.77	15.89	15.62	15.85	1435514
2010-06-09	15.98	16.09	15.79	15.85	1208150
2010-06-10	16.03	16.25	15.99	16.18	1566916
2010-06-11	16.01	16.23	15.96	16.20	1432602
2010-06-14	16.32	16.44	16.17	16.23	1314158
2010-06-15	16.31	16.56	16.31	16.55	1626526
2010-06-16	16.47	16.82	16.46	16.78	1180348
2010-06-17	16.85	16.95	16.73	16.94	1035488
2010-06-18	16.56	16.92	16.55	16.77	1056202
2010-06-21	16.90	16.96	16.49	16.57	1738084
2010-06-22	16.57	16.68	16.15	16.17	1708728
2010-06-23	16.17	16.17	15.87	15.91	1176522
2010-06-24	15.79	16.05	15.79	15.91	1569226
2010-06-25	15.95	16.18	15.77	16.08	1912550
2010-06-28	16.06	16.35	16.05	16.26	622540
2010-06-29	16.04	16.06	15.78	15.86	1020360
2010-06-30	15.86	16.17	15.76	15.87	1327466
2010-07-01	15.84	15.84	15.56	15.68	1547280
2010-07-02	15.75	15.82	15.58	15.74	1199526
2010-07-06	15.87	16.17	15.73	15.92	1657758
2010-07-07	15.90	16.45	15.90	16.45	1535186
2010-07-08	16.53	16.62	16.39	16.59	1189192
2010-07-09	16.56	16.80	16.55	16.77	1527578
2010-07-12	16.66	17.03	16.62	16.99	2029104
2010-07-13	17.12	17.24	17.02	17.18	1118158
2010-07-14	17.17	17.25	17.01	17.22	1113678
2010-07-15	17.25	17.38	17.09	17.36	1183284
2010-07-16	17.22	17.23	16.75	16.79	1803846
2010-07-19	16.87	16.97	16.73	16.95	1235582
2010-07-20	16.73	17.22	16.73	17.21	1026972
2010-07-21	17.25	17.28	16.88	16.96	869674
2010-07-22	17.19	17.45	17.13	17.29	1323740
2010-07-23	17.19	17.51	17.16	17.48	838908
2010-07-26	17.44	17.75	17.42	17.69	1071894
2010-07-27	17.80	18.04	17.76	18.02	1227420
2010-07-28	17.71	17.80	17.63	17.71	611366
2010-07-29	17.87	17.87	17.37	17.55	871864
2010-07-30	17.37	17.43	17.20	17.28	1102598
2010-08-02	17.55	17.68	17.24	17.40	4588912
2010-08-03	17.31	17.53	17.29	17.39	1309784
2010-08-04	17.45	17.56	17.34	17.53	1555452
2010-08-05	16.81	17.52	16.81	17.47	1320584
2010-08-06	17.25	17.69	17.22	17.61	1730284
2010-08-09	17.75	17.92	17.71	17.81	1356708
2010-08-10	17.58	17.87	17.58	17.81	1711700
2010-08-11	17.52	17.55	17.37	17.41	1006602
2010-08-12	17.29	17.48	17.09	17.38	1072300
2010-08-13	17.35	17.77	17.33	17.70	1994252
2010-08-16	17.67	17.74	17.49	17.74	1063878
2010-08-17	17.80	18.15	17.76	18.05	1546044
2010-08-18	17.98	18.04	17.79	17.98	1072388
2010-08-19	17.86	17.92	17.74	17.83	2213724
2010-08-20	17.74	17.82	17.71	17.79	1620142
2010-08-23	17.83	17.91	17.55	17.68	1869540
2010-08-24	17.52	17.65	17.31	17.54	1932970
2010-08-25	17.45	17.48	17.20	17.41	1543092
2010-08-26	17.49	17.54	17.38	17.47	1420466
2010-08-27	17.57	17.75	17.36	17.72	992412
2010-08-30	17.70	17.76	17.43	17.43	956010
2010-08-31	17.36	17.61	17.30	17.51	1971064
2010-09-01	17.68	17.98	17.68	17.97	1120190
2010-09-02	17.97	17.98	17.67	17.82	1492102
2010-09-03	17.98	18.01	17.80	17.92	712868
2010-09-07	17.98	18.05	17.85	17.88	1201910
2010-09-08	17.90	18.17	17.88	17.94	2562026
2010-09-09	18.10	18.19	17.95	18.07	1151400
2010-09-10	18.06	18.10	17.87	17.95	800378
2010-09-13	18.15	18.22	18.00	18.18	1555484
2010-09-14	18.13	18.30	18.09	18.19	916386
2010-09-15	18.11	18.21	18.05	18.12	680728
2010-09-16	18.08	18.14	17.98	18.01	1279142
2010-09-17	18.07	18.16	17.96	17.96	1824798
2010-09-20	17.98	18.08	17.89	18.03	1007420
2010-09-21	18.01	18.12	17.84	17.89	1542822
2010-09-22	17.89	18.10	17.89	17.98	591910
2010-09-23	17.90	17.96	17.76	17.78	738428
2010-09-24	18.02	18.11	17.96	18.04	829602
2010-09-27	18.04	18.22	17.89	18.11	757270
2010-09-28	18.13	18.20	17.93	18.18	875790
2010-09-29	18.16	18.28	18.07	18.13	1129922
2010-09-30	18.21	18.37	18.15	18.18	1247284
2010-10-01	18.24	18.35	18.17	18.33	715988
2010-10-04	18.33	18.48	18.09	18.25	988794
2010-10-05	18.40	18.43	18.27	18.30	1063026
2010-10-06	18.27	18.34	17.96	18.10	1170140
2010-10-07	18.12	18.22	17.85	18.09	1587976
2010-10-08	18.11	18.13	17.97	18.07	839726
2010-10-11	18.06	18.18	17.98	18.11	1164940
2010-10-12	18.10	18.10	17.83	17.90	1667820
2010-10-13	17.99	18.01	17.88	17.95	1280430
2010-10-14	17.98	18.09	17.92	17.96	834640
2010-10-15	18.07	18.16	17.94	18.08	994380
2010-10-18	18.07	18.26	18.03	18.24	885056
2010-10-19	18.09	18.35	18.08	18.20	921728
2010-10-20	18.24	18.50	18.20	18.36	676190
2010-10-21	18.44	18.49	18.15	18.26	580918
2010-10-22	18.26	18.34	18.17	18.31	551548
2010-10-25	18.38	18.50	18.33	18.40	847448
2010-10-26	18.33	18.49	18.24	18.33	776184
2010-10-27	18.17	18.18	17.86	18.15	1055438
2010-10-28	18.25	18.43	18.18	18.34	1239708
2010-10-29	18.44	18.50	18.07	18.27	1560202
2010-11-01	18.30	18.46	18.10	18.22	739170
2010-11-02	18.25	18.58	18.22	18.49	1026930
2010-11-03	18.50	18.60	18.37	18.51	1010128
2010-11-04	18.64	18.83	18.61	18.76	794244
2010-11-05	18.77	18.82	18.67	18.82	819992
2010-11-08	18.75	18.80	18.58	18.61	602818
2010-11-09	18.61	18.75	18.47	18.56	675734
2010-11-10	18.54	18.55	18.38	18.48	1166078
2010-11-11	18.37	18.47	18.26	18.33	906002
2010-11-12	18.24	18.33	18.18	18.22	1047750
2010-11-15	18.32	18.72	18.30	18.40	1194120
2010-11-16	18.32	18.35	17.91	18.02	919468
2010-11-17	18.06	18.21	17.98	18.13	888452
2010-11-18	18.27	18.33	18.19	18.31	622054
2010-11-19	18.25	18.29	18.09	18.15	1013002
2010-11-22	18.08	18.19	17.94	18.16	1378992
2010-11-23	18.01	18.05	17.85	18.01	707598
2010-11-24	18.11	18.27	18.08	18.23	936154
2010-11-26	18.11	18.29	18.09	18.16	317592
2010-11-29	18.08	18.21	17.92	18.18	786386
2010-11-30	18.07	18.21	17.97	18.16	1556364
2010-12-01	18.30	18.49	18.25	18.47	1388182
2010-12-02	18.50	18.65	18.30	18.50	1324686
2010-12-03	18.43	18.59	18.38	18.54	1277940
2010-12-06	18.54	18.54	18.41	18.42	773154
2010-12-07	18.55	18.65	18.30	18.39	1165270
2010-12-08	18.40	18.49	18.17	18.23	789776
2010-12-09	18.31	18.31	18.18	18.20	673606
2010-12-10	18.21	18.38	18.20	18.27	1066496
2010-12-13	18.33	18.42	18.26	18.40	760110
2010-12-14	18.45	18.61	18.43	18.53	943116
2010-12-15	18.53	18.55	18.22	18.25	1327662
2010-12-16	18.27	18.54	18.14	18.51	1707286
2010-12-17	18.47	18.55	18.29	18.43	2239194
2010-12-20	18.49	18.50	18.24	18.32	2033310
2010-12-21	18.35	18.46	18.26	18.38	1528750
2010-12-22	18.39	18.66	18.39	18.62	989098
2010-12-23	18.64	18.66	18.48	18.54	710368
2010-12-27	18.54	18.54	18.40	18.48	823350
2010-12-28	18.52	18.55	18.41	18.51	511708
2010-12-29	18.56	18.57	18.41	18.43	496768
2010-12-30	18.44	18.52	18.43	18.43	411126
2010-12-31	18.44	18.59	18.38	18.39	513256
2011-01-03	18.53	18.62	18.47	18.58	1129080
2011-01-04	18.68	18.68	18.48	18.65	1420328
2011-01-05	18.64	18.75	18.56	18.63	846642
2011-01-06	18.71	18.71	18.58	18.63	970674
2011-01-07	18.69	18.78	18.60	18.68	1151800
2011-01-10	18.65	18.65	18.39	18.55	1463048
2011-01-11	18.63	18.79	18.59	18.74	863688
2011-01-12	18.84	18.88	18.62	18.64	704940
2011-01-13	18.65	18.67	18.50	18.62	564902
2011-01-14	18.63	18.75	18.58	18.72	547772
2011-01-18	18.74	18.86	18.69	18.85	2016594
2011-01-19	18.86	18.87	18.72	18.72	920358
2011-01-20	18.73	18.84	18.69	18.76	791974
2011-01-21	18.87	18.87	18.68	18.71	511144
2011-01-24	18.75	18.88	18.74	18.80	1432894
2011-01-25	18.79	18.84	18.71	18.82	1268906
2011-01-26	18.84	18.85	18.69	18.74	1098494
2011-01-27	18.53	18.74	18.49	18.61	1186262
2011-01-28	18.66	18.70	18.42	18.47	1028168
2011-01-31	18.52	18.71	18.47	18.58	1264102
2011-02-01	18.71	18.80	18.68	18.75	809110
2011-02-02	18.73	18.75	18.59	18.60	710494
2011-02-03	18.59	18.85	18.52	18.78	893804
2011-02-04	18.83	18.83	18.64	18.78	571844
2011-02-07	18.78	18.97	18.78	18.92	580392
2011-02-08	18.95	18.95	18.83	18.95	546066
2011-02-09	18.93	19.15	18.83	19.05	1551160
2011-02-10	18.94	19.37	18.83	19.37	1553520
2011-02-11	19.41	19.70	19.40	19.46	1313226
2011-02-14	19.44	19.51	19.27	19.42	760436
2011-02-15	19.35	19.66	19.35	19.63	925346
2011-02-16	19.69	19.70	19.37	19.45	851540
2011-02-17	19.39	19.59	19.39	19.52	464170
2011-02-18	19.52	19.57	19.44	19.52	512576
2011-02-22	19.42	19.54	19.30	19.38	573116
2011-02-23	19.34	19.46	19.23	19.24	922742
2011-02-24	19.27	19.31	19.16	19.19	896304
2011-02-25	19.28	19.31	19.15	19.31	1159380
2011-02-28	19.36	19.70	19.31	19.69	1256262
2011-03-01	19.73	19.89	19.54	19.59	1368226
2011-03-02	19.64	19.79	19.59	19.72	1187498
2011-03-03	19.87	19.99	19.83	19.95	1087402
2011-03-04	19.90	19.96	19.58	19.77	1416012
2011-03-07	19.88	19.95	19.74	19.85	1899128
2011-03-08	19.90	20.26	19.87	20.20	1093804
2011-03-09	20.21	20.34	20.08	20.31	798464
2011-03-10	20.12	20.14	19.82	19.93	1207498
2011-03-11	19.93	20.06	19.88	19.89	1337100
2011-03-14	19.74	19.74	19.48	19.61	1462934
2011-03-15	19.14	19.34	19.05	19.22	3056754
2011-03-16	19.23	19.24	18.85	19.08	2243078
2011-03-17	19.33	19.34	19.10	19.24	1929126
2011-03-18	19.38	19.46	19.14	19.22	1237786
2011-03-21	19.34	19.60	19.34	19.45	771186
2011-03-22	19.46	19.54	19.35	19.43	1014122
2011-03-23	19.42	19.42	19.18	19.34	666188
2011-03-24	19.48	19.51	19.31	19.37	1405866
2011-03-25	19.39	19.54	19.32	19.44	919522
2011-03-28	19.48	19.61	19.38	19.38	597490
2011-03-29	19.40	19.51	19.26	19.48	776212
2011-03-30	19.58	19.75	19.55	19.74	1001712
2011-03-31	19.72	19.73	19.43	19.47	2280732
2011-04-01	19.61	19.64	19.51	19.64	1334430
2011-04-04	19.69	19.76	19.61	19.75	839772
2011-04-05	19.69	19.74	19.61	19.64	578952
2011-04-06	19.74	19.89	19.69	19.83	561420
2011-04-07	19.78	19.84	19.70	19.79	803588
2011-04-08	19.87	19.87	19.71	19.81	906086
2011-04-11	19.55	19.68	19.39	19.40	1694114
2011-04-12	19.32	19.41	19.00	19.10	1556206
2011-04-13	19.11	19.25	19.07	19.11	834252
2011-04-14	19.02	19.17	18.95	19.15	527320
2011-04-15	19.20	19.50	19.15	19.42	857924
2011-04-18	19.26	19.28	18.92	19.10	1335642
2011-04-19	19.11	19.15	18.98	19.06	999328
2011-04-20	19.26	19.32	19.20	19.24	1099844
2011-04-21	19.28	19.37	19.23	19.32	862412
2011-04-25	19.32	19.47	19.29	19.44	640742
2011-04-26	19.44	19.73	19.41	19.64	1076702
2011-04-27	19.57	19.70	19.48	19.70	1002444
2011-04-28	19.70	19.88	19.65	19.80	1122804
2011-04-29	19.83	19.83	19.67	19.77	624740
2011-05-02	19.79	19.80	19.70	19.74	1330532
2011-05-03	19.76	19.83	19.70	19.72	2408656
2011-05-04	19.70	19.76	19.54	19.71	1200514
2011-05-05	19.67	19.92	19.36	19.79	3057496
2011-05-06	19.93	20.20	19.93	20.12	2201432
2011-05-09	20.15	20.29	20.06	20.19	1473532
2011-05-10	20.28	20.45	20.27	20.38	2441424
2011-05-11	20.37	20.45	20.23	20.39	1430232
2011-05-12	20.32	20.56	20.30	20.50	1294208
2011-05-13	20.56	20.57	20.25	20.37	1616732
2011-05-16	20.34	20.43	20.21	20.24	1016042
2011-05-17	20.18	20.33	20.15	20.25	1081804
2011-05-18	20.29	20.35	20.04	20.33	1112304
2011-05-19	20.34	20.42	20.23	20.32	850936
2011-05-20	20.33	20.34	20.14	20.28	971540
2011-05-23	20.12	20.12	19.90	19.93	814712
2011-05-24	19.99	20.01	19.87	19.96	788154
2011-05-25	19.90	20.19	19.77	20.14	1264446
2011-05-26	20.06	20.25	20.00	20.20	1230640
2011-05-27	20.24	20.31	20.17	20.25	676570
2011-05-31	20.40	20.59	20.32	20.57	1650132
2011-06-01	20.57	21.07	20.54	20.72	5903482
2011-06-02	20.78	20.78	20.34	20.41	2355798
2011-06-03	20.19	20.29	20.08	20.11	1306840
2011-06-06	20.07	20.08	19.90	19.95	1017490
2011-06-07	20.05	20.06	19.88	19.95	867238
2011-06-08	19.94	20.05	19.87	20.00	1018054
2011-06-09	20.01	20.04	19.85	19.95	802836
2011-06-10	19.92	19.92	19.74	19.81	949382
2011-06-13	19.84	19.90	19.68	19.78	648030
2011-06-14	19.93	20.09	19.80	19.97	1212068
2011-06-15	19.88	20.00	19.59	19.69	791424
2011-06-16	19.67	19.86	19.64	19.74	849168
2011-06-17	19.86	19.98	19.82	19.87	999460
2011-06-20	19.87	20.18	19.83	20.14	1009080
2011-06-21	20.25	20.33	20.10	20.19	1920352
2011-06-22	20.17	20.17	20.03	20.06	828800
2011-06-23	19.88	19.90	19.70	19.89	915866
2011-06-24	19.91	20.10	19.89	19.91	968982
2011-06-27	19.96	20.08	19.88	20.03	662002
2011-06-28	20.07	20.27	20.04	20.11	910274
2011-06-29	20.16	20.23	20.05	20.18	997644
2011-06-30	20.26	20.42	20.07	20.33	1170392
2011-07-01	20.43	20.73	20.37	20.71	964806
2011-07-05	20.74	20.74	20.57	20.65	1165468
2011-07-06	20.62	20.91	20.57	20.91	1255646
2011-07-07	21.02	21.05	20.79	20.92	1012300
2011-07-08	20.79	20.93	20.73	20.90	1123942
2011-07-11	20.75	20.78	20.51	20.57	815242
2011-07-12	20.54	20.70	20.48	20.61	1356080
2011-07-13	20.71	20.78	20.47	20.53	1391444
2011-07-14	20.53	20.61	20.23	20.29	1206338
2011-07-15	20.32	20.44	20.23	20.40	1223234
2011-07-18	20.36	20.41	20.02	20.06	793586
2011-07-19	20.19	20.29	20.06	20.26	531214
2011-07-20	20.32	20.45	20.19	20.41	536506
2011-07-21	20.47	20.77	20.44	20.63	652386
2011-07-22	20.63	20.63	20.46	20.49	589674
2011-07-25	20.31	20.61	20.27	20.44	898426
2011-07-26	20.51	20.51	20.25	20.28	688140
2011-07-27	20.06	20.14	19.89	19.91	1315566
2011-07-28	19.89	20.00	19.79	19.82	1065572
2011-07-29	19.69	19.80	19.49	19.71	1191800
2011-08-01	19.91	19.96	19.69	19.85	1636454
2011-08-02	19.81	19.85	19.57	19.61	1708788
2011-08-03	19.55	19.63	19.23	19.62	1547370
2011-08-04	19.43	19.61	18.56	18.56	2100894
2011-08-05	18.76	18.78	18.13	18.42	2520848
2011-08-08	17.78	18.13	17.15	17.15	3844520
2011-08-09	17.44	18.20	16.96	18.19	3179420
2011-08-10	17.91	18.58	17.83	17.98	4735492
2011-08-11	18.06	18.98	18.01	18.75	1759012
2011-08-12	18.74	18.96	18.54	18.71	1479470
2011-08-15	18.87	19.56	18.86	19.55	1905420
2011-08-16	19.37	19.44	19.21	19.39	1491472
2011-08-17	19.49	19.73	19.41	19.62	1628628
2011-08-18	19.28	19.39	18.89	19.05	1757450
2011-08-19	18.88	19.23	18.87	18.96	1616116
2011-08-22	19.30	19.47	18.71	18.78	1888532
2011-08-23	18.87	19.46	18.69	19.45	2771292
2011-08-24	19.47	20.06	19.44	20.01	2330432
2011-08-25	20.09	20.12	19.55	19.72	1295714
2011-08-26	19.57	19.82	19.22	19.74	1176694
2011-08-29	19.98	20.20	19.85	20.17	847148
2011-08-30	20.13	20.31	20.05	20.20	806980
2011-08-31	20.28	20.34	20.14	20.29	1224274
2011-09-01	20.32	20.39	20.00	20.04	1033886
2011-09-02	19.78	19.98	19.64	19.64	1011260
2011-09-06	19.12	19.60	19.12	19.58	1235942
2011-09-07	19.81	19.87	19.64	19.84	855112
2011-09-08	19.81	20.03	19.72	19.78	702876
2011-09-09	19.57	19.63	19.05	19.22	1207378
2011-09-12	18.98	19.28	18.97	19.28	998320
2011-09-13	19.32	19.59	19.20	19.54	1305906
2011-09-14	19.65	19.88	19.39	19.67	901608
2011-09-15	19.83	19.92	19.68	19.86	744840
2011-09-16	19.90	20.12	19.89	20.02	1175930
2011-09-19	19.74	20.08	19.69	20.01	840426
2011-09-20	20.03	20.41	20.02	20.07	985746
2011-09-21	20.10	20.15	19.57	19.57	1128350
2011-09-22	19.10	19.27	18.95	19.18	1262564
2011-09-23	19.17	19.33	19.09	19.27	1394986
2011-09-26	19.42	19.47	19.08	19.32	1159358
2011-09-27	19.64	19.78	19.46	19.53	1395562
2011-09-28	19.62	19.63	19.23	19.25	1247704
2011-09-29	19.54	19.57	19.19	19.44	1276684
2011-09-30	19.25	19.53	19.22	19.34	1471262
2011-10-03	19.35	19.57	18.96	18.99	2325508
2011-10-04	18.87	18.92	18.41	18.87	1507544
2011-10-05	18.87	19.07	18.56	19.01	1018564
2011-10-06	18.99	19.38	18.92	19.34	1034264
2011-10-07	19.47	19.68	19.30	19.47	1546006
2011-10-10	19.72	19.90	19.65	19.77	1357650
2011-10-11	19.71	19.74	19.47	19.66	1369756
2011-10-12	19.81	19.90	19.61	19.81	1412368
2011-10-13	19.80	20.13	19.74	19.95	1508844
2011-10-14	20.10	20.30	19.94	20.28	1179358
2011-10-17	20.17	20.32	20.03	20.10	1427520
2011-10-18	20.15	20.50	19.96	20.36	1171280
2011-10-19	20.35	20.55	20.23	20.30	1023224
2011-10-20	20.35	20.47	20.18	20.34	1001648
2011-10-21	20.63	20.74	20.50	20.71	1123952
2011-10-24	20.70	20.95	20.66	20.89	1033940
2011-10-25	20.78	20.82	20.19	20.21	1791354
2011-10-26	20.36	20.53	20.30	20.40	1783868
2011-10-27	20.75	20.75	20.47	20.54	3100306
2011-10-28	20.47	20.60	20.34	20.53	2340960
2011-10-31	20.35	20.61	20.31	20.39	1140800
2011-11-01	20.07	20.18	19.70	19.76	1190670
2011-11-02	20.16	20.44	20.15	20.23	1443174
2011-11-03	20.01	20.73	19.95	20.68	1667326
2011-11-04	20.52	20.52	20.12	20.46	1216012
2011-11-07	20.50	20.81	20.26	20.77	1863108
2011-11-08	20.75	20.98	20.58	20.95	2109336
2011-11-09	20.69	21.20	20.56	20.75	2445138
2011-11-10	20.90	21.00	20.61	20.70	2149904
2011-11-11	20.92	21.19	20.87	21.16	1223334
2011-11-14	21.03	21.06	20.71	20.74	1331378
2011-11-15	20.80	21.22	20.73	21.08	1383966
2011-11-16	20.99	21.17	20.86	20.90	1004984
2011-11-17	20.94	21.11	20.75	20.86	1238778
2011-11-18	20.99	21.00	20.81	20.83	1045326
2011-11-21	20.80	20.89	20.34	20.64	1444820
2011-11-22	20.63	20.63	20.28	20.46	1450874
2011-11-23	20.28	20.32	19.97	20.16	1047546
2011-11-25	20.16	20.39	20.12	20.20	393410
2011-11-28	20.55	20.70	20.27	20.36	1194944
2011-11-29	20.45	20.70	20.38	20.54	1767538
2011-11-30	21.02	21.11	20.86	21.11	1877894
2011-12-01	21.05	21.22	20.98	21.10	1072766
2011-12-02	21.15	21.16	20.78	20.80	1015650
2011-12-05	21.04	21.21	20.95	21.09	1144430
2011-12-06	21.15	21.23	21.07	21.16	1333410
2011-12-07	21.17	21.51	21.03	21.06	3613154
2011-12-08	21.04	21.04	20.76	20.81	1399534
2011-12-09	20.85	21.06	20.76	21.03	1382876
2011-12-12	20.97	20.97	20.65	20.85	1430622
2011-12-13	20.98	21.20	20.81	20.93	1051646
2011-12-14	20.82	20.93	20.72	20.74	1230132
2011-12-15	20.86	21.11	20.83	21.07	1772608
2011-12-16	21.11	21.25	20.90	20.98	2597886
2011-12-19	21.07	21.20	20.82	20.90	1376918
2011-12-20	21.08	21.48	21.07	21.46	1009898
2011-12-21	21.43	21.80	21.42	21.72	872254
2011-12-22	21.83	21.87	21.62	21.67	1074112
2011-12-23	21.79	22.04	21.73	21.94	620028
2011-12-27	21.90	22.20	21.90	22.14	720346
2011-12-28	22.13	22.14	21.92	21.99	1068192
2011-12-29	22.04	22.20	22.04	22.16	448868
2011-12-30	22.09	22.25	22.06	22.06	734368
2012-01-03	22.28	22.29	21.68	21.76	1627332
2012-01-04	21.75	21.85	21.60	21.62	1762022
2012-01-05	21.61	21.91	21.51	21.83	2704444
2012-01-06	21.83	21.83	21.63	21.72	881082
2012-01-09	21.72	21.76	21.48	21.68	816508
2012-01-10	21.77	21.89	21.66	21.71	1887070
2012-01-11	21.72	21.72	21.54	21.59	1138856
2012-01-12	21.59	21.65	21.44	21.46	1086494
2012-01-13	21.21	21.44	21.19	21.44	2665274
2012-01-17	21.57	21.69	21.47	21.56	1771718
2012-01-18	21.59	21.62	21.39	21.62	1411104
2012-01-19	21.63	21.63	21.27	21.31	1086248
2012-01-20	21.25	21.55	21.25	21.54	1219388
2012-01-23	21.53	21.73	21.31	21.38	1121886
2012-01-24	21.31	21.33	21.10	21.13	1286264
2012-01-25	21.10	21.53	20.93	21.52	1024804
2012-01-26	21.61	21.82	21.51	21.61	1214004
2012-01-27	21.37	21.41	21.25	21.26	803056
2012-01-30	21.14	21.17	20.97	21.05	774028
2012-01-31	21.09	21.24	21.05	21.20	908140
2012-02-01	21.26	21.41	21.20	21.41	814508
2012-02-02	21.42	21.47	21.27	21.38	715926
2012-02-03	21.48	21.53	21.37	21.49	852460
2012-02-06	21.48	21.60	21.45	21.53	1097472
2012-02-07	21.47	21.74	21.46	21.70	963786
2012-02-08	21.82	21.82	21.60	21.72	1063290
2012-02-09	21.73	21.77	21.53	21.68	912304
2012-02-10	21.60	22.00	21.39	21.54	1426852
2012-02-13	21.67	21.71	21.30	21.37	900276
2012-02-14	21.32	21.40	21.19	21.37	717858
2012-02-15	21.40	21.53	21.01	21.38	2504296
2012-02-16	21.40	21.79	21.38	21.55	1216348
2012-02-17	21.58	21.67	21.49	21.57	457914
2012-02-21	21.66	21.73	21.30	21.42	1479380
2012-02-22	21.42	21.60	21.35	21.53	1477954
2012-02-23	21.57	21.60	21.41	21.57	837464
2012-02-24	21.55	21.69	21.47	21.65	658448
2012-02-27	21.47	21.70	21.35	21.63	1071322
2012-02-28	21.68	21.72	21.33	21.41	1180838
2012-02-29	21.38	21.51	21.26	21.32	1676470
2012-03-01	21.31	21.42	21.23	21.36	1280528
2012-03-02	21.30	21.40	21.19	21.24	1334196
2012-03-05	21.16	21.31	21.06	21.26	963816
2012-03-06	21.15	21.32	21.05	21.31	1205272
2012-03-07	21.31	21.50	21.16	21.48	1320516
2012-03-08	21.60	21.60	21.43	21.55	1051910
2012-03-09	21.54	21.72	21.44	21.70	579454
2012-03-12	21.73	21.85	21.67	21.81	526724
2012-03-13	21.84	21.86	21.69	21.84	1125794
2012-03-14	21.81	21.86	21.37	21.40	1162114
2012-03-15	21.45	21.55	21.26	21.47	1123738
2012-03-16	21.44	21.66	21.40	21.50	1101420
2012-03-19	21.48	21.56	21.40	21.44	660772
2012-03-20	21.31	21.48	21.27	21.41	513364
2012-03-21	21.39	21.41	21.23	21.33	876636
2012-03-22	21.26	21.29	21.10	21.19	833014
2012-03-23	21.18	21.26	21.12	21.15	927196
2012-03-26	21.47	21.75	21.42	21.63	1993134
2012-03-27	21.55	21.62	21.45	21.58	1290324
2012-03-28	21.57	21.65	21.40	21.59	1254320
2012-03-29	21.52	21.80	21.34	21.80	1499290
2012-03-30	21.88	21.88	21.66	21.66	1421516
2012-04-02	21.56	21.87	21.52	21.67	1116866
2012-04-03	21.60	21.75	21.50	21.73	1613366
2012-04-04	21.61	21.69	21.51	21.67	877554
2012-04-05	21.60	21.67	21.45	21.49	993780
2012-04-09	21.30	21.61	21.25	21.49	2191952
2012-04-10	21.44	21.45	21.00	21.16	2105236
2012-04-11	21.34	21.34	21.11	21.18	1776822
2012-04-12	21.17	21.47	21.14	21.42	1766644
2012-04-13	21.43	21.68	21.35	21.41	1683328
2012-04-16	21.47	21.61	21.43	21.58	1407256
2012-04-17	21.68	21.86	21.53	21.82	1983246
2012-04-18	21.74	21.86	21.65	21.76	1031506
2012-04-19	21.80	21.90	21.64	21.74	1776120
2012-04-20	21.78	22.11	21.73	22.09	1374242
2012-04-23	21.96	22.06	21.87	22.02	1340666
2012-04-24	22.02	22.38	22.02	22.34	1699636
2012-04-25	22.47	22.66	22.41	22.50	2510440
2012-04-26	22.27	22.51	22.20	22.39	1434034
2012-04-27	22.44	22.67	22.39	22.59	1960180
2012-04-30	22.53	22.69	22.48	22.62	1449366
2012-05-01	22.66	22.83	22.52	22.67	1490564
2012-05-02	22.58	22.70	22.45	22.62	2006870
2012-05-03	22.62	22.77	22.31	22.33	1710414
2012-05-04	22.01	22.47	21.72	21.95	2687306
2012-05-07	21.65	21.91	21.50	21.72	1454228
2012-05-08	21.60	22.08	21.55	22.05	2008400
2012-05-09	21.90	22.04	21.76	21.95	1388908
2012-05-10	22.06	22.27	21.93	22.18	1529444
2012-05-11	22.06	22.41	22.06	22.31	1940608
2012-05-14	22.37	22.47	22.24	22.39	2688802
2012-05-15	22.47	22.47	22.18	22.33	2345062
2012-05-16	22.41	22.41	22.19	22.20	1609022
2012-05-17	22.23	22.23	21.87	21.90	1587068
2012-05-18	21.98	22.02	21.66	21.74	1448018
2012-05-21	21.74	21.84	21.59	21.82	990672
2012-05-22	21.88	22.10	21.87	22.07	1109994
2012-05-23	21.95	22.03	21.70	21.83	1503852
2012-05-24	21.85	22.02	21.75	21.97	711426
2012-05-25	21.94	22.09	21.94	22.02	477932
2012-05-29	22.06	22.14	21.96	22.05	681090
2012-05-30	21.92	22.11	21.77	21.81	974676
2012-05-31	21.80	22.01	21.79	21.85	1967430
2012-06-01	21.70	21.85	21.58	21.71	1643868
2012-06-04	21.75	21.88	21.68	21.74	1035296
2012-06-05	21.65	22.06	21.64	21.94	1193674
2012-06-06	22.07	22.22	21.90	22.22	1702378
2012-06-07	22.37	22.47	22.31	22.35	1172982
2012-06-08	22.33	22.52	22.24	22.46	590502
2012-06-11	22.55	22.69	22.44	22.46	884338
2012-06-12	22.47	22.56	22.30	22.55	719292
2012-06-13	22.52	22.73	22.44	22.56	706088
2012-06-14	22.55	22.68	22.45	22.56	1029682
2012-06-15	22.62	22.89	22.56	22.75	1263042
2012-06-18	22.75	22.96	22.65	22.91	766402
2012-06-19	22.90	23.00	22.71	22.73	979650
2012-06-20	22.75	22.84	22.47	22.56	901848
2012-06-21	22.55	22.67	22.23	22.32	983270
2012-06-22	22.37	22.53	22.35	22.49	930242
2012-06-25	22.35	22.42	22.20	22.31	539654
2012-06-26	22.31	22.40	22.24	22.31	494390
2012-06-27	22.24	22.58	22.24	22.46	497584
2012-06-28	22.35	22.65	22.25	22.65	843566
2012-06-29	22.82	22.95	22.72	22.79	858628
2012-07-02	22.69	23.13	22.69	23.13	846660
2012-07-03	23.07	23.14	22.92	22.97	637340
2012-07-05	22.89	22.95	22.83	22.83	563144
2012-07-06	22.72	22.81	22.59	22.78	757530
2012-07-09	22.78	22.81	22.59	22.73	532646
2012-07-10	22.81	22.84	22.62	22.70	631450
2012-07-11	22.71	22.84	22.66	22.84	670436
2012-07-12	22.73	22.94	22.67	22.88	570966
2012-07-13	23.22	23.35	22.95	23.33	985954
2012-07-16	23.29	23.35	23.18	23.31	657268
2012-07-17	23.36	23.50	23.25	23.43	1000846
2012-07-18	23.43	23.66	23.37	23.63	949358
2012-07-19	23.64	23.75	23.47	23.62	744082
2012-07-20	23.55	23.83	23.54	23.75	741710
2012-07-23	23.65	23.65	23.43	23.48	550362
2012-07-24	23.48	23.48	22.99	23.22	1030566
2012-07-25	23.24	23.24	22.94	23.10	851012
2012-07-26	23.35	23.54	23.33	23.49	667798
2012-07-27	23.41	23.64	23.35	23.47	959522
2012-07-30	23.42	23.72	23.42	23.63	656926
2012-07-31	23.57	23.69	23.34	23.36	988508
2012-08-01	23.42	23.63	23.14	23.23	1232972
2012-08-02	23.17	23.29	22.97	23.28	1171024
2012-08-03	23.75	23.75	23.12	23.48	1475482
2012-08-06	23.58	23.71	23.33	23.39	583248
2012-08-07	23.47	23.57	23.12	23.13	1239152
2012-08-08	23.12	23.20	23.05	23.09	949766
2012-08-09	23.13	23.22	22.95	22.98	657786
2012-08-10	23.02	23.09	22.93	23.04	574446
2012-08-13	22.99	23.05	22.90	22.97	939422
2012-08-14	23.02	23.18	23.00	23.09	1153204
2012-08-15	23.10	23.23	23.02	23.14	1167720
2012-08-16	23.13	23.22	22.98	23.03	644102
2012-08-17	23.02	23.13	22.96	23.00	430166
2012-08-20	22.93	22.97	22.82	22.89	524010
2012-08-21	22.89	22.95	22.73	22.80	905338
2012-08-22	22.79	22.83	22.60	22.67	537412
2012-08-23	22.69	22.69	22.26	22.31	870748
2012-08-24	22.30	22.37	22.24	22.32	675466
2012-08-27	22.36	22.43	22.32	22.34	693342
2012-08-28	22.37	22.40	22.22	22.26	634510
2012-08-29	22.29	22.34	22.18	22.21	580050
2012-08-30	22.10	22.16	22.04	22.13	596062
2012-08-31	22.26	22.26	22.04	22.04	1301416
2012-09-04	22.02	22.23	22.01	22.21	1341452
2012-09-05	22.14	22.28	22.14	22.18	1225598
2012-09-06	22.31	22.67	22.26	22.67	1276128
2012-09-07	22.66	22.69	22.39	22.40	598756
2012-09-10	22.43	22.44	22.30	22.38	632070
2012-09-11	22.41	22.45	22.29	22.32	625984
2012-09-12	22.30	22.34	22.08	22.13	461890
2012-09-13	22.12	22.34	22.08	22.32	544960
2012-09-14	22.29	22.33	22.10	22.10	690716
2012-09-17	22.09	22.16	21.89	21.90	1480916
2012-09-18	21.91	21.92	21.79	21.85	866378
2012-09-19	21.94	21.99	21.81	21.85	641888
2012-09-20	21.84	21.88	21.78	21.79	706120
2012-09-21	21.81	21.84	21.57	21.59	1786864
2012-09-24	21.64	21.90	21.64	21.89	992856
2012-09-25	21.92	22.01	21.82	21.83	1058250
2012-09-26	21.87	22.12	21.85	21.93	856798
2012-09-27	21.96	21.97	21.58	21.62	1063184
2012-09-28	21.54	21.76	21.48	21.70	961862
2012-10-01	21.70	21.78	21.53	21.60	1246768
2012-10-02	21.67	21.78	21.66	21.75	742968
2012-10-03	21.79	22.09	21.75	22.09	1516400
2012-10-04	22.18	22.26	22.13	22.26	831862
2012-10-05	22.26	22.39	22.01	22.08	1174144
2012-10-08	22.05	22.24	22.00	22.21	850376
2012-10-09	22.16	22.33	22.15	22.24	913104
2012-10-10	22.27	22.33	22.04	22.09	547918
2012-10-11	22.16	22.31	22.06	22.20	578990
2012-10-12	22.26	22.30	22.04	22.06	574156
2012-10-15	22.09	22.33	21.95	22.28	811834
2012-10-16	22.32	22.43	22.24	22.30	528532
2012-10-17	22.30	22.62	22.30	22.62	971516
2012-10-18	22.62	22.73	22.58	22.65	463132
2012-10-19	22.78	22.83	22.52	22.59	838902
2012-10-22	22.55	22.59	22.35	22.46	557988
2012-10-23	22.35	22.51	22.04	22.33	929010
2012-10-24	22.38	22.38	22.15	22.17	828036
2012-10-25	22.27	22.35	22.08	22.25	471398
2012-10-26	22.30	22.30	22.15	22.25	407710
2012-10-31	22.16	22.36	22.01	22.35	966206
2012-11-01	22.36	22.49	22.16	22.42	1361834
2012-11-02	22.54	22.54	22.02	22.03	1656030
2012-11-05	22.02	22.04	21.74	21.75	780156
2012-11-06	21.77	21.96	21.71	21.92	667816
2012-11-07	21.82	21.87	21.30	21.40	717164
2012-11-08	21.44	21.69	21.39	21.39	1052676
2012-11-09	21.28	22.12	21.28	21.85	1662204
2012-11-12	21.87	22.00	21.62	21.79	1130744
2012-11-13	21.65	21.85	21.56	21.73	1398644
2012-11-14	21.74	21.84	21.33	21.38	1669308
2012-11-15	21.46	21.50	21.11	21.19	1207790
2012-11-16	21.30	21.75	21.22	21.73	1365872
2012-11-19	21.86	21.88	21.57	21.73	789314
2012-11-20	21.73	21.93	21.59	21.93	1210708
2012-11-21	22.00	22.06	21.81	21.88	1627680
2012-11-23	21.91	21.99	21.75	21.86	589624
2012-11-26	21.76	22.14	21.76	21.97	917490
2012-11-27	22.00	22.15	21.97	22.02	814164
2012-11-28	21.93	22.15	21.88	22.10	490386
2012-11-29	22.19	22.24	21.93	22.21	702818
2012-11-30	22.21	22.42	22.12	22.41	1175994
2012-12-03	22.42	22.42	22.07	22.25	560482
2012-12-04	22.21	22.39	22.11	22.17	578878
2012-12-05	22.18	22.43	22.10	22.37	848174
2012-12-06	22.37	22.42	22.22	22.29	539204
2012-12-07	22.25	22.42	22.14	22.28	556726
2012-12-10	22.23	22.35	22.17	22.32	665598
2012-12-11	22.38	22.45	22.24	22.33	559886
2012-12-12	22.38	22.42	22.19	22.21	532948
2012-12-13	22.19	22.26	22.06	22.13	606248
2012-12-14	22.10	22.20	21.87	21.89	1156444
2012-12-17	22.01	22.50	21.99	22.50	1124000
2012-12-18	22.48	22.62	22.34	22.51	1662434
2012-12-19	22.53	22.54	22.29	22.36	865946
2012-12-20	22.43	22.50	22.25	22.43	706322
2012-12-21	22.07	22.38	21.97	22.27	2052232
2012-12-24	22.30	22.30	22.05	22.22	292714
2012-12-26	22.25	22.25	21.96	21.99	517746
2012-12-27	21.97	22.05	21.75	21.95	622612
2012-12-28	21.81	22.06	21.76	21.78	475776
2012-12-31	21.75	22.00	21.57	21.96	707354
2013-01-02	21.87	22.57	21.87	22.57	1238540
2013-01-03	22.53	22.66	22.47	22.58	776468
2013-01-04	22.58	22.75	22.55	22.71	764262
2013-01-07	22.67	22.67	22.47	22.55	911290
2013-01-08	22.56	22.60	22.44	22.54	859522
2013-01-09	22.60	22.65	22.45	22.65	703248
2013-01-10	22.74	22.85	22.67	22.85	781556
2013-01-11	22.90	22.96	22.76	22.88	884792
2013-01-14	22.88	22.99	22.87	22.91	672888
2013-01-15	22.88	22.94	22.78	22.91	711020
2013-01-16	22.83	22.86	22.73	22.74	795614
2013-01-17	22.75	22.87	22.66	22.83	994232
2013-01-18	22.88	22.94	22.81	22.85	900740
2013-01-22	22.79	23.06	22.79	23.02	1141962
2013-01-23	22.95	23.02	22.87	22.92	848868
2013-01-24	22.95	23.07	22.90	22.95	1035406
2013-01-25	23.02	23.08	22.86	22.90	1228044
2013-01-28	22.92	22.97	22.78	22.86	1238780
2013-01-29	22.68	22.87	22.63	22.83	1549768
2013-01-30	22.81	22.92	22.74	22.83	1608944
2013-01-31	22.95	22.99	22.81	22.92	1084050
2013-02-01	22.97	23.17	22.90	23.12	1147040
2013-02-04	23.00	23.08	22.89	22.91	702450
2013-02-05	22.92	23.09	22.92	22.99	949002
2013-02-06	22.92	23.08	22.87	23.06	1356408
2013-02-07	23.05	23.20	23.00	23.15	456822
2013-02-08	23.14	23.21	23.05	23.19	495972
2013-02-11	23.21	23.30	23.13	23.26	530144
2013-02-12	23.22	23.42	23.22	23.32	643436
2013-02-13	23.34	23.42	23.23	23.31	874582
2013-02-14	23.27	23.56	23.13	23.50	1191670
2013-02-15	23.59	23.59	23.37	23.47	1364088
2013-02-19	23.46	24.01	23.46	24.01	1558044
2013-02-20	23.97	24.08	23.78	23.78	947462
2013-02-21	23.77	23.85	23.67	23.79	1102238
2013-02-22	23.85	23.99	23.83	23.99	808748
2013-02-25	24.03	24.14	23.67	23.67	1016614
2013-02-26	23.68	23.87	23.52	23.71	1043798
2013-02-27	23.71	23.94	23.67	23.91	692762
2013-02-28	23.88	24.00	23.74	23.85	1141338
2013-03-01	23.78	23.88	23.55	23.86	1647608
2013-03-04	23.78	24.03	23.76	23.98	696796
2013-03-05	24.04	24.23	23.95	24.16	962702
2013-03-06	24.20	24.27	24.05	24.13	817530
2013-03-07	24.18	24.20	23.85	23.87	1078884
2013-03-08	23.99	24.16	23.76	24.12	1316844
2013-03-11	24.07	24.24	24.07	24.23	671712
2013-03-12	24.18	24.22	24.00	24.16	662230
2013-03-13	24.15	24.33	24.09	24.29	703216
2013-03-14	24.31	24.42	24.25	24.39	721224
2013-03-15	24.32	24.43	24.25	24.39	960398
2013-03-18	24.23	24.39	24.20	24.33	628934
2013-03-19	24.33	24.44	24.26	24.33	1012588
2013-03-20	24.43	24.62	24.38	24.54	749446
2013-03-21	24.44	24.54	24.38	24.44	554348
2013-03-22	24.46	24.62	24.34	24.58	805638
2013-03-25	24.65	24.76	24.41	24.49	528810
2013-03-26	24.56	24.72	24.54	24.61	504198
2013-03-27	24.55	24.70	24.42	24.67	548948
2013-03-28	24.68	25.12	24.67	25.09	918198
2013-04-01	25.04	25.09	24.77	24.96	645374
2013-04-02	25.02	25.12	24.86	24.97	574230
2013-04-03	25.03	25.13	24.72	24.84	1045240
2013-04-04	24.88	25.10	24.80	25.09	751040
2013-04-05	24.98	25.33	24.86	25.32	1023640
2013-04-08	25.31	25.46	25.18	25.46	648342
2013-04-09	25.53	25.61	25.37	25.40	843316
2013-04-10	25.49	25.69	25.44	25.69	984140
2013-04-11	25.70	25.78	25.63	25.75	720378
2013-04-12	25.71	25.83	25.66	25.81	727878
2013-04-15	25.68	25.81	25.32	25.33	1056288
2013-04-16	25.41	25.69	25.17	25.66	789798
2013-04-17	25.58	25.62	25.29	25.58	1096106
2013-04-18	25.71	25.83	25.48	25.59	1078414
2013-04-19	25.68	25.97	25.51	25.96	347072
2013-04-22	26.03	26.05	25.78	25.93	457504
2013-04-23	26.06	26.10	25.79	26.09	1508784
2013-04-24	26.17	26.33	25.96	26.20	638650
2013-04-25	26.22	26.52	26.16	26.20	1577170
2013-04-26	26.18	26.18	25.94	25.99	660154
2013-04-29	26.07	26.50	26.00	26.40	1175958
2013-04-30	26.39	26.76	26.30	26.76	1696652
2013-05-01	26.63	26.74	26.29	26.34	887422
2013-05-02	26.42	26.56	26.36	26.47	524992
2013-05-03	26.74	26.75	26.50	26.62	1175412
2013-05-06	26.66	26.74	26.16	26.26	1477416
2013-05-07	26.32	26.56	26.15	26.55	1064644
2013-05-08	26.52	26.63	26.20	26.34	654310
2013-05-09	26.32	26.40	25.80	25.86	694184
2013-05-10	25.89	26.06	25.83	26.05	523748
2013-05-13	26.05	26.05	25.82	25.85	813436
2013-05-14	25.80	26.05	25.80	26.02	913554
2013-05-15	26.03	26.54	25.99	26.40	966576
2013-05-16	26.39	26.39	26.12	26.16	396030
2013-05-17	26.21	26.48	26.18	26.41	706872
2013-05-20	26.41	26.42	26.14	26.15	650228
2013-05-21	26.18	26.32	25.96	26.22	862510
2013-05-22	26.19	26.46	25.56	25.72	950302
2013-05-23	25.56	25.57	24.91	25.51	1200724
2013-05-24	25.40	25.45	25.26	25.39	881800
2013-05-28	25.55	25.61	25.10	25.22	655390
2013-05-29	25.04	25.04	24.43	24.65	1131200
2013-05-30	24.91	25.44	24.90	24.92	1410600
2013-05-31	24.86	25.10	24.63	24.63	839170
2013-06-03	24.70	24.80	24.26	24.70	1148612
2013-06-04	24.75	24.85	24.43	24.53	1301870
2013-06-05	24.52	24.52	24.25	24.27	932598
2013-06-06	24.30	24.52	24.25	24.52	1143762
2013-06-07	24.60	24.86	24.54	24.73	885910
2013-06-10	24.80	24.83	24.55	24.66	592812
2013-06-11	24.48	24.79	24.38	24.53	942586
2013-06-12	24.67	24.72	24.21	24.27	387906
2013-06-13	24.27	24.74	24.19	24.68	391470
2013-06-14	24.53	24.95	24.53	24.84	622818
2013-06-17	24.96	25.11	24.75	24.84	504608
2013-06-18	24.90	25.11	24.74	25.04	491644
2013-06-19	24.98	25.02	24.44	24.46	553204
2013-06-20	24.26	24.30	23.58	23.66	1129812
2013-06-21	23.73	24.10	23.40	23.93	1212610
2013-06-24	23.76	24.14	23.52	24.01	532756
2013-06-25	24.17	24.44	23.95	24.38	811598
2013-06-26	24.58	24.80	24.50	24.66	818300
2013-06-27	24.76	25.09	24.76	24.99	827518
2013-06-28	24.91	25.32	24.72	25.21	1326492
2013-07-01	25.25	25.37	24.76	24.83	1386892
2013-07-02	24.80	25.05	24.74	24.83	1012044
2013-07-03	24.67	24.92	24.67	24.85	431840
2013-07-05	24.97	24.98	24.57	24.97	482468
2013-07-08	24.98	25.33	24.97	25.25	639684
2013-07-09	25.34	25.52	25.22	25.52	799018
2013-07-10	25.47	25.79	25.43	25.72	728000
2013-07-11	26.00	26.19	25.95	26.18	757084
2013-07-12	26.12	26.27	25.97	26.15	931278
2013-07-15	26.19	26.71	26.10	26.70	1216342
2013-07-16	26.73	26.81	26.53	26.60	925888
2013-07-17	26.75	26.87	26.48	26.60	803646
2013-07-18	26.67	26.98	26.58	26.95	525750
2013-07-19	26.92	27.07	26.87	26.97	351432
2013-07-22	26.93	27.09	26.82	26.85	941406
2013-07-23	26.90	27.02	26.79	26.89	703168
2013-07-24	26.86	26.93	26.48	26.60	947340
2013-07-25	26.58	26.80	26.46	26.77	718020
2013-07-26	26.65	26.86	26.60	26.82	881394
2013-07-29	26.53	26.64	26.36	26.40	1264916
2013-07-30	26.43	26.67	26.38	26.41	1438466
2013-07-31	26.45	26.64	26.27	26.49	1229536
2013-08-01	26.67	26.98	26.59	26.87	1474686
2013-08-02	26.56	26.87	26.30	26.77	495386
2013-08-05	26.70	26.71	26.34	26.62	832050
2013-08-06	26.60	26.74	26.44	26.47	584246
2013-08-07	26.34	26.60	26.34	26.45	774406
2013-08-08	26.52	26.62	26.31	26.53	754672
2013-08-09	26.56	26.63	26.40	26.46	782066
2013-08-12	26.35	26.46	26.20	26.46	821314
2013-08-13	26.38	26.41	26.19	26.29	830200
2013-08-14	26.23	26.29	26.00	26.13	604860
2013-08-15	26.00	26.00	25.71	25.77	967678
2013-08-16	25.75	25.76	25.33	25.40	693148
2013-08-19	25.37	25.55	25.20	25.20	541494
2013-08-20	25.20	25.58	25.09	25.46	739332
2013-08-21	25.38	25.38	25.03	25.08	882568
2013-08-22	25.07	25.25	25.01	25.11	772014
2013-08-23	25.13	25.37	24.97	25.30	583496
2013-08-26	25.31	25.47	25.03	25.10	823256
2013-08-27	24.92	25.26	24.90	25.10	1139262
2013-08-28	25.12	25.33	25.00	25.25	677024
2013-08-29	25.23	25.25	25.00	25.05	695866
2013-08-30	25.07	25.16	24.75	24.81	931722
2013-09-03	24.99	25.16	24.32	24.40	2001358
2013-09-04	24.48	24.68	24.28	24.51	2890044
2013-09-05	24.55	24.61	24.26	24.28	1534068
2013-09-06	24.33	24.48	24.16	24.17	2203746
2013-09-09	24.28	24.44	24.09	24.36	874660
2013-09-10	24.50	24.51	24.34	24.47	981924
2013-09-11	24.48	24.54	24.25	24.43	670664
2013-09-12	24.49	24.61	24.30	24.32	488036
2013-09-13	24.34	24.53	24.32	24.43	750488
2013-09-16	24.65	24.82	24.45	24.52	1657152
2013-09-17	24.52	24.66	24.44	24.51	1679762
2013-09-18	24.57	25.13	24.41	25.10	1355644
2013-09-19	25.16	25.31	24.96	25.02	1530614
2013-09-20	25.10	25.10	24.67	24.68	1899612
2013-09-23	24.69	25.23	24.53	25.13	1138040
2013-09-24	25.12	25.22	25.01	25.07	1143834
2013-09-25	25.13	25.18	24.90	25.03	822104
2013-09-26	25.02	25.22	25.02	25.10	765326
2013-09-27	25.00	25.14	24.82	24.86	503940
2013-09-30	24.73	24.87	24.65	24.78	1097550
2013-10-01	24.84	25.22	24.82	25.10	1875814
2013-10-02	25.01	25.06	24.73	25.02	957936
2013-10-03	24.92	24.92	24.56	24.70	1384272
2013-10-04	24.72	24.78	24.59	24.66	492128
2013-10-07	24.56	24.74	24.42	24.47	611640
2013-10-08	24.42	24.83	24.42	24.68	818788
2013-10-09	24.77	25.11	24.60	24.78	694132
2013-10-10	24.96	25.33	24.73	25.33	812390
2013-10-11	25.33	25.49	25.26	25.44	809150
2013-10-14	25.36	25.45	24.95	25.24	757338
2013-10-15	25.24	25.24	24.79	24.85	672824
2013-10-16	24.93	25.08	24.77	25.01	1174980
2013-10-17	24.93	25.56	24.77	25.54	937194
2013-10-18	25.62	25.66	25.48	25.60	703254
2013-10-21	25.67	25.69	25.46	25.65	753754
2013-10-22	25.68	26.02	25.60	25.97	984266
2013-10-23	25.96	26.19	25.94	26.03	1304774
2013-10-24	26.11	26.23	25.92	26.00	893048
2013-10-25	25.99	26.38	25.85	26.38	681918
2013-10-28	26.38	26.50	26.24	26.36	1221994
2013-10-29	26.24	26.34	26.09	26.28	1201760
2013-10-30	26.31	26.47	26.07	26.11	1113346
2013-10-31	26.12	26.23	25.66	26.11	1554216
2013-11-01	26.16	26.36	26.08	26.27	808242
2013-11-04	26.38	26.38	26.03	26.26	1070614
2013-11-05	26.13	26.42	26.00	26.00	1020014
2013-11-06	26.15	26.35	26.02	26.21	1053490
2013-11-07	26.13	26.74	26.00	26.03	1616052
2013-11-08	25.97	26.44	25.52	26.44	1360414
2013-11-11	26.43	26.60	26.19	26.46	980880
2013-11-12	26.40	26.49	26.07	26.22	921022
2013-11-13	26.02	26.32	25.75	26.32	1621204
2013-11-14	26.43	26.75	26.35	26.72	1268270
2013-11-15	26.72	26.83	26.41	26.80	1411604
2013-11-18	26.85	26.85	26.58	26.64	897706
2013-11-19	26.58	26.77	26.49	26.56	1214200
2013-11-20	26.63	26.68	26.26	26.29	775342
2013-11-21	26.34	26.43	26.23	26.34	889186
2013-11-22	26.30	26.41	26.21	26.31	738828
2013-11-25	26.38	26.38	26.07	26.12	626778
2013-11-26	26.18	26.18	25.72	25.85	1160160
2013-11-27	25.90	25.90	25.66	25.81	914564
2013-11-29	25.79	25.90	25.70	25.75	367388
2013-12-02	25.81	26.11	25.57	25.88	1192208
2013-12-03	25.84	26.05	25.70	25.91	926102
2013-12-04	25.78	26.12	25.72	26.01	909120
2013-12-05	26.00	26.00	25.80	25.91	582150
2013-12-06	26.01	26.36	25.94	26.28	491482
2013-12-09	26.26	26.36	26.02	26.12	730332
2013-12-10	26.06	26.17	25.64	25.64	1130848
2013-12-11	25.58	25.59	25.22	25.25	1514892
2013-12-12	25.16	25.63	25.16	25.53	1009760
2013-12-13	25.56	25.67	25.42	25.51	510158
2013-12-16	25.56	25.91	25.46	25.67	1051820
2013-12-17	25.71	25.73	25.54	25.72	845720
2013-12-18	25.79	25.95	25.29	25.93	1177722
2013-12-19	25.81	25.81	25.40	25.63	1324360
2013-12-20	25.64	25.99	25.63	25.89	1901292
2013-12-23	26.14	26.14	25.77	25.79	858580
2013-12-24	25.71	25.91	25.67	25.88	475030
2013-12-26	25.95	25.97	25.22	25.73	535812
2013-12-27	25.79	25.91	25.55	25.81	498472
2013-12-30	25.82	25.97	25.74	25.80	583178
2013-12-31	25.90	25.91	25.72	25.80	769104
2014-01-02	25.81	25.81	25.35	25.39	1103324
2014-01-03	25.47	25.50	25.21	25.35	894340
2014-01-06	25.10	25.29	25.00	25.25	1692696
2014-01-07	25.29	25.53	25.29	25.49	923040
2014-01-08	25.52	25.52	25.25	25.40	1417840
2014-01-09	25.53	25.78	25.34	25.65	1172184
2014-01-10	25.66	25.99	25.51	25.94	976296
2014-01-13	25.89	25.91	25.62	25.68	672862
2014-01-14	25.75	25.82	25.57	25.75	879134
2014-01-15	25.85	25.92	25.57	25.64	905230
2014-01-16	25.55	25.79	25.55	25.72	619188
2014-01-17	25.76	25.82	25.59	25.65	873572
2014-01-21	25.75	25.96	25.70	25.96	1039704
2014-01-22	25.90	25.99	25.75	25.90	1514166
2014-01-23	25.82	25.91	25.72	25.85	1282270
2014-01-24	25.77	25.82	25.37	25.38	1364704
2014-01-27	25.40	25.61	25.32	25.49	975518
2014-01-28	25.57	25.59	25.48	25.58	916196
2014-01-29	25.26	25.57	25.26	25.39	1026844
2014-01-30	25.57	25.90	25.46	25.88	742274
2014-01-31	25.67	26.10	25.52	25.98	829206
2014-02-03	26.03	26.26	25.46	25.48	2100142
2014-02-04	25.60	25.64	25.32	25.52	1667274
2014-02-05	25.47	25.48	25.20	25.30	1021660
2014-02-06	25.30	25.55	25.19	25.45	525806
2014-02-07	25.53	25.69	25.40	25.65	550758
2014-02-10	25.63	25.88	25.44	25.82	671020
2014-02-11	25.80	26.31	25.76	26.28	797076
2014-02-12	26.39	26.52	26.26	26.32	1496926
2014-02-13	26.24	26.61	26.24	26.57	795608
2014-02-14	26.58	26.85	26.47	26.84	790468
2014-02-18	26.93	27.00	26.83	26.93	847200
2014-02-19	26.82	26.98	26.59	26.61	710618
2014-02-20	26.61	26.95	26.58	26.85	614280
2014-02-21	26.89	27.18	26.81	26.88	767378
2014-02-24	26.91	27.06	26.74	26.76	948116
2014-02-25	26.71	27.13	26.51	26.90	956756
2014-02-26	27.11	27.11	26.84	26.89	949322
2014-02-27	27.06	27.16	26.72	26.83	763936
2014-02-28	26.87	27.23	26.75	27.12	824240
2014-03-03	26.99	27.09	26.70	26.76	682930
2014-03-04	27.05	27.16	26.97	27.15	907156
2014-03-05	27.14	27.18	26.80	26.88	467322
2014-03-06	26.89	26.96	26.68	26.70	692280
2014-03-07	26.70	26.87	26.50	26.87	631748
2014-03-10	26.83	26.97	26.72	26.84	493746
2014-03-11	26.82	26.83	26.58	26.66	435294
2014-03-12	26.62	27.13	26.62	27.09	1117102
2014-03-13	27.16	27.48	27.03	27.35	762236
2014-03-14	27.27	27.57	27.17	27.35	800984
2014-03-17	27.48	27.73	27.32	27.59	915064
2014-03-18	27.59	27.66	27.51	27.63	838126
2014-03-19	27.63	27.63	27.04	27.13	670696
2014-03-20	27.10	27.22	26.77	26.96	1556660
2014-03-21	27.00	27.39	26.99	27.18	2037338
2014-03-24	27.26	27.48	27.05	27.25	1324694
2014-03-25	27.34	27.52	27.27	27.44	830224
2014-03-26	27.86	28.03	27.60	27.84	2421206
2014-03-27	27.84	27.89	27.71	27.86	1194780
2014-03-28	27.89	28.01	27.79	27.96	678742
2014-03-31	28.05	28.50	28.02	28.41	1138694
2014-04-01	28.44	28.49	28.13	28.28	1047652
2014-04-02	28.26	28.44	28.18	28.36	896120
2014-04-03	28.37	28.48	28.26	28.29	646124
2014-04-04	28.38	28.64	28.20	28.22	887498
2014-04-07	28.21	28.29	28.00	28.02	1969612
2014-04-08	28.03	28.38	27.74	28.16	2386530
2014-04-09	28.19	28.27	27.84	28.19	1137010
2014-04-10	28.28	28.69	28.15	28.26	1265280
2014-04-11	28.12	28.46	28.12	28.38	2014628
2014-04-14	28.48	28.69	28.31	28.55	1187710
2014-04-15	28.61	28.98	28.55	28.95	1189000
2014-04-16	29.05	29.19	28.92	29.17	619672
2014-04-17	29.17	29.25	28.87	28.87	1219290
2014-04-21	28.93	29.02	28.63	28.73	568238
2014-04-22	28.77	28.84	28.58	28.79	841558
2014-04-23	28.76	29.13	28.76	28.91	983242
2014-04-24	29.00	29.05	28.70	28.94	1435308
2014-04-25	29.01	29.40	28.88	29.38	2052064
2014-04-28	29.14	29.30	28.91	29.18	1828682
2014-04-29	29.21	29.34	29.03	29.07	904762
2014-04-30	29.14	29.27	29.02	29.24	1188954
2014-05-01	29.33	29.45	28.98	29.39	1588438
2014-05-02	29.28	30.06	28.72	28.86	1618112
2014-05-05	28.77	29.26	28.77	29.22	1493834
2014-05-06	29.23	29.23	28.92	29.00	1378340
2014-05-07	29.05	29.41	28.96	29.41	1265656
2014-05-08	29.42	29.55	29.13	29.16	1253570
2014-05-09	29.12	29.17	28.71	28.75	951650
2014-05-12	28.87	28.91	28.56	28.60	872564
2014-05-13	28.67	28.82	28.56	28.68	935246
2014-05-14	28.68	28.96	28.64	28.79	537826
2014-05-15	28.79	28.85	28.54	28.67	836872
2014-05-16	28.64	28.78	28.49	28.77	725080
2014-05-19	28.68	28.72	28.32	28.34	799668
2014-05-20	28.33	28.49	28.05	28.24	871370
2014-05-21	28.36	28.38	28.18	28.29	651684
2014-05-22	28.32	28.52	28.25	28.49	712768
2014-05-23	28.51	28.58	28.38	28.55	693718
2014-05-27	28.72	28.79	28.61	28.70	538964
2014-05-28	28.72	28.99	28.65	28.97	891220
2014-05-29	29.08	29.09	28.75	28.88	597380
2014-05-30	28.86	29.19	28.84	29.15	965718
2014-06-02	29.09	29.21	28.97	29.11	732680
2014-06-03	29.02	29.17	28.92	29.05	954498
2014-06-04	29.01	29.11	28.84	29.10	440998
2014-06-05	29.15	29.39	29.09	29.35	503864
2014-06-06	29.43	29.54	29.29	29.35	643096
2014-06-09	29.27	29.37	29.15	29.22	888868
2014-06-10	29.16	29.21	29.02	29.05	643634
2014-06-11	29.01	29.02	28.63	28.64	882416
2014-06-12	28.56	28.77	28.28	28.76	607274
2014-06-13	28.79	28.91	28.58	28.83	595352
2014-06-16	28.88	29.38	28.79	29.18	807946
2014-06-17	29.16	29.32	29.03	29.16	1070954
2014-06-18	29.19	29.68	29.15	29.66	780374
2014-06-19	29.67	29.92	29.65	29.80	913446
2014-06-20	29.87	29.90	29.66	29.71	1382530
2014-06-23	29.81	29.87	29.42	29.62	1291284
2014-06-24	29.66	29.88	29.61	29.73	572376
2014-06-25	29.70	29.98	29.69	29.94	902464
2014-06-26	30.00	30.01	29.81	30.00	955548
2014-06-27	29.96	30.13	29.87	30.04	1117676
2014-06-30	30.05	30.44	29.94	30.43	1053792
2014-07-01	30.43	30.45	30.01	30.04	1450784
2014-07-02	29.98	29.98	29.21	29.35	1123628
2014-07-03	29.35	29.41	29.13	29.29	572804
2014-07-07	29.25	29.45	29.13	29.35	767826
2014-07-08	29.29	29.61	29.22	29.58	969258
2014-07-09	29.58	29.64	29.35	29.53	1004710
2014-07-10	29.33	29.84	29.26	29.78	916948
2014-07-11	29.74	29.80	29.47	29.57	1092666
2014-07-14	29.45	29.60	29.21	29.28	1756282
2014-07-15	29.22	29.48	29.16	29.47	1290236
2014-07-16	29.45	29.68	29.09	29.39	1467158
2014-07-17	29.36	29.46	29.13	29.14	1103508
2014-07-18	29.25	29.49	29.07	29.47	561200
2014-07-21	29.44	29.54	29.30	29.45	799072
2014-07-22	29.54	29.64	29.50	29.60	998690
2014-07-23	29.62	29.72	29.55	29.67	891714
2014-07-24	29.69	29.83	29.59	29.69	849744
2014-07-25	29.71	29.76	29.39	29.40	934888
2014-07-28	29.37	29.98	29.37	29.91	1197716
2014-07-29	29.67	29.79	29.26	29.29	920368
2014-07-30	29.34	29.43	28.65	28.81	817910
2014-07-31	28.65	28.83	28.25	28.25	993208
2014-08-01	28.21	28.56	28.13	28.43	2043066
2014-08-04	28.46	28.46	27.69	28.26	2021570
2014-08-05	28.09	28.40	27.87	27.96	948280
2014-08-06	27.87	27.88	27.65	27.68	1583494
2014-08-07	27.67	28.12	27.54	27.56	1677546
2014-08-08	27.52	27.97	27.52	27.95	1166280
2014-08-11	28.00	28.10	27.85	27.90	1841496
2014-08-12	27.88	27.95	27.80	27.93	1121370
2014-08-13	27.97	28.29	27.93	28.21	810042
2014-08-14	28.21	28.46	28.21	28.35	826350
2014-08-15	28.44	28.61	28.23	28.45	1131878
2014-08-18	28.58	28.64	28.37	28.43	996048
2014-08-19	28.49	28.72	28.46	28.72	887104
2014-08-20	28.69	28.86	28.58	28.82	684682
2014-08-21	28.84	29.04	28.80	28.90	840606
2014-08-22	28.93	29.06	28.67	28.79	846250
2014-08-25	28.94	29.15	28.88	29.06	1108552
2014-08-26	29.09	29.21	28.69	28.72	687366
2014-08-27	28.66	29.02	28.66	28.99	766074
2014-08-28	28.91	29.17	28.89	29.14	906006
2014-08-29	29.14	29.26	29.02	29.25	748890
2014-09-02	29.24	29.35	28.90	29.06	1385440
2014-09-03	29.09	29.29	29.05	29.24	1104130
2014-09-04	29.23	29.35	29.05	29.24	668550
2014-09-05	29.28	29.64	29.28	29.61	1410230
2014-09-08	29.64	29.68	29.35	29.48	1013932
2014-09-09	29.39	29.42	29.00	29.04	1435832
2014-09-10	29.11	29.11	28.80	28.91	1197986
2014-09-11	28.91	29.23	28.78	29.18	955764
2014-09-12	29.10	29.10	28.48	28.55	1262960
2014-09-15	28.65	28.89	28.56	28.61	1035046
2014-09-16	28.58	28.96	28.55	28.84	1229602
2014-09-17	28.95	28.97	28.64	28.76	782108
2014-09-18	28.78	28.85	28.39	28.52	2013276
2014-09-19	28.55	28.72	28.47	28.67	2227764
2014-09-22	28.57	28.69	28.42	28.48	1222486
2014-09-23	28.41	28.48	28.16	28.16	1626684
2014-09-24	28.17	28.17	27.86	27.97	1390488
2014-09-25	27.93	28.09	27.56	27.61	1925252
2014-09-26	27.69	27.73	27.35	27.66	1095030
2014-09-29	27.52	27.76	27.48	27.70	1455068
2014-09-30	27.75	27.95	27.57	27.71	1351062
2014-10-01	27.72	28.19	27.69	27.90	2341750
2014-10-02	27.84	28.10	27.80	27.92	1205262
2014-10-03	28.02	28.35	27.74	28.23	1351178
2014-10-06	28.26	28.41	28.06	28.17	883202
2014-10-07	28.12	28.40	28.07	28.15	898068
2014-10-08	28.21	28.72	28.14	28.70	1406986
2014-10-09	28.68	28.87	28.15	28.15	870788
2014-10-10	28.27	28.59	28.21	28.46	1196718
2014-10-13	28.48	28.87	28.40	28.58	1134030
2014-10-14	28.73	29.45	28.64	29.15	1935566
2014-10-15	28.97	29.13	28.29	28.78	2033228
2014-10-16	28.45	28.93	28.18	28.87	1750958
2014-10-17	29.11	29.12	28.54	29.04	829306
2014-10-20	29.03	29.67	29.02	29.63	1323816
2014-10-21	29.70	29.88	29.47	29.85	848832
2014-10-22	29.85	30.25	29.85	29.99	794974
2014-10-23	30.22	30.26	29.90	30.05	832348
2014-10-24	30.11	30.31	29.96	30.18	597906
2014-10-27	30.17	30.44	30.08	30.30	878746
2014-10-28	30.35	30.51	30.13	30.51	602208
2014-10-29	30.36	30.45	29.87	30.20	897076
2014-10-30	30.22	30.96	30.20	30.96	753858
2014-10-31	31.00	31.15	30.79	30.96	1296474
2014-11-03	30.96	31.37	30.93	31.20	779722
2014-11-04	31.15	31.27	30.79	30.91	819476
2014-11-05	30.98	31.56	30.98	31.55	700372
2014-11-06	31.45	31.48	30.68	30.90	1749974
2014-11-07	30.99	31.60	30.79	31.38	1570436
2014-11-10	31.38	31.72	31.32	31.70	1381212
2014-11-11	31.75	31.87	31.50	31.72	751528
2014-11-12	31.53	31.53	30.96	31.25	1131058
2014-11-13	31.25	31.39	31.01	31.22	285456
2014-11-14	30.91	31.01	30.70	30.89	1136588
2014-11-17	30.79	31.11	30.69	31.04	1318548
2014-11-18	31.01	31.40	30.87	31.28	1501064
2014-11-19	31.19	31.29	31.01	31.28	850894
2014-11-20	31.21	31.34	31.06	31.19	707556
2014-11-21	31.24	31.40	30.87	31.11	910620
2014-11-24	31.11	31.24	30.85	30.93	966452
2014-11-25	31.03	31.03	30.72	30.90	673072
2014-11-26	30.94	31.19	30.89	31.10	544808
2014-11-28	31.15	31.57	31.15	31.44	522960
2014-12-01	31.33	31.95	31.20	31.73	1537444
2014-12-02	31.65	31.96	31.44	31.87	836556
2014-12-03	31.81	32.00	31.70	31.99	1001740
2014-12-04	32.02	32.13	31.85	32.12	915874
2014-12-05	31.90	32.09	31.65	31.88	964496
2014-12-08	31.83	32.29	31.74	32.24	1715026
2014-12-09	32.11	32.46	32.00	32.32	1183100
2014-12-10	32.31	32.56	31.88	31.88	827068
2014-12-11	31.91	32.41	31.91	32.16	806096
2014-12-12	31.98	32.18	31.68	31.70	865544
2014-12-15	31.85	31.86	31.01	31.33	1490346
2014-12-16	31.31	31.83	30.97	31.38	1147646
2014-12-17	31.50	32.12	31.36	32.08	912142
2014-12-18	32.28	32.73	32.00	32.73	939694
2014-12-19	32.67	32.94	32.43	32.74	1834290
2014-12-22	32.71	33.06	32.47	33.05	1508858
2014-12-23	33.16	33.20	32.85	33.16	1014046
2014-12-24	33.17	33.79	33.11	33.71	522610
2014-12-26	33.75	34.22	33.73	34.08	666754
2014-12-29	34.08	34.89	33.87	34.66	1856584
2014-12-30	34.53	34.53	33.84	33.86	992580
2014-12-31	34.01	34.11	33.20	33.21	1066540
2015-01-02	33.34	33.46	32.89	33.25	1011334
2015-01-05	33.23	33.34	32.77	32.85	1835056
2015-01-06	32.93	33.45	32.71	32.74	2481240
2015-01-07	32.98	33.31	32.65	33.28	1501748
2015-01-08	33.47	33.95	33.37	33.81	2024600
2015-01-09	33.88	33.88	33.26	33.33	1109546
2015-01-12	33.40	33.46	33.09	33.24	907230
2015-01-13	33.49	33.97	33.22	33.47	908050
2015-01-14	33.30	34.09	33.28	34.08	1254576
2015-01-15	34.08	34.21	33.92	34.16	1692452
2015-01-16	34.10	34.84	34.01	34.80	2001132
2015-01-20	34.83	34.94	34.42	34.79	1297732
2015-01-21	34.69	35.04	34.35	35.04	784814
2015-01-22	35.16	35.29	34.75	35.03	881416
2015-01-23	35.14	35.40	34.95	35.10	773192
2015-01-26	35.01	35.09	34.63	35.09	970726
2015-01-27	34.95	35.24	34.86	35.01	1163208
2015-01-28	34.79	35.27	34.50	34.60	1057642
2015-01-29	34.61	35.19	34.44	35.16	886052
2015-01-30	35.04	35.07	34.28	34.31	915964
2015-02-02	34.38	34.54	33.82	34.47	1224086
2015-02-03	34.34	34.68	34.18	34.56	954922
2015-02-04	34.59	34.59	33.88	34.06	1332468
2015-02-05	34.25	34.45	33.96	34.41	601896
2015-02-06	34.25	34.29	32.71	32.89	1172968
2015-02-09	32.73	32.98	32.23	32.32	1593484
2015-02-10	32.36	33.04	32.29	33.04	1594248
2015-02-11	32.91	32.91	32.27	32.33	1184600
2015-02-12	32.38	32.49	32.11	32.23	1033476
2015-02-13	32.20	32.20	31.52	31.79	2000040
2015-02-17	31.68	32.02	31.45	31.71	1883192
2015-02-18	31.72	32.56	31.71	32.52	1617856
2015-02-19	32.52	32.62	32.15	32.28	1113344
2015-02-20	32.25	32.35	31.98	32.31	1222500
2015-02-23	32.32	32.56	32.17	32.55	1148130
2015-02-24	32.55	32.84	32.25	32.76	1767658
2015-02-25	32.77	32.87	32.10	32.19	1115748
2015-02-26	32.28	32.43	31.81	31.86	1015048
2015-02-27	31.87	31.92	31.63	31.80	804194
2015-03-02	31.73	31.78	30.90	31.21	1348682
2015-03-03	31.05	31.34	30.81	31.32	882788
2015-03-04	31.21	31.21	30.92	31.05	794370
2015-03-05	31.15	31.29	30.82	31.10	1315048
2015-03-06	30.78	30.78	30.04	30.13	2106960
2015-03-09	30.15	30.53	30.14	30.35	2191044
2015-03-10	30.28	30.63	30.20	30.34	1954988
2015-03-11	30.34	30.50	30.06	30.16	1670848
2015-03-12	30.30	30.70	30.30	30.58	1408980
2015-03-13	30.57	30.57	29.96	30.26	1461078
2015-03-16	30.43	31.10	30.38	30.90	1329180
2015-03-17	30.78	31.01	30.71	30.85	1359468
2015-03-18	30.84	31.75	30.74	31.51	1551586
2015-03-19	31.44	31.82	31.19	31.36	1416934
2015-03-20	31.43	31.84	31.31	31.79	2717588
2015-03-23	31.79	31.96	31.66	31.72	1009566
2015-03-24	31.59	31.81	31.25	31.27	1137256
2015-03-25	31.59	31.64	31.00	31.01	1425224
2015-03-26	30.95	31.13	30.53	30.65	1781058
2015-03-27	30.77	31.09	30.60	30.82	1823684
2015-03-30	30.96	31.38	30.80	31.29	1325536
2015-03-31	31.24	31.69	31.02	31.50	2547700
2015-04-01	31.49	31.54	31.08	31.43	1747088
2015-04-02	31.43	31.68	31.33	31.46	1147612
2015-04-06	31.50	32.07	31.48	31.83	1321006
2015-04-07	31.82	31.92	31.28	31.30	1381092
2015-04-08	31.30	31.34	30.96	31.26	1450720
2015-04-09	31.26	31.31	30.94	31.26	1635158
2015-04-10	31.35	31.64	31.14	31.57	968202
2015-04-13	31.56	31.68	31.35	31.37	1213172
2015-04-14	31.47	31.64	31.31	31.51	912890
2015-04-15	31.53	31.77	31.37	31.41	1223572
2015-04-16	31.31	31.33	30.86	31.19	1293056
2015-04-17	31.00	31.28	30.95	31.08	1134752
2015-04-20	31.19	31.88	31.19	31.54	1173934
2015-04-21	31.56	31.77	31.18	31.30	924476
2015-04-22	31.43	31.51	31.10	31.38	889028
2015-04-23	31.37	31.61	31.28	31.44	1571470
2015-04-24	31.42	31.85	31.29	31.67	836668
2015-04-27	31.78	31.86	31.10	31.16	1346852
2015-04-28	30.86	31.20	30.67	31.11	1207512
2015-04-29	30.85	31.04	30.64	30.88	856118
2015-04-30	30.72	30.95	30.10	30.24	2226854
2015-05-01	30.17	30.51	30.04	30.51	1453434
2015-05-04	30.53	31.19	30.52	30.94	2048756
2015-05-05	30.80	30.90	30.11	30.22	1299388
2015-05-06	30.26	30.40	29.81	30.10	839340
2015-05-07	30.16	30.39	30.06	30.15	1144694
2015-05-08	30.49	30.70	29.95	30.13	2431880
2015-05-11	30.06	30.46	29.95	30.05	1255412
2015-05-12	29.89	30.08	29.64	29.95	1080266
2015-05-13	30.08	30.20	29.67	29.74	1000612
2015-05-14	29.84	30.14	29.81	30.14	930014
2015-05-15	30.15	30.54	30.13	30.50	1158318
2015-05-18	30.36	30.70	30.32	30.62	1119256
2015-05-19	30.50	30.71	30.39	30.63	852562
2015-05-20	30.61	30.89	30.58	30.70	616854
2015-05-21	30.65	30.77	30.48	30.67	575852
2015-05-22	30.57	30.67	30.38	30.61	648876
2015-05-26	30.56	30.56	30.10	30.34	1002418
2015-05-27	30.45	30.68	30.31	30.63	1306926
2015-05-28	30.63	30.80	30.54	30.73	693574
2015-05-29	30.71	30.85	30.55	30.65	1151406
2015-06-01	30.70	30.82	30.55	30.70	1267848
2015-06-02	30.55	30.55	30.02	30.26	2647554
2015-06-03	30.23	30.26	29.69	29.81	1444630
2015-06-04	29.65	29.92	29.49	29.53	1422486
2015-06-05	29.33	29.40	29.04	29.15	1827214
2015-06-08	29.13	29.20	28.98	29.02	934934
2015-06-09	29.00	29.16	28.91	28.91	1284836
2015-06-10	29.10	29.23	29.00	29.02	987168
2015-06-11	29.21	29.46	29.16	29.40	1525886
2015-06-12	29.23	29.31	29.04	29.06	666130
2015-06-15	29.03	29.11	28.84	28.94	917252
2015-06-16	28.87	29.20	28.78	29.14	1204526
2015-06-17	29.15	29.40	28.99	29.30	1106624
2015-06-18	29.37	29.89	29.32	29.72	1402052
2015-06-19	29.80	29.87	29.57	29.57	2195602
2015-06-22	29.69	29.69	29.45	29.53	691410
2015-06-23	29.49	29.50	29.03	29.06	1135056
2015-06-24	29.01	29.20	28.84	28.84	959452
2015-06-25	28.86	28.94	28.65	28.69	1059252
2015-06-26	28.62	28.97	28.53	28.92	1019506
2015-06-29	28.91	29.23	28.76	28.77	1208578
2015-06-30	28.95	29.01	28.73	28.86	1752286
2015-07-01	28.95	29.12	28.79	29.07	1241774
2015-07-02	29.26	29.55	29.09	29.51	1427454
2015-07-06	29.52	29.63	29.26	29.55	1133510
2015-07-07	29.70	30.43	29.67	30.39	1388152
2015-07-08	30.27	30.43	30.12	30.21	949594
2015-07-09	30.29	30.39	29.72	29.80	802752
2015-07-10	29.80	30.21	29.57	30.05	1074300
2015-07-13	30.14	30.29	29.97	30.14	1121392
2015-07-14	30.12	30.29	30.06	30.15	963842
2015-07-15	30.10	30.22	29.93	30.20	1699774
2015-07-16	30.24	30.74	30.24	30.67	1234932
2015-07-17	30.56	30.67	30.22	30.24	1361896
2015-07-20	30.22	30.22	29.92	30.13	561510
2015-07-21	30.09	30.18	29.71	29.82	734436
2015-07-22	29.81	30.18	29.81	30.04	833026
2015-07-23	29.94	29.94	29.42	29.59	1148282
2015-07-24	29.60	29.77	29.43	29.63	938234
2015-07-27	29.69	30.19	29.50	30.13	1186658
2015-07-28	30.10	30.30	29.96	30.27	1238294
2015-07-29	29.93	30.22	29.72	30.21	1220870
2015-07-30	30.13	30.63	30.07	30.49	970064
2015-07-31	30.73	31.04	30.59	30.76	866302
2015-08-03	30.75	31.03	30.63	30.80	768246
2015-08-04	30.72	30.72	30.34	30.40	805828
2015-08-05	30.52	30.75	30.40	30.54	1109170
2015-08-06	30.24	30.55	29.88	30.32	3701698
2015-08-07	30.30	30.61	30.04	30.36	2373698
2015-08-10	30.40	30.59	30.23	30.32	1271580
2015-08-11	30.39	30.70	30.20	30.33	1301630
2015-08-12	30.28	30.73	30.22	30.66	1592772
2015-08-13	30.56	30.89	30.35	30.76	1617682
2015-08-14	30.68	30.90	30.52	30.87	1642028
2015-08-17	30.99	31.47	30.87	31.46	1944172
2015-08-18	31.46	31.46	31.15	31.17	1168542
2015-08-19	31.05	31.41	30.95	31.25	1517802
2015-08-20	31.08	31.33	30.86	30.92	1197176
2015-08-21	30.77	30.93	30.36	30.37	1571134
2015-08-24	29.62	29.95	28.92	29.02	2026934
2015-08-25	29.39	29.40	27.99	28.05	2495344
2015-08-26	28.24	28.42	27.76	28.33	1695182
2015-08-27	28.43	28.88	28.33	28.87	1902122
2015-08-28	28.79	28.99	28.49	28.90	1311114
2015-08-31	28.79	28.79	28.12	28.34	1442808
2015-09-01	28.06	28.06	27.44	27.56	1497942
2015-09-02	27.85	27.96	27.33	27.57	1632494
2015-09-03	27.61	27.88	27.58	27.69	1188332
2015-09-04	27.46	27.52	27.14	27.28	1190538
2015-09-08	27.48	27.82	27.43	27.80	1171632
2015-09-09	27.87	27.96	27.47	27.51	1209808
2015-09-10	27.39	27.74	27.35	27.42	984280
2015-09-11	27.33	27.63	27.25	27.63	985840
2015-09-14	27.70	27.84	27.51	27.70	1018666
2015-09-15	27.70	27.85	27.47	27.80	712056
2015-09-16	27.80	28.17	27.71	28.11	1002716
2015-09-17	28.06	28.91	28.05	28.54	1100986
2015-09-18	28.25	28.71	28.19	28.38	1775642
2015-09-21	28.48	28.75	28.40	28.58	942258
2015-09-22	28.38	28.60	28.28	28.35	774224
2015-09-23	28.36	28.51	28.28	28.39	1096790
2015-09-24	28.33	28.74	28.26	28.68	1085786
2015-09-25	28.73	29.32	28.56	28.99	881670
2015-09-28	28.90	29.10	28.80	29.02	1265014
2015-09-29	29.01	29.16	28.68	28.87	1315952
2015-09-30	29.03	29.31	28.93	29.25	1696290
2015-10-01	29.28	29.31	28.59	28.80	1453518
2015-10-02	28.99	29.19	28.64	29.19	1800636
2015-10-05	29.29	29.53	29.10	29.48	1363020
2015-10-06	29.41	29.50	29.14	29.24	1165530
2015-10-07	29.29	29.35	29.02	29.11	954024
2015-10-08	29.05	29.54	29.01	29.47	743498
2015-10-09	29.48	29.51	29.29	29.36	829816
2015-10-12	29.44	29.84	29.41	29.69	818624
2015-10-13	29.65	29.83	29.57	29.70	1502118
2015-10-14	29.78	30.02	29.73	29.77	1248660
2015-10-15	29.91	30.28	29.77	30.27	1082642
2015-10-16	30.32	30.51	30.21	30.36	1033126
2015-10-19	30.28	30.50	30.08	30.50	818752
2015-10-20	30.41	30.74	30.34	30.60	911316
2015-10-21	30.66	30.83	30.39	30.41	735602
2015-10-22	30.46	30.84	30.41	30.77	837148
2015-10-23	30.72	30.76	30.15	30.18	1009576
2015-10-26	30.22	30.33	29.96	30.30	842632
2015-10-27	30.21	30.39	30.07	30.19	943916
2015-10-28	30.03	30.12	29.22	29.65	1037324
2015-10-29	29.41	29.50	29.03	29.34	1412020
2015-10-30	29.44	29.59	29.27	29.51	1678362
2015-11-02	29.54	29.80	29.29	29.77	1112098
2015-11-03	29.69	29.92	29.51	29.86	905394
2015-11-04	29.85	30.17	29.85	30.06	833522
2015-11-05	29.99	30.22	29.90	30.02	1139792
2015-11-06	29.12	29.42	28.38	28.50	2495146
2015-11-09	28.36	28.51	28.07	28.41	1789074
2015-11-10	28.38	29.08	28.38	29.08	1527332
2015-11-11	29.18	29.47	29.13	29.42	1127698
2015-11-12	29.28	29.64	29.10	29.22	1358944
2015-11-13	29.24	29.50	29.09	29.25	1736808
2015-11-16	29.48	30.02	29.32	29.99	1266756
2015-11-17	29.93	30.19	29.39	29.49	931956
2015-11-18	29.41	29.69	29.20	29.65	934998
2015-11-19	29.67	30.30	29.66	30.23	1214800
2015-11-20	30.27	30.58	30.27	30.54	883326
2015-11-23	30.45	30.56	30.11	30.13	754254
2015-11-24	29.98	30.17	29.76	30.05	807156
2015-11-25	30.01	30.01	29.76	29.86	558046
2015-11-27	29.89	30.14	29.89	29.94	404674
2015-11-30	29.94	30.28	29.88	30.10	1889732
2015-12-01	30.31	30.71	30.29	30.70	1781462
2015-12-02	30.62	30.67	30.11	30.31	1660482
2015-12-03	30.26	30.26	29.59	29.70	1756556
2015-12-04	29.79	30.19	29.78	30.18	816600
2015-12-07	30.05	30.20	29.90	30.17	1115882
2015-12-08	30.09	30.42	29.92	30.35	1054898
2015-12-09	30.19	30.67	30.13	30.14	1461090
2015-12-10	30.16	30.17	29.34	29.41	1396218
2015-12-11	29.28	29.64	29.08	29.30	1173222
2015-12-14	29.22	29.50	29.07	29.40	1111804
2015-12-15	29.49	29.86	29.36	29.66	1284928
2015-12-16	29.78	30.47	29.78	30.38	1220308
2015-12-17	30.71	32.13	30.63	31.86	4542006
2015-12-18	31.75	31.86	31.21	31.23	3177050
2015-12-21	31.38	31.52	30.79	30.97	1409688
2015-12-22	31.01	31.22	30.72	31.15	1415730
2015-12-23	31.25	31.50	31.19	31.44	1081724
2015-12-24	31.35	31.48	31.22	31.35	369340
2015-12-28	31.33	31.70	31.20	31.62	1270148
2015-12-29	31.74	31.90	31.66	31.69	939866
2015-12-30	31.73	31.83	31.60	31.73	636684
2015-12-31	31.68	31.73	30.95	31.23	1001554
2016-01-04	31.26	31.31	30.85	31.14	1263058
2016-01-05	31.15	31.38	30.60	31.28	1136274
2016-01-06	31.23	31.45	30.94	31.32	717980
2016-01-07	30.96	31.35	30.95	30.99	1240620
2016-01-08	31.18	31.30	30.95	30.98	1195554
2016-01-11	31.05	31.23	30.91	31.08	1088000
2016-01-12	31.27	31.27	30.60	30.83	1476832
2016-01-13	30.90	31.17	30.76	30.85	2084638
2016-01-14	30.86	31.52	30.71	31.32	1107224
2016-01-15	31.15	31.22	30.64	31.21	1427354
2016-01-19	31.51	31.63	31.21	31.54	1223520
2016-01-20	31.38	31.70	30.38	30.88	1348132
2016-01-21	30.87	31.09	30.50	30.79	1303400
2016-01-22	30.88	31.61	30.81	31.56	1221628
2016-01-25	31.55	31.60	31.04	31.18	1164556
2016-01-26	31.26	31.69	31.21	31.16	902514
2016-01-27	31.11	31.45	30.81	31.14	1140096
2016-01-28	31.31	31.97	31.01	31.82	1358246
2016-01-29	32.13	32.68	32.08	32.67	1970404
2016-02-01	32.49	33.20	32.38	32.98	2758578
2016-02-02	32.82	33.29	32.69	33.23	1390588
2016-02-03	33.42	34.05	33.20	33.90	1800606
2016-02-04	33.85	34.06	33.56	33.74	2176722
2016-02-05	33.61	34.13	33.20	33.89	3208340
2016-02-08	33.95	34.22	33.65	33.98	2606262
2016-02-09	33.90	34.33	33.81	34.18	2402352
2016-02-10	34.07	34.40	33.61	34.15	2427416
2016-02-11	34.03	34.24	33.59	33.59	1764058
2016-02-12	33.57	33.85	33.11	33.48	1391834
2016-02-16	33.75	33.75	33.24	33.49	1912550
2016-02-17	33.55	33.72	33.18	33.21	1447666
2016-02-18	33.17	33.89	33.08	33.70	1266058
2016-02-19	33.58	33.75	33.35	33.56	993036
2016-02-22	33.68	34.08	33.68	33.90	1377876
2016-02-23	33.60	34.50	33.53	34.38	1837728
2016-02-24	34.28	34.78	34.24	34.59	1261308
2016-02-25	34.63	35.13	34.63	35.02	1060868
2016-02-26	34.86	34.94	33.98	34.06	1119026
2016-02-29	33.97	34.42	33.85	33.98	1388370
2016-03-01	34.14	34.48	33.83	33.98	1841044
2016-03-02	33.87	34.26	33.26	34.25	2114326
2016-03-03	34.31	34.34	33.71	34.34	863502
2016-03-04	34.13	34.74	34.04	34.68	1368422
2016-03-07	34.60	34.87	34.54	34.78	704718
2016-03-08	34.85	35.25	34.71	35.21	905370
2016-03-09	35.07	35.50	34.73	35.42	870892
2016-03-10	35.41	35.54	34.89	35.36	796420
2016-03-11	35.60	35.65	35.35	35.43	1194092
2016-03-14	35.37	35.53	35.16	35.39	1624922
2016-03-15	35.29	35.78	35.29	35.71	1203520
2016-03-16	35.56	36.05	35.33	36.03	735630
2016-03-17	36.03	36.40	35.95	36.32	1052570
2016-03-18	36.27	36.40	36.03	36.21	2838206
2016-03-21	36.21	36.21	35.75	36.00	957474
2016-03-22	35.95	36.29	35.86	35.97	764972
2016-03-23	36.00	36.41	35.74	36.30	1181798
2016-03-24	36.19	36.54	36.10	36.50	954038
2016-03-28	36.39	36.79	36.23	36.41	959772
2016-03-29	36.46	37.11	36.28	37.08	1399604
2016-03-30	37.04	37.16	36.81	36.95	726516
2016-03-31	36.95	37.18	36.79	37.14	1670852
2016-04-01	37.06	37.52	36.84	37.52	1472460
2016-04-04	37.47	37.59	37.05	37.46	1098986
2016-04-05	37.30	37.41	36.68	36.76	2135150
2016-04-06	36.69	36.83	36.51	36.74	1006702
2016-04-07	36.69	36.94	36.44	36.71	1638132
2016-04-08	36.86	37.03	36.76	36.89	1030390
2016-04-11	36.93	37.12	36.50	36.57	1002856
2016-04-12	36.65	36.90	36.35	36.83	837546
2016-04-13	36.95	36.95	36.22	36.46	1015038
2016-04-14	36.44	36.61	36.25	36.31	603914
2016-04-15	36.37	36.70	36.19	36.66	838668
2016-04-18	36.64	36.80	36.43	36.71	891002
2016-04-19	36.86	36.86	36.39	36.61	1835830
2016-04-20	36.69	36.72	35.39	35.45	1450964
2016-04-21	35.55	35.73	34.36	34.39	1955676
2016-04-22	34.60	34.85	34.32	34.55	1564100
2016-04-25	34.55	34.66	34.34	34.48	1631318
2016-04-26	34.61	34.79	34.43	34.53	1440406
2016-04-27	34.35	34.81	34.08	34.66	1241458
2016-04-28	34.43	34.85	34.36	34.77	1475312
2016-04-29	34.70	35.31	34.49	35.26	1429908
2016-05-02	35.25	35.79	35.16	35.64	1029934
2016-05-03	35.68	35.81	35.33	35.66	787288
2016-05-04	35.55	36.29	35.46	36.08	1224918
2016-05-05	36.06	36.47	35.58	36.25	1291782
2016-05-06	36.12	36.33	35.76	36.22	1546846
2016-05-09	36.21	36.56	36.15	36.47	669410
2016-05-10	36.68	36.71	36.45	36.60	694024
2016-05-11	36.75	36.97	36.38	36.70	1002326
2016-05-12	36.68	37.08	36.59	37.05	1467276
2016-05-13	36.92	37.11	36.61	36.89	826342
2016-05-16	36.79	36.99	36.51	36.99	806028
2016-05-17	36.90	36.93	35.82	35.99	1356858
2016-05-18	35.76	36.25	35.19	35.35	1061648
2016-05-19	35.19	35.79	35.09	35.74	1231722
2016-05-20	35.80	36.32	35.55	35.91	997954
2016-05-23	35.91	36.09	35.74	35.75	1090320
2016-05-24	35.81	36.44	35.80	36.39	1143051
2016-05-25	36.43	36.60	36.11	36.43	1705007
2016-05-26	36.40	36.86	36.37	36.73	1300423
2016-05-27	36.72	36.94	36.57	36.84	1023981
2016-05-31	36.77	37.21	36.64	37.05	3092273
2016-06-01	36.97	37.32	36.92	37.30	1149554
2016-06-02	37.17	37.42	36.93	37.40	1198293
2016-06-03	37.90	38.57	37.81	38.31	1384095
2016-06-06	38.29	38.47	38.03	38.28	1291422
2016-06-07	38.27	38.70	38.22	38.52	1267201
2016-06-08	38.46	38.92	38.43	38.88	913749
2016-06-09	38.86	39.49	38.79	39.42	1093769
2016-06-10	39.13	39.41	38.53	38.99	1202307
2016-06-13	38.94	39.20	38.79	38.82	863559
2016-06-14	39.00	39.18	38.65	39.11	1318279
2016-06-15	39.23	39.23	38.49	38.68	930342
2016-06-16	38.70	38.95	38.54	38.82	829511
2016-06-17	38.70	38.91	38.46	38.91	1491471
2016-06-20	38.93	39.09	38.48	38.89	1033736
2016-06-21	38.97	39.25	38.65	39.05	1313659
2016-06-22	39.12	39.16	38.62	38.64	1064132
2016-06-23	38.68	38.85	38.50	38.80	1003513
2016-06-24	38.48	39.53	38.15	39.28	1565116
2016-06-27	39.26	39.97	39.14	39.85	1425513
2016-06-28	39.86	39.96	39.34	39.81	1676395
2016-06-29	40.02	40.24	39.75	39.82	867280
2016-06-30	39.52	40.24	39.50	39.70	51880821
2016-07-01	39.98	40.55	39.81	40.39	3185170
2016-07-05	40.45	40.98	40.35	40.87	1852270
2016-07-06	40.91	40.99	40.42	40.78	2133678
2016-07-07	40.47	40.70	39.69	39.85	2742003
2016-07-08	39.74	40.56	39.34	40.55	2592758
2016-07-11	40.37	40.46	39.81	40.46	1629303
2016-07-12	40.18	40.34	39.30	39.34	3037957
2016-07-13	39.61	39.75	39.46	39.71	1338905
2016-07-14	39.40	39.64	39.30	39.34	1098879
2016-07-15	39.38	39.59	39.25	39.41	957064
2016-07-18	39.48	39.71	39.39	39.57	820696
2016-07-19	39.67	39.74	39.37	39.61	604985
2016-07-20	39.67	39.67	39.35	39.55	888602
2016-07-21	39.45	39.79	39.24	39.73	838689
2016-07-22	39.71	40.45	39.52	40.35	859977
2016-07-25	40.29	40.41	40.05	40.40	904386
2016-07-26	40.48	40.52	39.95	39.80	846381
2016-07-27	39.75	39.86	39.07	39.45	1229821
2016-07-28	39.46	39.99	39.45	39.96	1962875
2016-07-29	39.95	40.27	39.85	40.25	1955476
2016-08-01	40.14	40.43	39.93	40.27	1590989
2016-08-02	39.84	40.53	39.04	40.42	2016149
2016-08-03	40.54	40.58	39.97	40.12	1523445
2016-08-04	40.16	40.56	40.03	40.13	1924957
2016-08-05	40.05	40.13	39.34	39.39	1249354
2016-08-08	39.43	39.72	39.21	39.28	1237712
2016-08-09	39.33	39.56	39.14	39.24	1038175
2016-08-10	39.33	39.48	39.04	39.26	1217717
2016-08-11	39.24	39.43	39.06	39.40	1063088
2016-08-12	39.55	39.78	39.48	39.54	956760
2016-08-15	39.56	39.77	38.94	38.94	1323459
2016-08-16	38.84	38.84	38.20	38.20	1712087
2016-08-17	38.06	39.04	37.81	38.92	1931232
2016-08-18	38.85	39.51	38.37	39.51	1388399
2016-08-19	39.33	39.59	38.65	38.84	5804338
2016-08-22	38.99	39.27	38.90	39.08	1035455
2016-08-23	39.17	39.34	38.56	38.58	1362328
2016-08-24	38.46	38.82	38.16	38.82	1891003
2016-08-25	38.82	38.92	38.65	38.87	931150
2016-08-26	38.89	39.12	37.86	37.92	1018636
2016-08-29	38.01	38.39	38.01	38.25	847130
2016-08-30	38.28	38.49	37.77	37.84	1328839
2016-08-31	37.87	37.98	37.69	37.95	955765
2016-09-01	37.96	37.96	37.56	37.67	740437
2016-09-02	37.69	38.26	37.65	38.21	1051985
2016-09-06	38.47	38.93	38.32	38.81	919982
2016-09-07	38.78	39.13	38.55	38.98	943294
2016-09-08	38.78	39.11	38.60	38.86	746699
2016-09-09	38.57	38.57	37.12	37.15	1069773
2016-09-12	37.09	37.80	37.09	37.72	1496400
2016-09-13	37.70	37.72	37.14	37.37	935142
2016-09-14	37.53	37.81	37.33	37.56	650292
2016-09-15	37.46	37.97	37.34	37.96	1130944
2016-09-16	37.78	38.53	37.57	38.43	2194796
2016-09-19	38.60	38.79	38.43	38.77	1585806
2016-09-20	38.98	39.15	38.84	38.85	878257
2016-09-21	38.91	39.75	38.86	39.70	1038055
2016-09-22	40.00	40.13	39.65	39.98	1152377
2016-09-23	39.73	40.29	39.65	40.11	1893887
2016-09-26	40.10	40.41	39.99	40.26	1468382
2016-09-27	40.42	40.60	39.55	39.68	1522012
2016-09-28	39.76	39.81	39.02	39.39	1131745
2016-09-29	39.20	39.37	38.57	38.86	1056215
2016-09-30	39.02	39.18	38.14	38.31	2031936
2016-10-03	38.33	38.33	37.53	37.80	1793971
2016-10-04	37.63	37.69	36.84	36.93	2127979
2016-10-05	37.00	37.36	36.62	36.78	2057558
2016-10-06	36.64	36.90	36.46	36.69	1271409
2016-10-07	36.99	37.24	36.49	36.54	1346658
2016-10-10	36.53	36.92	36.49	36.88	1127799
2016-10-11	36.74	36.77	36.31	36.37	1196075
2016-10-12	36.43	36.94	36.36	36.92	1039211
2016-10-13	36.88	37.44	36.88	37.23	1633151
2016-10-14	37.06	37.38	36.88	36.97	1314840
2016-10-17	37.12	37.37	37.06	37.21	877846
2016-10-18	37.42	37.60	37.01	37.38	1415793
2016-10-19	37.40	37.44	37.12	37.29	1227411
2016-10-20	37.41	37.63	37.22	37.32	1039175
2016-10-21	37.13	37.29	36.84	37.07	1159196
2016-10-24	37.28	37.52	37.00	37.32	1315513
2016-10-25	37.19	37.41	37.07	37.39	1056254
2016-10-26	37.33	37.55	36.94	37.19	1256580
2016-10-27	37.01	37.16	36.70	37.02	1365452
2016-10-28	37.08	37.36	36.92	37.23	1350393
2016-10-31	37.38	38.33	37.35	38.05	1980773
2016-11-01	38.02	38.08	37.27	37.42	1590451
2016-11-02	37.35	37.35	36.57	36.98	1348511
2016-11-03	36.77	37.26	36.73	37.09	1053420
2016-11-04	37.08	37.61	36.65	36.83	2449085
2016-11-07	37.00	37.95	36.65	37.93	2156095
2016-11-08	38.06	38.67	38.00	38.50	2438808
2016-11-09	37.69	37.69	36.77	36.81	2456825
2016-11-10	36.55	36.57	35.22	35.49	2845924
2016-11-11	35.48	35.99	35.28	35.36	1906495
2016-11-14	35.04	35.74	34.88	35.51	1835315
2016-11-15	35.60	36.25	35.60	36.02	1360491
2016-11-16	36.12	36.38	35.58	35.78	730940
2016-11-17	35.67	36.07	35.63	35.81	1039313
2016-11-18	35.74	35.99	35.45	35.64	919280
2016-11-21	35.72	35.95	35.62	35.83	1496799
2016-11-22	35.91	36.34	35.79	36.13	1113285
2016-11-23	35.56	36.24	35.56	35.75	871922
2016-11-25	35.90	36.44	35.90	36.35	474709
2016-11-28	36.50	37.26	36.49	37.09	1043226
2016-11-29	36.98	37.53	36.93	37.25	1075033
2016-11-30	36.72	36.72	35.91	35.92	1808262
2016-12-01	35.69	35.82	35.26	35.51	936299
2016-12-02	35.84	36.41	35.77	35.99	1033523
2016-12-05	35.84	36.10	35.47	36.07	1216821
2016-12-06	36.24	36.47	36.00	36.08	945904
2016-12-07	36.33	36.58	36.26	36.47	969293
2016-12-08	36.24	36.53	35.93	36.44	837587
2016-12-09	36.39	36.88	36.38	36.83	989539
2016-12-12	36.67	37.29	36.66	37.21	721227
2016-12-13	37.35	37.61	37.15	37.51	946657
2016-12-14	37.65	37.84	36.53	36.62	1235521
2016-12-15	36.48	37.02	36.33	37.01	649549
2016-12-16	37.07	37.65	37.07	37.61	1867340
2016-12-19	37.88	37.88	37.35	37.77	551341
2016-12-20	37.63	37.92	37.52	37.80	769468
2016-12-21	37.81	38.06	37.67	37.69	583655
2016-12-22	37.65	37.86	37.55	37.81	668260
2016-12-23	37.85	37.95	37.71	37.86	293213
2016-12-27	37.76	38.10	37.64	38.00	412075
2016-12-28	37.99	38.04	37.42	37.54	863220
2016-12-29	37.66	38.24	37.55	38.19	627373
2016-12-30	38.21	38.34	37.76	37.89	771788
2017-01-03	37.94	38.08	37.62	37.93	866626
2017-01-04	38.01	38.26	37.98	38.16	1032771
2017-01-05	38.22	38.29	37.70	38.11	1334735
2017-01-06	37.96	38.08	37.77	37.80	1331626
2017-01-09	37.86	38.06	37.24	37.28	807711
2017-01-10	37.27	37.39	37.00	37.24	572788
2017-01-11	37.33	37.82	37.17	37.75	706912
2017-01-12	37.75	37.81	37.39	37.65	812395
2017-01-13	37.58	37.70	37.32	37.49	949624
2017-01-17	37.62	37.99	37.53	37.75	1111619
2017-01-18	37.70	37.82	37.59	37.70	937706
2017-01-19	37.49	37.72	37.22	37.28	723689
2017-01-20	37.43	37.48	37.16	37.36	718901
2017-01-23	37.37	37.55	37.01	37.03	1096091
2017-01-24	36.82	37.09	36.71	36.95	1370726
2017-01-25	36.87	37.01	36.62	36.89	1015704
2017-01-26	36.88	37.20	36.77	36.64	750516
2017-01-27	36.84	36.90	36.56	36.89	1124044
2017-01-30	37.07	37.08	36.64	36.86	911611
2017-01-31	36.88	37.71	36.81	37.65	1666782
2017-02-01	37.37	37.52	36.80	36.98	1191065
2017-02-02	36.99	37.52	36.91	37.51	748549
2017-02-03	37.53	37.91	37.52	37.82	1520614
2017-02-06	37.99	37.99	37.57	37.66	852561
2017-02-07	37.72	37.80	37.52	37.80	758533
2017-02-08	37.89	38.15	37.76	38.15	1542862
2017-02-09	38.06	38.20	37.63	37.65	1060808
2017-02-10	37.65	37.89	37.58	37.86	904021
2017-02-13	37.89	37.99	37.64	37.99	979097
2017-02-14	37.89	37.97	37.42	37.67	887494
2017-02-15	37.23	37.58	37.05	37.54	1144488
2017-02-16	37.55	37.95	37.55	37.93	1478744
2017-02-17	37.97	38.16	37.74	38.08	1254972
2017-02-21	37.90	38.48	37.80	38.43	1184277
2017-02-22	38.40	38.72	38.25	38.65	1323811
2017-02-23	38.84	39.15	38.65	39.11	1103622
2017-02-24	39.59	39.64	38.97	39.52	1538820
2017-02-27	39.46	39.56	38.99	39.05	1746125
2017-02-28	39.06	39.59	38.99	39.48	1927283
2017-03-01	38.95	39.41	38.54	39.08	1454760
2017-03-02	38.90	39.51	38.87	39.25	1183871
2017-03-03	39.26	39.26	38.87	39.19	1175505
2017-03-06	39.12	39.37	39.10	39.18	1039086
2017-03-07	39.20	39.52	39.00	39.28	1147039
2017-03-08	38.98	39.00	38.39	38.39	1019296
2017-03-09	38.36	38.67	38.24	38.30	1121875
2017-03-10	38.49	38.68	38.35	38.61	1102479
2017-03-13	38.61	38.84	38.41	38.75	1656580
2017-03-14	38.81	38.94	38.62	38.87	1061896
2017-03-15	39.03	39.81	38.93	39.58	1537103
2017-03-16	39.33	39.62	39.02	39.13	1612398
2017-03-17	39.36	39.78	39.29	39.56	5360207
2017-03-20	39.62	39.68	39.08	39.10	917687
2017-03-21	39.03	39.77	39.03	39.70	1250541
2017-03-22	39.94	40.20	39.72	39.78	1151104
2017-03-23	39.71	40.25	39.70	39.84	877154
2017-03-24	39.86	40.22	39.73	40.10	777914
2017-03-27	40.24	40.32	39.82	40.06	1156604
2017-03-28	40.01	40.16	39.87	40.12	915397
2017-03-29	40.04	40.10	39.78	39.98	988989
2017-03-30	39.89	39.89	39.49	39.57	847383
2017-03-31	39.55	39.84	39.54	39.61	1026697
2017-04-03	39.63	39.63	39.27	39.59	1045807
2017-04-04	39.54	39.99	39.54	39.87	1020528
2017-04-05	39.73	40.01	39.55	39.98	1186147
2017-04-06	39.85	39.99	39.70	39.87	657104
2017-04-07	40.01	40.07	39.65	39.70	1063385
2017-04-10	39.71	39.97	39.44	39.71	739027
2017-04-11	39.69	39.79	39.36	39.70	850879
2017-04-12	39.59	39.93	39.53	39.89	1445073
2017-04-13	39.87	39.90	39.44	39.62	1173269
2017-04-17	39.72	39.91	39.68	39.88	912016
2017-04-18	39.85	40.22	39.84	40.15	1276850
2017-04-19	40.13	40.22	39.68	39.81	970954
2017-04-20	39.76	39.79	39.34	39.72	1248526
2017-04-21	39.70	40.14	39.69	39.96	1219772
2017-04-24	40.03	40.12	39.55	40.07	1351631
2017-04-25	39.94	40.09	39.71	39.70	1496368
2017-04-26	39.65	39.67	39.37	39.48	1943754
2017-04-27	39.50	39.99	39.50	39.72	1730065
2017-04-28	39.59	39.74	39.21	39.32	1910863
2017-05-01	39.40	39.44	38.95	39.10	1185623
2017-05-02	39.21	39.47	39.20	39.42	1547462
2017-05-03	39.36	39.53	39.22	39.29	1405724
2017-05-04	39.53	40.00	39.13	39.87	2181270
2017-05-05	39.94	40.18	39.90	40.06	1452571
2017-05-08	40.10	40.14	39.59	39.79	1273035
2017-05-09	39.79	39.84	39.50	39.57	1318611
2017-05-10	39.58	39.72	39.31	39.52	1366707
2017-05-11	39.41	39.47	39.13	39.40	1256276
2017-05-12	39.54	39.70	39.42	39.61	1724209
2017-05-15	39.63	39.86	39.55	39.78	1093793
2017-05-16	39.70	39.80	39.38	39.38	1307988
2017-05-17	39.52	39.87	39.40	39.62	1492203
2017-05-18	39.64	40.00	39.37	39.82	1724557
2017-05-19	39.77	39.90	39.33	39.75	6536520
2017-05-22	39.63	40.46	39.63	40.38	1615950
2017-05-23	40.37	41.27	40.33	40.91	2437607
2017-05-24	41.00	41.27	40.99	41.12	1742257
2017-05-25	41.16	41.58	41.09	41.56	1385516
2017-05-26	41.52	41.64	41.23	41.36	958560
2017-05-30	41.25	41.49	41.18	41.47	1465344
2017-05-31	41.51	41.71	41.43	41.47	2185952
2017-06-01	41.46	41.64	41.30	41.63	1757123
2017-06-02	41.87	41.91	41.54	41.83	1152325
2017-06-05	41.80	41.85	41.61	41.64	759696
2017-06-06	41.76	41.76	41.44	41.46	941039
2017-06-07	41.50	41.75	41.41	41.61	986568
2017-06-08	41.53	41.60	40.96	41.25	1198842
2017-06-09	41.14	41.29	40.95	41.26	1132659
2017-06-12	41.41	41.53	40.84	41.17	971857
2017-06-13	41.17	41.28	41.00	41.25	777391
2017-06-14	41.66	41.84	41.41	41.57	942565
2017-06-15	41.44	41.67	41.37	41.67	745867
2017-06-16	41.77	42.19	41.67	42.18	1965501
2017-06-19	42.18	42.18	41.70	41.86	745687
2017-06-20	41.89	41.97	41.74	41.84	858339
2017-06-21	41.83	41.90	41.55	41.80	858929
2017-06-22	41.73	41.81	41.57	41.59	851190
2017-06-23	41.54	41.73	41.37	41.45	1103462
2017-06-26	41.47	41.93	41.31	41.69	730702
2017-06-27	41.50	41.56	40.98	41.12	935055
2017-06-28	41.26	41.33	40.86	40.87	1592500
2017-06-29	40.60	40.65	40.26	40.45	1223929
2017-06-30	40.57	40.66	40.16	40.17	1514231
2017-07-03	40.31	40.36	39.87	39.89	724166
2017-07-05	39.92	39.98	39.60	39.76	1119140
2017-07-06	39.60	39.77	39.54	39.67	864168
2017-07-07	39.69	39.94	39.63	39.71	683568
2017-07-10	39.78	39.88	39.56	39.56	960788
2017-07-11	39.64	39.71	39.36	39.59	802479
2017-07-12	39.89	40.03	39.83	39.88	617904
2017-07-13	39.88	40.01	39.57	39.73	1385053
2017-07-14	40.05	40.21	39.87	39.97	784325
2017-07-17	39.96	40.13	39.81	40.13	727851
2017-07-18	40.15	40.36	40.10	40.28	624713
2017-07-19	40.30	40.50	40.24	40.50	767954
2017-07-20	40.66	41.02	40.57	41.01	1256768
2017-07-21	40.97	41.39	40.89	41.38	829297
2017-07-24	41.41	41.66	40.84	40.84	918570
2017-07-25	40.80	40.91	40.45	40.55	687192
2017-07-26	40.51	40.88	40.47	40.56	804011
2017-07-27	40.47	40.76	40.43	40.73	764996
2017-07-28	40.69	40.78	40.31	40.47	1305545
2017-07-31	40.46	40.61	40.31	40.53	1131073
2017-08-01	40.53	40.93	40.50	40.83	1507265
2017-08-02	40.66	40.96	40.52	40.95	973191
2017-08-03	40.74	41.15	40.74	41.09	1147746
2017-08-04	41.40	41.40	40.77	41.09	1051822
2017-08-07	41.11	41.32	41.03	41.28	651531
2017-08-08	41.24	41.58	41.15	41.57	729367
2017-08-09	41.69	41.73	41.48	41.51	1196424
2017-08-10	41.50	41.75	41.42	41.63	905397
2017-08-11	41.59	41.59	41.29	41.37	1407025
2017-08-14	41.43	41.70	41.38	41.67	652769
2017-08-15	41.54	41.96	41.50	41.91	568921
2017-08-16	41.88	42.11	41.86	42.08	590301
2017-08-17	42.14	42.15	41.68	41.77	949802
2017-08-18	41.69	42.32	41.58	42.24	1412660
2017-08-21	42.30	42.45	42.17	42.40	838140
2017-08-22	42.40	42.82	42.27	42.72	1112655
2017-08-23	42.68	43.06	42.54	43.01	1502638
2017-08-24	43.00	43.09	42.75	42.86	892447
2017-08-25	42.99	43.09	42.73	42.87	1142007
2017-08-28	42.96	43.13	42.88	43.08	1178281
2017-08-29	43.14	43.23	42.97	43.06	887700
2017-08-30	43.00	43.06	42.70	42.77	1459226
2017-08-31	42.77	42.94	42.72	42.74	981644
2017-09-01	42.84	42.92	42.54	42.57	1049223
2017-09-05	42.68	42.97	42.57	42.91	1033750
2017-09-06	43.00	43.06	42.56	42.60	710954
2017-09-07	42.74	43.03	42.65	42.95	1175121
2017-09-08	42.93	43.24	42.75	43.19	725473
2017-09-11	43.12	43.69	43.04	43.60	939590
2017-09-12	43.50	43.51	42.61	42.75	945925
2017-09-13	42.71	42.83	42.38	42.45	868071
2017-09-14	42.43	42.95	42.27	42.92	840705
2017-09-15	42.98	43.03	42.65	42.90	1954500
2017-09-18	42.89	42.91	42.15	42.49	1059532
2017-09-19	42.52	42.67	42.31	42.53	1605507
2017-09-20	42.67	42.71	41.99	42.15	1507796
2017-09-21	42.19	42.46	42.03	42.06	653364
2017-09-22	42.31	42.31	41.72	41.73	684369
2017-09-25	41.68	42.31	41.58	42.25	974972
2017-09-26	42.19	42.32	42.01	42.25	1091030
2017-09-27	42.02	42.17	41.30	41.58	1481390
2017-09-28	41.54	41.78	41.16	41.70	1295720
2017-09-29	41.63	41.77	41.43	41.57	1249016
2017-10-02	41.21	41.79	41.21	41.60	1419814
2017-10-03	41.55	41.57	41.05	41.38	1883671
2017-10-04	41.52	42.07	41.33	41.95	2053094
2017-10-05	41.97	42.04	41.77	41.90	2063802
2017-10-06	41.77	42.14	41.60	41.92	1453356
2017-10-09	42.00	42.18	41.90	41.99	27979439
2017-10-10	42.02	42.36	41.84	42.34	870510
2017-10-11	42.32	42.92	42.32	42.66	1686995
2017-10-12	42.65	43.03	42.65	43.01	1483856
2017-10-13	43.09	43.46	42.93	43.05	1689981
2017-10-16	43.09	43.20	42.78	43.12	1061618
2017-10-17	43.05	43.45	42.98	43.44	985007
2017-10-18	43.32	43.45	43.13	43.38	1013979
2017-10-19	43.50	43.89	43.45	43.85	939937
2017-10-20	43.79	43.97	43.64	43.87	871606
2017-10-23	43.87	43.95	43.72	43.77	784209
2017-10-24	43.74	43.83	43.36	43.48	1167801
2017-10-25	43.39	43.43	42.72	43.25	1438783
2017-10-26	43.43	43.76	43.31	43.38	1020452
2017-10-27	43.31	43.79	43.20	43.75	914267
2017-10-30	43.36	43.64	43.08	43.18	1277772
2017-10-31	43.14	43.39	43.06	43.26	1404850
2017-11-01	43.24	43.35	42.90	43.07	1454699
2017-11-02	43.12	43.59	42.98	43.06	2169151
2017-11-03	43.00	44.39	42.88	43.83	2344866
2017-11-06	43.78	43.92	43.53	43.59	1337235
2017-11-07	43.69	44.21	43.51	44.17	1063389
2017-11-08	44.07	44.29	43.69	44.07	1296319
2017-11-09	43.85	44.18	43.81	44.10	902533
2017-11-10	43.94	43.99	43.66	43.68	1485482
2017-11-13	43.69	44.31	43.69	44.30	1757823
2017-11-14	44.22	45.23	44.21	45.18	1523235
2017-11-15	45.30	45.55	44.64	44.71	1386030
2017-11-16	44.66	44.75	44.46	44.63	1204401
2017-11-17	44.51	44.71	44.17	44.40	3561091
2017-11-20	44.43	44.49	44.13	44.26	1220337
2017-11-21	44.31	44.40	44.04	44.15	1290962
2017-11-22	44.13	44.33	44.01	44.19	949838
2017-11-24	44.22	44.41	44.15	44.22	339715
2017-11-27	44.33	44.64	44.11	44.61	934064
2017-11-28	44.67	44.85	44.30	44.78	959640
2017-11-29	44.75	45.31	44.63	44.90	1131360
2017-11-30	44.94	45.23	44.87	45.11	2355172
2017-12-01	45.26	45.38	44.53	44.83	1500238
2017-12-04	45.03	45.22	44.61	44.69	963898
2017-12-05	44.76	44.79	43.96	44.34	1260196
2017-12-06	44.38	44.69	44.30	44.54	1374812
2017-12-07	44.57	44.64	44.27	44.64	1081231
2017-12-08	44.53	44.95	44.41	44.94	752588
2017-12-11	44.89	45.10	44.50	45.08	922899
2017-12-12	44.94	44.99	44.00	44.01	983020
2017-12-13	44.24	44.59	44.02	44.29	1387936
2017-12-14	44.12	44.24	43.56	43.95	1097637
2017-12-15	44.05	44.46	43.94	44.43	3155274
2017-12-18	44.09	44.37	43.43	43.60	1622495
2017-12-19	43.54	43.64	42.72	42.77	1489096
2017-12-20	42.72	43.02	42.50	42.51	1152657
2017-12-21	42.28	42.58	42.18	42.32	965901
2017-12-22	42.30	42.65	42.30	42.50	1084478
2017-12-26	42.53	42.77	42.18	42.19	1079547
2017-12-27	42.31	42.52	42.27	42.42	1008300
2017-12-28	42.65	42.73	42.43	42.66	1246688
2017-12-29	42.79	42.97	42.57	42.61	1101317
2018-01-02	42.62	42.72	42.05	42.11	1392976
2018-01-03	42.03	42.36	41.49	41.74	1481837
2018-01-04	41.64	41.99	41.21	41.25	1352481
2018-01-05	41.38	41.49	40.92	41.08	1665006
2018-01-08	41.08	41.58	41.05	41.54	1718948
2018-01-09	41.43	41.50	40.88	40.91	1747392
2018-01-10	40.70	40.81	40.15	40.19	1785791
2018-01-11	40.12	40.33	39.71	39.84	1567437
2018-01-12	39.77	39.91	39.49	39.53	1642836
2018-01-16	39.76	39.89	39.33	39.56	4681814
2018-01-17	39.70	40.17	39.65	40.06	2385903
2018-01-18	40.07	40.11	39.36	39.68	2024166
2018-01-19	39.81	39.96	39.34	39.41	2040877
2018-01-22	39.60	39.86	39.45	39.55	1689159
2018-01-23	39.59	40.24	39.59	40.16	1809940
2018-01-24	40.02	40.07	39.83	39.85	1076849
2018-01-25	39.85	40.42	39.79	40.39	1414617
2018-01-26	40.47	40.54	39.90	40.30	1479946
2018-01-29	40.13	40.18	39.61	39.27	1284252
2018-01-30	39.65	39.79	39.18	39.26	1912017
2018-01-31	39.28	39.80	39.07	39.75	1930614
2018-02-01	39.74	39.90	38.97	39.08	1502578
2018-02-02	38.46	39.19	38.46	38.91	1888751
2018-02-05	38.87	39.34	38.22	38.22	2431260
2018-02-06	37.78	38.03	36.84	37.51	3223825
2018-02-07	37.50	38.04	37.35	37.50	1891515
2018-02-08	37.49	38.15	37.13	37.14	2675012
2018-02-09	37.14	38.72	37.14	38.42	3225472
2018-02-12	38.43	38.67	38.04	38.48	2176856
2018-02-13	38.31	38.76	37.89	38.63	1773953
2018-02-14	38.38	38.49	38.05	38.11	1924144
2018-02-15	38.32	39.06	38.23	39.05	1758916
2018-02-16	38.93	39.81	38.87	39.75	3173221
2018-02-20	39.51	39.70	38.95	39.14	2616641
2018-02-21	39.00	39.40	38.62	38.62	1757561
2018-02-22	38.71	38.99	38.45	38.60	2138196
2018-02-23	38.33	39.42	38.01	39.42	1958994
2018-02-26	39.45	39.59	39.10	39.53	1645426
2018-02-27	39.50	39.82	38.79	38.80	1935060
2018-02-28	38.97	39.12	38.64	38.65	1929824
2018-03-01	38.71	39.20	38.32	38.49	2222189
2018-03-02	38.58	38.96	37.85	38.22	2124209
2018-03-05	38.05	38.99	37.91	38.93	2390164
2018-03-06	38.58	38.71	38.11	38.17	1415141
2018-03-07	38.11	38.32	37.92	38.06	1081202
2018-03-08	38.07	38.43	38.07	38.32	1028559
2018-03-09	38.35	38.71	38.20	38.71	1721686
2018-03-12	38.84	39.32	38.75	39.21	3295737
2018-03-13	39.31	39.70	39.14	39.30	2350361
2018-03-14	39.44	39.86	39.27	39.54	1928438
2018-03-15	39.46	40.01	39.38	39.66	2048215
2018-03-16	39.81	40.22	39.68	40.13	5792678
2018-03-19	40.00	40.30	39.65	39.83	1668829
2018-03-20	39.84	40.08	39.60	39.68	1151019
2018-03-21	39.72	40.20	39.56	39.66	1150929
2018-03-22	39.71	40.58	39.64	39.83	1653486
2018-03-23	39.94	40.26	39.38	39.45	1933902
2018-03-26	39.49	39.91	39.43	39.84	1284076
2018-03-27	39.91	40.86	39.64	40.53	1744852
2018-03-28	40.61	40.94	40.44	40.62	1985788
2018-03-29	40.64	41.04	40.59	40.86	1485795
2018-04-02	40.95	41.27	40.46	40.79	2066164
2018-04-03	40.73	41.05	40.59	40.82	1731011
2018-04-04	40.89	41.14	40.56	40.92	1759394
2018-04-05	40.88	41.37	40.34	41.33	2004438
2018-04-06	41.37	41.45	40.89	41.02	2155282
2018-04-09	41.00	41.36	40.82	41.05	1684385
2018-04-10	40.97	41.13	40.67	40.75	2198446
2018-04-11	40.72	41.09	40.66	41.02	1907125
2018-04-12	41.02	41.20	40.38	40.52	2067996
2018-04-13	40.70	41.23	40.67	41.11	1469404
2018-04-16	41.29	41.75	41.25	41.59	1292778
2018-04-17	41.64	42.07	41.52	41.85	1476306
2018-04-18	41.96	42.30	41.58	41.60	2232116
2018-04-19	41.53	41.64	41.26	41.53	1373490
2018-04-20	41.59	41.59	41.23	41.54	1672998
2018-04-23	41.59	41.89	41.45	41.69	970252
2018-04-24	41.83	42.36	41.79	42.10	1713089
2018-04-25	41.97	42.50	41.82	42.23	1415004
2018-04-26	42.29	42.97	42.03	42.53	1489795
2018-04-27	42.44	43.13	42.44	43.06	1291916
2018-04-30	43.22	43.27	42.89	42.95	1538928
2018-05-01	43.00	43.07	42.78	42.82	1234469
2018-05-02	42.76	43.18	42.64	42.87	1752677
2018-05-03	42.69	43.47	42.04	43.23	1753392
2018-05-04	43.26	43.45	43.06	43.27	1599650
2018-05-07	43.23	43.29	42.84	42.94	1040588
2018-05-08	42.76	42.76	41.64	41.72	1636785
2018-05-09	41.84	41.85	41.02	41.26	1663108
2018-05-10	41.57	41.77	41.35	41.74	1110803
2018-05-11	41.77	41.91	41.59	41.66	974622
2018-05-14	41.71	41.78	41.13	41.41	1424180
2018-05-15	41.08	41.34	40.74	41.05	1493325
2018-05-16	41.07	41.16	40.57	40.89	1472105
2018-05-17	40.87	41.13	40.55	40.64	1446372
2018-05-18	40.74	40.86	40.30	40.57	1760660
2018-05-21	40.60	40.71	40.16	40.28	2436430
2018-05-22	40.32	40.50	40.11	40.28	1422296
2018-05-23	40.39	40.66	40.26	40.49	1917778
2018-05-24	40.54	40.87	40.44	40.75	2062910
2018-05-25	40.74	40.94	40.66	40.79	1696361
2018-05-29	40.65	41.17	40.58	41.00	2773093
2018-05-30	40.80	41.55	40.74	41.44	2353158
2018-05-31	41.41	41.81	41.09	41.42	2012545
2018-06-01	41.30	41.30	40.47	40.63	1415365
2018-06-04	40.75	40.76	40.10	40.23	1360623
2018-06-05	40.24	40.31	39.53	39.75	1967121
2018-06-06	39.77	39.85	39.06	39.13	1626748
2018-06-07	39.15	39.65	38.99	39.19	1450377
2018-06-08	39.31	39.39	39.07	39.23	974850
2018-06-11	39.24	39.34	38.35	38.38	1128938
2018-06-12	38.37	39.10	38.22	39.05	1252621
2018-06-13	39.17	39.44	38.91	39.17	2028735
2018-06-14	39.18	39.65	39.18	39.62	1503509
2018-06-15	39.58	40.08	39.35	39.96	3015591
2018-06-18	39.93	40.35	39.86	40.33	1386180
2018-06-19	40.47	41.09	40.47	41.08	2097516
2018-06-20	41.13	41.26	40.78	41.05	1298788
2018-06-21	41.04	41.21	40.83	40.97	1102631
2018-06-22	41.28	41.28	40.87	41.09	1498748
2018-06-25	41.16	42.42	41.07	42.26	2735917
2018-06-26	42.17	42.65	41.54	42.28	1782468
2018-06-27	42.27	42.52	42.06	42.41	1342683
2018-06-28	42.39	42.78	42.26	42.36	1219386
2018-06-29	42.33	42.55	42.01	42.32	1553760
2018-07-02	42.43	42.73	42.15	42.71	1222744
2018-07-03	42.71	43.27	42.48	42.99	670563
2018-07-05	43.10	43.42	42.75	43.41	1167203
2018-07-06	43.42	43.95	43.31	43.84	1003230
2018-07-09	43.77	43.77	42.04	42.18	1185587
2018-07-10	42.18	42.80	41.79	42.55	1622809
2018-07-11	42.61	43.19	42.55	43.11	1120829
2018-07-12	43.10	43.25	42.79	43.14	1408145
2018-07-13	43.25	43.35	42.72	42.93	918592
2018-07-16	42.94	42.98	42.58	42.78	725202
2018-07-17	42.88	43.05	42.69	42.88	805920
2018-07-18	42.85	42.85	42.41	42.69	762938
2018-07-19	42.93	43.35	42.80	42.96	1696942
2018-07-20	42.83	42.96	42.20	42.54	1098584
2018-07-23	42.59	42.72	42.01	42.18	907536
2018-07-24	42.01	42.31	41.41	42.19	1753756
2018-07-25	42.16	42.43	41.99	42.12	1080621
2018-07-26	42.37	43.09	42.37	43.06	1356706
2018-07-27	42.98	43.42	42.83	42.94	1038811
2018-07-30	42.53	42.59	42.18	42.31	872849
2018-07-31	42.49	43.00	42.29	42.97	1322006
2018-08-01	42.71	42.76	42.00	42.37	1430479
2018-08-02	42.40	42.82	42.03	42.47	1359406
2018-08-03	41.94	43.06	41.39	42.76	1803061
2018-08-06	42.89	43.38	42.78	42.91	1676915
2018-08-07	42.85	42.85	42.40	42.59	2242787
2018-08-08	42.45	42.60	42.25	42.47	1886728
2018-08-09	42.53	42.82	42.38	42.78	1343135
2018-08-10	42.98	43.20	42.64	42.72	1595656
2018-08-13	42.52	42.81	42.24	42.72	2276225
2018-08-14	42.65	42.99	42.60	42.73	1155253
2018-08-15	42.74	43.43	42.74	43.02	1370404
2018-08-16	42.94	43.48	42.84	43.44	880873
2018-08-17	43.35	43.84	43.30	43.59	1136764
2018-08-20	43.65	43.77	43.38	43.47	1036321
2018-08-21	43.38	43.52	43.02	43.20	937574
2018-08-22	43.22	43.30	42.71	42.85	813624
2018-08-23	42.89	43.28	42.73	43.04	1038150
2018-08-24	42.93	43.24	42.71	43.18	825290
2018-08-27	43.24	43.35	42.59	42.79	698626
2018-08-28	42.72	42.83	42.51	42.60	825137
2018-08-29	42.69	42.95	42.61	42.92	715212
2018-08-30	43.05	43.17	42.88	42.99	862710
2018-08-31	43.00	43.22	42.70	42.84	1276303
2018-09-04	42.72	43.28	42.71	43.09	918827
2018-09-05	43.09	43.75	43.09	43.73	959150
2018-09-06	43.69	44.00	43.33	43.86	1092302
2018-09-07	43.58	43.76	43.23	43.27	1424872
2018-09-10	43.47	43.93	43.41	43.78	1084917
2018-09-11	44.05	44.05	43.54	43.60	916246
2018-09-12	43.55	43.89	43.46	43.59	779338
2018-09-13	43.66	43.90	43.36	43.90	807467
2018-09-14	43.68	43.87	43.23	43.83	1172406
2018-09-17	43.96	44.07	43.69	43.99	862880
2018-09-18	44.16	44.18	43.63	43.84	1178763
2018-09-19	43.90	43.92	42.62	42.84	1370090
2018-09-20	42.78	43.12	42.47	43.12	931317
2018-09-21	43.10	43.47	42.78	43.23	2963909
2018-09-24	43.18	43.31	42.92	42.92	1303226
2018-09-25	42.88	42.89	42.19	42.24	837345
2018-09-26	42.38	42.57	41.76	41.78	1280678
2018-09-27	41.88	42.45	41.73	42.06	2054965
2018-09-28	42.27	42.59	42.15	42.57	2945050
2018-10-01	42.43	42.55	42.16	42.41	1760859
2018-10-02	42.53	43.29	42.42	43.12	1620473
2018-10-03	43.10	43.30	42.14	42.56	1530054
2018-10-04	42.43	42.92	42.03	42.77	1158241
2018-10-05	42.77	43.74	42.77	43.61	1284004
2018-10-08	43.71	44.44	43.65	44.11	1433020
2018-10-09	44.18	44.54	43.90	44.10	1674594
2018-10-10	43.98	44.70	43.91	43.91	1863088
2018-10-11	44.12	44.12	42.55	42.62	2502794
2018-10-12	42.53	42.67	42.01	42.46	1586041
2018-10-15	42.47	42.87	42.35	42.56	1727842
2018-10-16	42.57	43.32	42.29	43.08	1279206
2018-10-17	43.05	43.30	42.82	43.23	1232625
2018-10-18	43.31	43.55	43.08	43.32	1193569
2018-10-19	43.38	44.23	43.35	44.05	1550602
2018-10-22	43.98	44.17	43.48	43.67	1103036
2018-10-23	43.94	44.16	43.34	43.60	1618659
2018-10-24	43.76	44.57	43.44	44.34	1660776
2018-10-25	44.00	44.00	43.19	43.52	1873221
2018-10-26	43.70	43.85	42.52	42.86	2130307
2018-10-29	42.92	43.75	42.92	43.30	1657456
2018-10-30	43.53	43.68	42.92	43.51	1974930
2018-10-31	43.14	43.37	42.55	42.98	2176183
2018-11-01	42.98	43.07	42.63	42.86	1814346
2018-11-02	43.03	43.13	42.22	42.47	1850107
2018-11-05	42.60	43.16	42.59	42.95	1658560
2018-11-06	43.01	43.42	42.96	43.36	1331009
2018-11-07	44.18	44.28	43.32	43.83	2145035
2018-11-08	43.91	44.00	43.30	43.83	1307734
2018-11-09	43.87	44.74	43.82	44.61	1448368
2018-11-12	44.44	45.73	44.30	45.19	2003652
2018-11-13	45.26	45.36	44.77	45.12	2698208
2018-11-14	44.90	45.06	44.51	44.66	1821568
2018-11-15	44.40	45.23	44.12	45.12	1791404
2018-11-16	45.58	45.69	44.93	45.25	1219761
2018-11-19	45.22	45.64	45.03	45.38	1535007
2018-11-20	45.61	46.05	45.08	45.26	1250871
2018-11-21	44.66	44.86	43.96	44.07	1964320
2018-11-23	44.14	44.14	43.84	43.98	636760
2018-11-26	43.97	44.32	43.78	44.29	1388316
2018-11-27	44.32	44.82	44.11	44.79	1408871
2018-11-28	44.80	45.05	44.59	44.77	1576389
2018-11-29	44.77	44.77	44.12	44.67	1204781
2018-11-30	44.83	45.41	44.65	45.39	1889342
2018-12-03	45.37	45.93	44.74	45.90	1217281
2018-12-04	46.10	46.58	45.94	46.17	1346502
2018-12-06	46.31	46.39	45.15	45.72	2235685
2018-12-07	45.74	46.04	45.29	45.84	1323382
2018-12-10	45.89	46.09	45.19	45.94	1482138
2018-12-11	45.96	46.45	45.72	46.28	1300204
2018-12-12	46.22	46.50	45.81	45.89	1398415
2018-12-13	45.81	46.31	45.81	46.12	1849177
2018-12-14	45.73	45.85	44.95	45.32	7159108
2018-12-17	45.43	45.47	43.97	44.13	3321105
2018-12-18	44.43	44.71	43.73	43.92	3149543
2018-12-19	44.03	44.27	43.52	43.72	3250915
2018-12-20	43.71	44.43	43.25	43.82	3426172
2018-12-21	43.84	44.88	43.41	43.45	4282596
2018-12-24	43.59	43.59	41.18	41.21	1241796
2018-12-26	41.26	41.76	40.68	41.68	2484655
2018-12-27	41.62	42.01	40.88	41.99	3018736
2018-12-28	42.10	42.43	41.76	42.05	2441864
2018-12-31	42.56	43.12	41.64	42.25	1421043
2019-01-02	42.16	42.19	40.89	41.15	2797859
2019-01-03	41.16	41.65	40.94	41.22	2475451
2019-01-04	41.00	41.76	41.00	41.72	1773042
2019-01-07	42.30	42.30	41.12	41.43	1583492
2019-01-08	41.49	42.10	41.29	42.07	1747009
2019-01-09	42.06	42.18	41.58	41.69	1279086
2019-01-10	41.70	42.56	41.51	42.51	1627590
2019-01-11	42.44	42.54	41.89	41.96	1646888
2019-01-14	41.70	41.80	40.75	41.25	2361258
2019-01-15	41.26	42.07	41.05	42.03	2315485
2019-01-16	42.07	42.54	41.61	42.39	1907405
2019-01-17	42.42	42.60	42.28	42.53	1167488
2019-01-18	42.60	42.98	42.45	42.95	2021988
2019-01-22	43.16	43.44	42.57	43.14	1976694
2019-01-23	43.00	43.65	43.00	43.64	1749239
2019-01-24	43.54	43.97	43.16	43.92	1610375
2019-01-25	43.65	43.97	43.04	43.10	1776650
2019-01-28	43.23	43.35	42.68	42.96	1234213
2019-01-29	43.15	43.36	42.93	43.04	938797
2019-01-30	42.88	43.56	42.51	43.33	1770140
2019-01-31	43.73	44.55	43.20	44.47	2652341
2019-02-01	44.35	44.50	43.57	44.16	3437395
2019-02-04	44.00	44.25	43.12	44.25	1240196
2019-02-05	44.15	44.45	43.95	44.36	1101859
2019-02-06	44.18	44.44	43.95	44.23	989201
2019-02-07	44.08	44.76	44.05	44.74	1909366
2019-02-08	44.75	45.06	44.41	45.00	1216654
2019-02-11	44.97	45.16	44.75	44.92	1314843
2019-02-12	45.16	45.25	44.64	44.95	1683969
2019-02-13	44.95	44.99	44.59	44.90	1198865
2019-02-14	44.99	45.21	44.65	44.88	1877432
2019-02-15	45.21	45.21	44.68	44.98	2109993
2019-02-19	44.88	45.28	44.72	45.15	1354951
2019-02-20	45.13	45.36	44.86	45.17	1718906
2019-02-21	45.13	45.76	44.79	45.63	1361882
2019-02-22	44.77	45.80	44.77	45.68	1676118
2019-02-25	45.75	45.81	45.09	45.34	1342351
2019-02-26	45.52	45.62	45.23	45.46	1470011
2019-02-27	45.45	45.55	45.18	45.45	1203265
2019-02-28	45.50	45.99	45.39	45.87	1886662
2019-03-01	46.00	46.18	45.37	45.87	1932638
2019-03-04	45.85	46.34	45.77	46.28	1841649
2019-03-05	46.25	46.28	45.80	45.90	1523088
2019-03-06	45.97	46.17	45.68	46.02	1196837
2019-03-07	46.10	46.47	46.06	46.19	1423611
2019-03-08	46.24	46.48	45.93	46.25	1608971
2019-03-11	46.40	46.73	46.30	46.69	1345144
2019-03-12	46.78	47.22	46.66	47.15	2268327
2019-03-13	47.08	47.33	47.00	47.14	2016392
2019-03-14	47.17	47.34	46.83	46.93	1902425
2019-03-15	46.84	47.48	46.84	47.40	5523418
2019-03-18	47.32	47.44	46.86	47.10	1360634
2019-03-19	47.07	47.13	46.27	46.46	1347069
2019-03-20	46.59	47.05	46.35	46.58	1649278
2019-03-21	46.53	47.17	46.46	47.12	1140836
2019-03-22	47.27	47.89	47.22	47.55	1165549
2019-03-25	47.63	47.76	47.34	47.59	1258889
2019-03-26	47.60	47.91	47.53	47.86	800420
2019-03-27	47.88	47.88	47.30	47.58	1160956
2019-03-28	47.60	47.77	46.72	46.90	1034753
2019-03-29	46.88	47.17	46.67	47.13	1262905
2019-04-01	47.13	47.14	46.55	46.85	1350384
2019-04-02	46.92	46.93	46.38	46.55	1712769
2019-04-03	46.52	46.65	46.14	46.53	1704564
2019-04-04	46.64	46.65	45.99	46.32	1111485
2019-04-05	46.21	46.76	46.17	46.74	986538
2019-04-08	46.65	46.75	46.23	46.36	939884
2019-04-09	46.37	46.47	46.20	46.44	833918
2019-04-10	46.47	46.90	46.18	46.29	837609
2019-04-11	46.32	46.65	46.30	46.63	1152508
2019-04-12	46.56	46.84	46.14	46.81	801730
2019-04-15	46.84	46.99	46.60	46.73	764634
2019-04-16	46.71	46.90	45.93	46.10	801901
2019-04-17	46.14	46.22	45.88	45.90	776632
2019-04-18	45.88	46.27	45.75	45.98	1897953
2019-04-22	45.95	46.11	45.72	45.94	1113025
2019-04-23	46.10	46.39	45.87	46.24	1004999
2019-04-24	46.33	46.80	46.24	46.68	1248353
2019-04-25	46.46	47.04	46.25	46.87	961982
2019-04-26	47.03	47.41	46.94	46.98	1124860
2019-04-29	46.49	46.56	46.13	46.28	802124
2019-04-30	46.38	47.28	46.21	47.23	1409740
2019-05-01	46.99	47.41	46.58	46.78	1248536
2019-05-02	46.80	47.05	46.46	46.68	1400932
2019-05-03	46.95	47.50	46.60	47.22	1270740
2019-05-06	47.34	47.78	46.96	47.13	783070
2019-05-07	47.00	47.25	46.65	46.88	1059782
2019-05-08	46.86	46.88	46.12	46.16	1397057
2019-05-09	46.12	46.45	46.01	46.28	1057544
2019-05-10	46.28	47.20	46.23	47.18	734716
2019-05-13	47.15	47.92	47.09	47.85	1057371
2019-05-14	47.87	47.92	47.27	47.35	989964
2019-05-15	47.42	47.58	47.24	47.31	885838
2019-05-16	47.20	47.88	46.78	47.77	1069035
2019-05-17	47.61	48.32	47.48	48.10	789950
2019-05-20	48.17	48.49	48.05	48.20	928982
2019-05-21	48.23	48.57	48.01	48.08	840590
2019-05-22	48.16	48.49	47.98	48.47	756783
2019-05-23	48.48	48.80	48.42	48.77	983048
2019-05-24	48.88	49.08	48.66	48.72	695607
2019-05-28	48.77	48.77	47.48	47.65	1654552
2019-05-29	47.76	47.80	46.79	46.89	1152115
2019-05-30	46.98	47.17	46.74	46.89	801551
2019-05-31	46.89	47.59	46.89	47.46	1210147
2019-06-03	47.61	48.09	47.28	48.00	1333199
2019-06-04	48.07	48.08	46.84	47.95	987991
2019-06-05	48.13	49.32	47.98	49.07	1207320
2019-06-06	49.26	49.44	48.95	49.28	815622
2019-06-07	49.59	49.94	48.96	49.00	1042883
2019-06-10	48.90	48.97	48.42	48.78	657591
2019-06-11	48.65	48.88	47.95	48.21	1199152
2019-06-12	48.55	49.08	48.48	49.04	780174
2019-06-13	49.44	49.44	48.81	49.23	1152048
2019-06-14	49.39	50.01	49.33	50.00	1126224
2019-06-17	49.96	50.08	49.32	49.60	891562
2019-06-18	49.89	49.89	48.87	49.19	1557566
2019-06-19	49.06	49.77	48.58	49.65	2521125
2019-06-20	49.92	50.08	49.38	49.98	984393
2019-06-21	49.98	50.15	49.20	49.96	1925510
2019-06-24	50.11	50.14	49.65	49.81	878237
2019-06-25	49.99	50.14	49.69	49.78	1370891
2019-06-26	50.17	50.17	48.92	48.98	1460400
2019-06-27	49.03	49.34	48.77	48.93	1137686
2019-06-28	48.82	49.44	48.82	49.08	1361736
2019-07-01	49.45	49.45	48.48	48.99	874423
2019-07-02	49.13	49.87	49.00	49.69	1500425
2019-07-03	49.89	50.37	49.89	50.18	749917
2019-07-05	49.74	50.22	49.15	49.95	810048
2019-07-08	49.98	50.20	49.59	49.93	924136
2019-07-09	49.87	50.14	49.58	50.11	986976
2019-07-10	50.15	50.60	50.00	50.37	982515
2019-07-11	50.23	50.57	49.93	50.29	881210
2019-07-12	50.29	50.50	49.71	49.85	632926
2019-07-15	49.85	50.08	49.60	50.00	725942
2019-07-16	49.81	49.99	49.56	49.95	673457
2019-07-17	49.97	50.56	49.97	50.27	824409
2019-07-18	50.27	50.88	49.94	50.85	808695
2019-07-19	50.83	50.95	49.92	49.93	892082
2019-07-22	50.04	50.11	49.43	49.89	742999
2019-07-23	50.04	50.27	49.48	49.59	816588
2019-07-24	49.88	49.94	49.17	49.51	796552
2019-07-25	49.57	49.72	49.16	49.39	797895
2019-07-26	49.46	49.87	49.27	49.79	825560
2019-07-29	49.92	50.44	49.67	50.15	1275697
2019-07-30	49.84	50.18	49.46	49.67	1056659
2019-07-31	49.65	50.06	49.28	49.54	1314928
2019-08-01	49.45	50.30	48.84	49.98	1547043
2019-08-02	50.44	50.83	48.77	50.13	1358644
2019-08-05	50.30	50.73	49.54	49.75	1954633
2019-08-06	49.84	50.69	49.15	50.44	1559391
2019-08-07	50.41	51.10	49.85	50.69	1335201
2019-08-08	50.57	51.46	50.34	51.34	1122265
2019-08-09	51.55	51.68	51.18	51.49	816196
2019-08-12	51.66	51.77	51.20	51.38	1465636
2019-08-13	51.20	51.66	51.08	51.44	972443
2019-08-14	51.60	51.64	50.68	50.85	761693
2019-08-15	50.81	51.71	50.33	51.57	1210731
2019-08-16	51.88	51.97	51.54	51.63	1050181
2019-08-19	51.68	52.16	51.50	51.98	750161
2019-08-20	52.16	52.16	51.59	51.87	571987
2019-08-21	51.89	52.20	51.67	52.16	992879
2019-08-22	52.17	52.29	51.77	52.18	866788
2019-08-23	52.15	52.51	51.28	51.64	983314
2019-08-26	51.71	52.28	51.67	52.26	647804
2019-08-27	52.32	52.75	52.29	52.34	1342460
2019-08-28	52.36	52.69	52.08	52.38	2199358
2019-08-29	52.51	53.00	51.95	52.53	1174654
2019-08-30	52.73	52.86	52.30	52.45	1592648
2019-09-03	52.75	53.81	52.48	53.56	2264768
2019-09-04	53.71	53.87	53.05	53.51	1533923
2019-09-05	53.18	53.29	52.43	52.56	1627672
2019-09-06	52.74	52.81	51.89	52.26	1778713
2019-09-09	51.52	52.12	51.22	51.29	1838909
2019-09-10	51.11	51.15	50.36	50.96	2364846
2019-09-11	50.90	51.58	50.64	51.43	1136431
2019-09-12	51.68	52.20	51.51	51.70	912037
2019-09-13	51.50	52.02	51.27	51.65	1058542
2019-09-16	51.74	52.00	51.48	51.93	1305099
2019-09-17	51.93	52.89	51.93	52.81	1247120
2019-09-18	52.96	53.17	52.57	52.95	1045451
2019-09-19	53.12	53.24	52.83	53.11	1149799
2019-09-20	52.83	53.45	52.60	53.18	2330113
2019-09-23	52.98	53.54	52.98	53.27	1423235
2019-09-24	53.56	54.32	53.33	54.16	1291030
2019-09-25	54.05	54.30	53.77	54.03	915339
2019-09-26	54.15	54.59	54.07	54.26	796627
2019-09-27	54.31	54.32	53.74	54.03	531860
2019-09-30	54.16	54.46	53.78	53.93	1009158
2019-10-01	53.66	53.94	53.39	53.89	868608
2019-10-02	53.84	54.02	53.14	53.31	938019
2019-10-03	53.22	53.53	53.13	53.38	1159310
2019-10-04	53.50	54.43	53.46	54.35	1027583
2019-10-07	54.31	54.31	53.74	53.78	1132619
2019-10-08	53.77	53.90	53.29	53.39	1017529
2019-10-09	53.41	53.74	53.27	53.54	752037
2019-10-10	53.29	53.69	52.91	53.49	877844
2019-10-11	53.25	53.50	52.64	53.03	1259962
2019-10-14	53.14	53.16	52.24	52.38	993697
2019-10-15	52.15	52.60	51.59	51.99	1285744
2019-10-16	51.74	52.32	51.58	52.29	931767
2019-10-17	52.31	52.82	52.18	52.74	1060031
2019-10-18	52.72	53.04	52.37	52.98	1263472
2019-10-21	53.07	53.24	52.62	53.15	1100512
2019-10-22	53.31	53.55	53.18	53.37	1420551
2019-10-23	53.36	53.66	53.27	53.64	1478053
2019-10-24	53.72	54.02	53.47	53.66	1374653
2019-10-25	53.62	53.71	52.97	53.18	1228578
2019-10-28	52.87	53.31	52.52	52.73	1647481
2019-10-29	52.72	52.84	52.42	52.52	1086770
2019-10-30	52.30	53.00	52.28	52.95	1285420
2019-10-31	52.89	53.42	52.73	53.34	1682145
2019-11-01	53.35	53.50	52.88	53.03	1394396
2019-11-04	53.06	53.09	51.96	52.18	1524508
2019-11-05	51.99	52.16	51.47	51.71	1941222
2019-11-06	51.99	52.38	51.71	51.90	2232989
2019-11-07	52.60	52.83	50.93	51.50	2682054
2019-11-08	51.25	51.92	51.09	51.68	1585211
2019-11-11	51.54	52.89	51.40	51.60	1087138
2019-11-12	51.44	51.80	51.41	51.68	1350308
2019-11-13	52.32	52.94	51.86	52.63	2214914
2019-11-14	53.15	53.30	52.65	53.06	2525084
2019-11-15	53.12	53.20	52.58	52.88	1733942
2019-11-18	53.14	53.59	52.76	52.85	1477549
2019-11-19	52.69	52.97	52.40	52.58	1625055
2019-11-20	52.65	53.18	52.52	53.14	1416105
2019-11-21	53.61	53.67	52.89	53.38	1849047
2019-11-22	53.54	53.63	53.07	53.39	970570
2019-11-25	53.41	53.53	52.65	52.75	1242374
2019-11-26	52.73	53.13	52.63	52.97	2403962
2019-11-27	52.99	53.17	52.60	53.05	1044795
2019-11-29	53.24	53.46	52.42	53.00	584343
2019-12-02	52.77	53.03	52.36	52.43	1353463
2019-12-03	52.64	52.96	52.58	52.70	1556314
2019-12-04	52.48	53.26	52.48	53.17	1235234
2019-12-05	53.07	53.19	52.83	53.17	744439
2019-12-06	53.05	53.29	52.81	53.11	1152186
2019-12-09	53.29	53.39	52.78	52.88	1700436
2019-12-10	52.92	53.27	52.78	52.95	954371
2019-12-11	52.95	53.20	52.69	53.04	1050245
2019-12-12	53.00	53.15	52.42	52.59	1197511
2019-12-13	52.57	52.98	52.24	52.93	1579021
2019-12-16	53.06	53.49	52.77	53.48	1322905
2019-12-17	53.63	54.15	53.42	53.88	1313441
2019-12-18	54.08	54.31	53.73	54.28	3987029
2019-12-19	54.46	54.46	53.81	54.22	1418619
2019-12-20	55.04	55.40	54.19	54.95	4241525
2019-12-23	55.00	55.30	54.18	54.30	1802667
2019-12-24	54.22	54.28	53.80	54.27	960524
2019-12-26	54.25	54.38	54.02	54.22	1140479
2019-12-27	54.08	54.37	53.95	54.34	1891515
2019-12-30	54.20	54.42	54.09	54.38	832547
2019-12-31	54.41	54.76	54.26	54.72	1450069
2020-01-02	54.68	54.77	53.39	53.63	1357473
2020-01-03	53.67	54.35	53.56	53.80	976142
2020-01-06	53.80	54.12	53.55	53.75	2585939
2020-01-07	53.65	53.84	53.32	53.80	1815093
2020-01-08	53.82	54.08	53.65	53.92	1504336
2020-01-09	53.86	54.59	53.68	54.53	1869727
2020-01-10	54.67	55.22	54.57	55.07	1289203
2020-01-13	55.15	55.78	55.02	55.58	1168704
2020-01-14	55.62	55.78	55.16	55.62	1138529
2020-01-15	55.83	56.31	55.76	56.26	1434243
2020-01-16	56.49	56.79	56.26	56.78	1304617
2020-01-17	56.87	57.24	56.42	57.16	2231590
2020-01-21	57.23	57.54	56.83	57.36	1821371
2020-01-22	57.56	57.96	57.46	57.75	1207722
2020-01-23	57.78	58.49	57.67	58.46	1328153
2020-01-24	58.46	59.02	58.34	58.93	1290545
2020-01-27	59.01	59.43	58.59	58.83	1156531
2020-01-28	59.05	59.34	58.68	59.15	1839609
2020-01-29	59.25	59.25	58.77	59.08	1230577
2020-01-30	58.92	59.47	58.55	59.42	1146426
2020-01-31	59.26	59.74	59.11	59.36	1154206
2020-02-03	59.58	59.71	59.27	59.52	1248550
2020-02-04	59.44	59.59	58.57	58.66	1304878
2020-02-05	58.50	58.88	58.30	58.56	1586062
2020-02-06	58.68	58.89	58.41	58.53	2040666
2020-02-07	58.77	58.97	58.31	58.33	1249745
2020-02-10	58.49	58.57	58.22	58.42	1250866
2020-02-11	58.47	58.74	58.34	58.39	1073922
2020-02-12	58.20	58.79	58.15	58.66	1104092
2020-02-13	58.63	59.39	58.52	59.38	1419776
2020-02-14	59.47	59.78	59.33	59.74	1144462
2020-02-18	59.95	60.28	59.74	60.17	959430
2020-02-19	60.15	60.15	59.39	59.47	950339
2020-02-20	59.37	59.67	59.11	59.57	1315706
2020-02-21	59.65	60.27	59.01	59.14	2395193
2020-02-24	59.36	59.80	58.73	58.84	1655648
2020-02-25	58.90	59.51	57.95	58.01	1873828
2020-02-26	58.06	58.76	57.80	57.83	2267833
2020-02-27	57.83	58.03	54.85	54.95	2215449
2020-02-28	54.00	54.00	51.25	52.12	3409341
2020-03-02	52.21	55.47	52.13	55.36	2205327
2020-03-03	55.29	56.54	54.56	54.77	2248746
2020-03-04	55.42	58.15	54.99	57.86	1672613
2020-03-05	57.02	58.02	56.58	57.39	1618072
2020-03-06	56.02	57.72	54.96	57.49	2469766
2020-03-09	54.62	56.41	53.19	54.16	3383786
2020-03-10	54.77	56.04	51.96	54.00	3358561
2020-03-11	52.81	53.80	50.91	51.59	3135607
2020-03-12	48.75	51.73	45.37	48.18	3107641
2020-03-13	49.92	51.10	47.55	50.90	2375895
2020-03-16	47.87	50.29	46.43	47.56	4456993
2020-03-17	48.60	53.94	48.51	52.37	4083080
2020-03-18	50.07	51.56	46.75	48.97	2835848
2020-03-19	49.04	49.40	44.51	45.03	2256972
2020-03-20	45.06	45.14	40.21	40.70	3291083
2020-03-23	40.28	40.72	37.66	39.99	2854096
2020-03-24	41.00	44.02	39.34	43.86	4065687
2020-03-25	43.07	45.89	40.51	44.18	3493133
2020-03-26	44.24	48.62	44.18	47.90	2889345
2020-03-27	46.37	49.33	45.67	47.75	1759946
2020-03-30	48.37	50.79	47.35	50.57	2166656
2020-03-31	49.67	50.49	48.01	48.29	2879190
2020-04-01	46.46	46.92	43.97	44.97	1889280
2020-04-02	44.03	47.29	43.61	46.92	1662114
2020-04-03	46.37	47.35	44.74	45.15	1487065
2020-04-06	46.47	48.68	46.10	47.83	1321627
2020-04-07	49.04	49.17	47.69	48.03	2453110
2020-04-08	48.12	51.66	47.79	51.23	1969685
2020-04-09	51.51	54.45	51.51	53.14	1351235
2020-04-13	52.57	52.98	50.67	51.28	725361
2020-04-14	52.46	53.75	52.17	53.62	1503693
2020-04-15	52.82	53.30	51.22	51.50	1003219
2020-04-16	51.79	52.42	50.90	51.61	732284
2020-04-17	52.23	53.18	51.61	52.87	704029
2020-04-20	52.07	52.53	49.85	49.99	1145695
2020-04-21	48.97	49.83	48.41	49.70	1047127
2020-04-22	50.45	51.60	49.83	51.03	1100700
2020-04-23	51.09	51.16	49.63	50.09	1087658
2020-04-24	50.05	50.40	48.89	49.98	1363288
2020-04-27	50.25	50.74	50.00	50.34	1512697
2020-04-28	50.94	51.37	50.08	50.65	1276274
2020-04-29	50.78	50.93	49.03	49.41	2091930
2020-04-30	49.10	49.30	47.94	48.55	1377469
2020-05-01	48.18	48.36	46.81	47.25	1391466
2020-05-04	47.41	47.71	46.60	47.50	1296461
2020-05-05	47.61	48.43	47.50	48.02	976707
2020-05-06	48.22	48.37	46.08	46.17	1716480
2020-05-07	46.88	47.41	46.12	46.24	1403383
2020-05-08	47.47	48.21	46.55	47.99	1311999
2020-05-11	47.84	47.84	46.45	47.08	1238299
2020-05-12	46.97	47.12	46.06	46.40	1317058
2020-05-13	45.95	46.25	45.39	45.86	1966147
2020-05-14	45.16	46.21	44.36	45.94	1510806
2020-05-15	45.72	46.06	44.74	45.95	3747422
2020-05-18	47.26	48.08	47.02	47.74	1170362
2020-05-19	47.35	47.65	46.31	46.32	1075114
2020-05-20	46.63	47.42	46.38	46.66	881974
2020-05-21	46.41	46.89	45.99	46.03	983674
2020-05-22	46.10	46.41	45.96	46.38	875009
2020-05-26	47.14	47.70	46.74	46.91	1071750
2020-05-27	47.74	47.89	46.76	47.33	1430892
2020-05-28	47.91	49.04	47.54	48.86	1276231
2020-05-29	48.48	49.72	48.40	49.36	1858817
2020-06-01	49.32	49.69	48.77	49.46	989308
2020-06-02	49.55	50.20	49.21	50.16	1553123
2020-06-03	50.62	51.43	50.27	51.04	1361867
2020-06-04	50.61	51.01	49.63	50.10	1666398
2020-06-05	50.65	51.69	50.35	50.64	1103065
2020-06-08	50.57	52.47	50.05	52.32	1378453
2020-06-09	51.75	52.26	50.42	50.77	1083865
2020-06-10	50.54	51.19	50.40	50.72	1113809
2020-06-11	49.97	50.38	48.23	48.69	1609635
2020-06-12	49.60	49.60	48.10	48.55	1614688
2020-06-15	47.48	49.36	47.22	48.92	1062335
2020-06-16	49.77	50.34	48.71	49.00	1396174
2020-06-17	49.28	49.42	48.27	48.91	1170073
2020-06-18	48.63	49.10	48.41	49.03	881007
2020-06-19	49.77	49.77	47.86	47.99	4681227
2020-06-22	47.99	48.71	47.51	48.49	1270440
2020-06-23	48.96	49.67	47.67	47.89	1056725
2020-06-24	47.40	47.61	46.57	47.12	2309500
2020-06-25	47.06	47.18	46.15	46.77	1753467
2020-06-26	46.83	47.56	46.40	47.05	3342608
2020-06-29	47.61	47.64	46.72	47.40	1321030
2020-06-30	47.41	48.14	47.29	47.84	1489060
2020-07-01	47.77	48.96	47.68	48.76	959704
2020-07-02	49.32	49.64	49.09	49.42	1148088
2020-07-06	49.75	50.19	48.76	49.00	1532117
2020-07-07	48.58	48.73	48.11	48.47	1706139
2020-07-08	48.42	48.73	48.05	48.51	1344028
2020-07-09	48.37	48.48	47.52	48.25	1346600
2020-07-10	48.30	49.30	48.30	49.04	895118
2020-07-13	48.93	49.34	48.66	48.95	2216278
2020-07-14	49.29	49.66	48.89	49.49	1860761
2020-07-15	50.04	50.54	49.34	49.37	1283802
2020-07-16	49.31	49.94	49.25	49.73	870624
2020-07-17	50.00	50.83	49.87	50.77	1328196
2020-07-20	50.55	50.90	50.25	50.45	801552
2020-07-21	50.39	51.43	50.26	50.73	1159050
2020-07-22	50.35	52.61	50.27	52.55	1449417
2020-07-23	52.70	53.44	52.67	53.25	1600244
2020-07-24	53.45	54.00	52.81	53.12	1418448
2020-07-27	53.01	53.13	52.36	52.87	1234564
2020-07-28	52.79	53.94	52.58	53.62	1108571
2020-07-29	53.79	54.11	53.50	54.01	640643
2020-07-30	53.22	53.95	52.63	53.77	1030929
2020-07-31	53.63	53.90	53.01	53.85	1198189
2020-08-03	53.73	53.84	52.83	53.51	785851
2020-08-04	53.54	54.13	53.41	53.80	1176004
2020-08-05	54.12	54.17	52.75	52.87	1709948
2020-08-06	52.76	53.45	52.35	53.34	1278324
2020-08-07	52.57	55.12	52.22	54.72	1476025
2020-08-10	55.03	55.59	54.64	55.35	1130605
2020-08-11	55.60	55.60	53.49	53.66	911397
2020-08-12	53.95	54.44	53.55	53.93	884490
2020-08-13	54.10	54.13	53.40	53.98	1181681
2020-08-14	54.08	54.41	53.65	53.77	688286
2020-08-17	54.04	54.47	53.69	53.90	1131154
2020-08-18	53.79	54.01	53.31	53.65	799269
2020-08-19	53.81	54.06	53.47	53.82	975874
2020-08-20	53.50	54.13	53.15	53.62	882873
2020-08-21	53.81	54.20	53.16	54.08	943750
2020-08-24	54.27	54.69	53.60	54.65	838895
2020-08-25	55.06	55.07	54.14	54.25	875681
2020-08-26	54.32	54.34	53.32	54.04	1402760
2020-08-27	54.47	54.87	53.80	54.00	907722
2020-08-28	54.05	54.35	53.56	54.32	836191
2020-08-31	54.09	54.60	54.02	54.15	1349312
2020-09-01	54.01	54.07	53.25	53.48	995998
2020-09-02	53.47	54.85	53.21	54.66	2170296
2020-09-03	54.85	55.15	53.57	53.97	1611554
2020-09-04	54.20	54.39	52.66	53.29	1763447
2020-09-08	53.28	53.40	52.31	52.65	1838963
2020-09-09	52.96	54.46	52.96	53.78	2710318
2020-09-10	53.51	53.89	52.03	52.08	1977901
2020-09-11	52.11	52.26	51.52	51.86	2009747
2020-09-14	52.12	52.57	51.84	52.33	2245957
2020-09-15	52.79	53.56	52.60	52.76	1518031
2020-09-16	52.75	53.67	52.45	53.06	1480903
2020-09-17	52.77	52.77	51.79	52.18	1167305
2020-09-18	52.02	52.11	50.88	50.98	2342514
2020-09-21	50.34	50.77	48.89	49.83	1805014
2020-09-22	49.67	50.47	49.64	50.01	1322581
2020-09-23	50.22	50.43	49.79	49.83	1196571
2020-09-24	49.80	50.31	49.42	49.93	1253435
2020-09-25	49.52	51.52	49.31	51.35	2044104
2020-09-28	51.66	51.97	51.24	51.49	1492996
2020-09-29	51.66	51.77	50.99	51.08	968366
2020-09-30	51.56	51.87	51.24	51.65	1583797
2020-10-01	51.57	52.53	51.57	52.33	1596631
2020-10-02	52.06	53.47	52.02	53.09	1491664
2020-10-05	53.15	53.52	52.53	53.31	1463109
2020-10-06	53.53	54.87	53.15	54.39	1334873
2020-10-07	54.73	54.84	53.74	54.08	1063044
2020-10-08	54.22	55.20	54.08	55.18	1405465
2020-10-09	55.22	55.52	54.48	54.74	881312
2020-10-12	54.63	55.20	54.59	54.72	1271837
2020-10-13	54.38	54.50	53.66	54.08	898630
2020-10-14	54.29	54.53	53.76	54.05	697951
2020-10-15	53.71	54.88	53.62	54.55	874586
2020-10-16	54.49	55.23	54.21	54.89	1339749
2020-10-19	54.98	55.22	54.56	54.72	1599775
2020-10-20	54.89	55.38	54.62	55.14	875572
2020-10-21	55.00	56.08	54.98	55.64	1526984
2020-10-22	55.50	56.65	55.33	56.46	1256016
2020-10-23	56.85	56.86	56.13	56.67	832248
2020-10-26	56.29	57.01	56.10	56.83	797791
2020-10-27	57.05	57.52	56.63	57.16	978564
2020-10-28	56.19	57.06	55.43	55.52	1267466
2020-10-29	54.78	56.27	54.15	55.57	967497
2020-10-30	55.42	55.74	54.64	55.28	1348042
2020-11-02	56.06	56.93	55.39	56.69	1342450
2020-11-03	55.92	57.52	55.71	56.44	1951507
2020-11-04	56.30	57.48	55.12	55.34	1552744
2020-11-05	55.86	56.17	54.65	54.88	1145890
2020-11-06	55.25	55.79	54.05	54.57	1047756
2020-11-09	56.41	58.10	56.30	56.63	1550964
2020-11-10	56.41	57.38	56.41	56.96	1132863
2020-11-11	57.17	57.78	56.98	57.42	733919
2020-11-12	57.17	57.39	55.86	56.13	1282005
2020-11-13	56.51	56.80	55.85	56.20	977953
2020-11-16	57.01	57.12	55.79	56.44	1032580
2020-11-17	56.23	56.55	54.66	54.73	1405579
2020-11-18	54.98	55.11	53.01	53.06	1501943
2020-11-19	53.60	53.71	52.22	52.47	1022624
2020-11-20	52.52	53.15	52.16	52.87	1667758
2020-11-23	53.16	53.40	52.60	52.75	1048960
2020-11-24	53.04	53.50	52.55	53.37	1215335
2020-11-25	53.42	53.87	52.76	53.51	1282522
2020-11-27	53.39	53.71	52.56	52.76	461181
2020-11-30	52.61	52.95	52.11	52.60	2093113
2020-12-01	52.96	53.70	52.81	53.37	1355851
2020-12-02	53.15	53.85	52.69	53.82	1412072
2020-12-03	53.69	53.69	52.88	53.36	1485143
2020-12-04	53.34	53.77	52.66	52.88	1270033
2020-12-07	53.02	53.37	52.74	53.34	1267010
2020-12-08	53.10	53.32	52.55	52.76	1177011
2020-12-09	52.81	52.85	51.92	52.30	1161842
2020-12-10	51.99	52.36	51.49	51.86	1016147
2020-12-11	51.58	51.83	51.43	51.71	810208
2020-12-14	52.20	52.47	51.32	51.34	677677
2020-12-15	51.56	52.58	51.21	52.38	1108011
2020-12-16	52.58	52.86	51.62	51.64	1378844
2020-12-17	51.84	52.31	51.67	51.73	1224116
2020-12-18	51.57	51.89	50.67	51.05	2601911
2020-12-21	50.54	50.81	49.36	50.34	1692348
2020-12-22	50.31	50.34	49.91	50.18	1059680
2020-12-23	50.47	50.68	49.54	49.54	1005314
2020-12-24	49.58	50.07	47.61	50.02	743155
2020-12-28	50.35	50.82	50.13	50.31	743559
2020-12-29	50.61	50.91	50.26	50.48	1048642
2020-12-30	50.52	51.00	50.36	50.76	563774
2020-12-31	50.49	51.61	50.42	51.53	916234
2021-01-04	51.53	51.54	50.27	50.49	807677
2021-01-05	50.50	50.79	50.02	50.25	968077
2021-01-06	50.58	51.28	50.23	51.00	969911
2021-01-07	50.95	50.95	49.09	49.11	1317579
2021-01-08	49.20	49.47	48.66	49.35	1183520
2021-01-11	49.33	49.56	48.23	48.55	1022948
2021-01-12	48.40	48.54	47.21	48.03	920730
2021-01-13	48.19	48.95	47.98	48.75	951486
2021-01-14	48.68	48.70	47.56	48.09	936434
2021-01-15	47.94	49.57	47.71	49.47	1652467
2021-01-19	49.86	50.12	49.03	49.63	1934223
2021-01-20	49.31	50.15	49.22	49.92	1867039
2021-01-21	49.77	50.16	49.51	49.75	920276
2021-01-22	49.82	49.82	48.71	49.41	1283491
2021-01-25	49.41	50.68	49.05	50.50	2205332
2021-01-26	50.50	50.50	49.55	49.84	1077426
2021-01-27	49.56	50.11	48.51	48.98	1452442
2021-01-28	48.92	49.92	48.57	48.96	1236502
2021-01-29	48.84	49.14	48.07	48.65	1800401
2021-02-01	48.74	49.41	48.25	48.95	1236804
2021-02-02	49.13	49.91	48.77	49.02	1065816
2021-02-03	49.40	49.94	49.04	49.11	1229041
2021-02-04	48.93	49.75	48.70	49.46	924776
2021-02-05	49.45	49.87	49.31	49.68	778480
2021-02-08	49.67	50.00	48.95	49.06	875817
2021-02-09	49.28	49.44	48.25	48.84	834663
2021-02-10	49.14	49.52	48.86	49.12	800374
2021-02-11	49.13	49.40	48.50	48.71	912843
2021-02-12	48.67	48.85	48.12	48.29	1269145
2021-02-16	48.55	48.67	47.74	47.82	1128303
2021-02-17	47.99	48.38	47.85	48.23	999080
2021-02-18	47.94	48.69	47.94	48.61	1045750
2021-02-19	49.99	49.99	47.54	47.63	1901149
2021-02-22	47.50	47.77	46.49	47.13	1337810
2021-02-23	47.54	48.68	47.36	48.23	1880023
2021-02-24	48.41	48.41	47.29	47.53	1495503
2021-02-25	47.41	47.76	47.10	47.37	1289747
2021-02-26	47.54	48.03	45.99	46.16	1700803
2021-03-01	46.55	47.64	46.55	47.09	1448563
2021-03-02	47.29	47.32	46.37	47.11	1092400
2021-03-03	47.13	47.14	46.06	46.91	1303608
2021-03-04	46.92	48.10	46.76	47.20	1286270
2021-03-05	47.54	48.64	47.26	48.39	1595786
2021-03-08	48.76	49.83	48.20	49.71	1678556
2021-03-09	49.65	50.07	49.52	49.88	1713358
2021-03-10	49.88	50.71	49.69	50.39	1785383
2021-03-11	50.18	50.75	49.96	49.99	1350632
2021-03-12	50.19	51.70	49.99	51.12	2502648
2021-03-15	51.32	53.41	51.32	52.70	3134098
2021-03-16	52.58	53.19	52.36	52.70	1852511
2021-03-17	53.07	53.07	51.57	51.71	1965848
2021-03-18	51.70	52.16	50.98	51.78	1964850
2021-03-19	51.84	52.29	51.12	51.77	5167215
2021-03-22	51.73	52.03	51.17	51.51	1697740
2021-03-23	51.51	53.30	51.32	53.07	1856650
2021-03-24	53.11	53.77	52.82	53.32	2130405
2021-03-25	53.47	54.27	52.93	53.75	1630329
2021-03-26	53.56	54.05	53.25	53.97	1297699
2021-03-29	53.86	54.90	53.65	54.64	1087867
2021-03-30	54.37	54.55	53.56	54.16	1067777
2021-03-31	54.18	54.30	53.84	54.16	1417672
2021-04-01	53.87	54.39	53.59	54.36	894068
2021-04-05	54.52	55.24	54.43	54.84	823695
2021-04-06	54.50	54.89	54.22	54.82	993439
2021-04-07	54.90	55.18	54.32	54.39	1276946
2021-04-08	54.76	54.85	54.08	54.15	1430937
2021-04-09	54.43	54.82	53.97	54.01	987676
2021-04-12	54.10	54.61	53.96	54.21	1267564
2021-04-13	54.03	54.63	53.80	54.51	1151720
2021-04-14	54.24	54.91	54.13	54.88	964000
2021-04-15	54.94	55.79	54.79	55.68	1113405
2021-04-16	56.05	56.37	55.76	56.16	1181414
2021-04-19	56.16	56.37	55.80	56.19	1590870
2021-04-20	56.44	57.56	56.39	57.42	1423225
2021-04-21	57.51	57.81	56.79	57.08	930010
2021-04-22	57.07	57.39	56.61	56.85	938664
2021-04-23	57.03	57.03	56.42	56.44	983840
2021-04-26	56.56	56.56	56.06	56.24	769001
2021-04-27	56.06	56.10	55.42	55.52	985336
2021-04-28	55.60	55.77	55.01	55.30	1309111
2021-04-29	55.20	55.61	55.13	55.38	2016491
2021-04-30	55.64	56.23	55.30	56.17	1653108
2021-05-03	56.08	56.73	55.95	56.17	1673404
2021-05-04	56.11	56.55	55.88	56.54	1167102
2021-05-05	56.68	56.68	54.88	55.61	1264797
2021-05-06	55.77	56.57	55.59	56.57	1355179
2021-05-07	56.19	57.00	56.14	56.74	1722355
2021-05-10	57.24	58.18	57.00	57.95	1640726
2021-05-11	57.98	58.19	56.39	56.97	1577885
2021-05-12	56.92	56.96	55.72	55.81	1237840
2021-05-13	55.69	57.17	55.47	56.88	978880
2021-05-14	57.02	57.54	56.75	56.76	1106578
2021-05-17	57.09	57.25	56.37	56.48	1339611
2021-05-18	57.59	58.04	56.89	57.60	2958448
2021-05-19	57.57	57.78	57.06	57.70	1823757
2021-05-20	57.72	58.25	57.66	57.76	1481861
2021-05-21	57.49	58.25	57.49	58.11	1866299
2021-05-24	58.38	58.53	58.02	58.06	1239036
2021-05-25	58.03	58.10	57.43	57.60	1501940
2021-05-26	57.58	57.92	57.35	57.51	1746536
2021-05-27	57.61	57.81	56.75	56.75	7705925
2021-05-28	57.05	57.45	56.90	57.15	1506049
2021-06-01	57.27	57.65	56.78	56.99	1072767
2021-06-02	57.04	57.83	56.76	57.60	1048120
2021-06-03	57.28	58.38	57.28	58.13	1450032
2021-06-04	58.29	58.43	57.88	58.11	754668
2021-06-07	58.23	58.38	57.91	58.10	1046025
2021-06-08	58.14	58.32	57.12	57.59	1915605
2021-06-09	57.83	58.38	57.63	58.30	964277
2021-06-10	58.44	58.66	58.20	58.54	818246
2021-06-11	58.52	58.64	58.26	58.58	845229
2021-06-14	58.51	58.64	58.15	58.57	1071728
2021-06-15	58.49	59.10	58.24	58.75	753000
2021-06-16	58.60	58.96	57.54	57.57	1293861
2021-06-17	57.47	58.25	57.29	58.12	1143217
2021-06-18	58.11	58.19	56.18	56.33	2171548
2021-06-21	56.37	57.47	56.14	57.33	1402586
2021-06-22	57.31	57.74	57.18	57.23	1146083
2021-06-23	57.30	57.45	56.38	56.75	1597441
2021-06-24	56.83	56.83	56.25	56.42	1008465
2021-06-25	56.29	57.15	56.28	57.13	823543
2021-06-28	57.26	57.56	56.93	57.11	722480
2021-06-29	56.98	57.33	55.57	55.74	1295652
2021-06-30	55.76	55.95	55.33	55.76	958394
2021-07-01	56.12	56.59	55.59	56.27	1116887
2021-07-02	56.21	56.47	56.01	56.42	917451
2021-07-06	55.83	56.44	55.17	56.39	1279828
2021-07-07	56.49	56.89	56.05	56.83	812336
2021-07-08	56.55	57.14	56.49	56.84	766118
2021-07-09	56.71	56.98	55.84	56.76	2105173
2021-07-12	56.64	57.09	56.30	56.94	927890
2021-07-13	56.89	56.99	56.28	56.53	834998
2021-07-14	56.68	57.40	56.33	57.23	771372
2021-07-15	56.99	57.85	56.93	57.81	969707
2021-07-16	57.81	58.89	57.78	58.55	1078357
2021-07-19	58.50	58.79	57.36	58.05	1473836
2021-07-20	58.16	59.23	58.09	58.31	1165774
2021-07-21	58.09	58.53	57.38	57.42	992136
2021-07-22	57.34	57.82	57.17	57.56	994489
2021-07-23	57.61	58.65	57.61	58.61	762205
2021-07-26	58.68	58.89	58.07	58.60	769968
2021-07-27	58.56	59.91	58.40	59.73	1028551
2021-07-28	59.72	59.84	58.95	59.37	1226565
2021-07-29	59.09	59.25	58.60	58.90	731351
2021-07-30	58.89	59.43	58.45	58.53	932463
2021-08-02	58.56	59.19	58.42	59.15	928439
2021-08-03	59.25	60.03	59.04	59.98	1482005
2021-08-04	59.75	60.00	59.03	59.93	1132729
2021-08-05	60.15	60.55	59.71	60.47	1210114
2021-08-06	59.71	61.22	59.29	60.80	1185646
2021-08-09	61.10	61.20	60.37	60.69	746779
2021-08-10	60.67	60.75	60.39	60.51	711388
2021-08-11	60.76	61.16	60.45	60.83	832246
2021-08-12	60.80	61.06	60.59	60.66	856069
2021-08-13	60.86	61.13	60.66	61.07	831937
2021-08-16	61.35	61.82	60.94	61.64	1090027
2021-08-17	60.97	61.75	60.97	61.74	1016913
2021-08-18	61.72	61.84	61.10	61.42	924942
2021-08-19	61.29	61.82	61.27	61.48	936826
2021-08-20	61.46	62.35	61.13	62.18	1181074
2021-08-23	62.18	62.18	60.94	60.97	1106720
2021-08-24	60.90	61.02	60.15	60.66	1000315
2021-08-25	60.56	60.83	60.22	60.56	936292
2021-08-26	60.61	60.74	60.22	60.59	853196
2021-08-27	60.78	61.14	60.48	60.84	671168
2021-08-30	60.70	61.05	60.59	60.89	580173
2021-08-31	60.92	61.35	60.50	60.79	954363
2021-09-01	60.97	61.95	60.74	61.64	921212
2021-09-02	61.81	62.16	61.67	62.05	847851
2021-09-03	61.98	62.02	61.42	61.47	681640
2021-09-07	60.96	61.02	59.70	59.75	1219995
2021-09-08	59.62	61.50	59.51	61.08	1250420
2021-09-09	60.92	61.18	60.60	60.70	1059090
2021-09-10	60.70	60.83	59.70	59.77	958120
2021-09-13	60.26	60.42	59.25	59.43	824989
2021-09-14	59.44	59.66	59.08	59.28	631855
2021-09-15	59.02	59.73	58.91	59.27	893705
2021-09-16	59.60	59.60	58.59	58.65	820010
2021-09-17	58.55	58.97	57.63	57.83	2231021
2021-09-20	57.95	58.38	57.31	57.90	1017484
2021-09-21	58.11	58.45	57.46	57.52	669404
2021-09-22	57.72	57.93	57.13	57.44	700727
2021-09-23	57.48	57.98	57.19	57.25	630946
2021-09-24	57.37	57.68	57.07	57.11	799022
2021-09-27	57.07	57.67	56.14	56.20	1179940
2021-09-28	56.19	56.33	55.54	55.81	1153376
2021-09-29	55.82	56.95	55.74	56.75	1180729
2021-09-30	57.00	57.00	55.58	55.98	1294471
2021-10-01	56.41	56.41	55.51	55.78	1128671
2021-10-04	55.70	57.09	55.60	56.82	1218435
2021-10-05	57.15	57.15	56.21	56.41	1309896
2021-10-06	56.16	57.11	55.83	57.08	1028108
2021-10-07	57.17	57.72	56.52	56.66	980245
2021-10-08	56.50	56.60	55.84	55.96	891975
2021-10-11	55.96	56.04	54.53	54.66	1479542
2021-10-12	54.75	55.33	54.53	54.99	1175650
2021-10-13	55.00	55.49	54.46	55.46	1125211
2021-10-14	55.57	56.19	55.46	56.14	849491
2021-10-15	56.21	56.22	55.64	55.77	956732
2021-10-18	55.50	55.60	54.87	55.33	1044966
2021-10-19	55.61	55.83	55.40	55.67	1184418
2021-10-20	55.87	56.76	55.79	56.45	1142247
2021-10-21	56.53	56.81	56.40	56.75	789944
2021-10-22	57.00	57.51	56.92	57.38	741259
2021-10-25	57.32	57.32	56.45	56.50	680075
2021-10-26	56.50	57.29	56.31	56.81	1497272
2021-10-27	56.90	57.02	56.44	56.51	994019
2021-10-28	56.48	56.90	56.31	56.84	648130
2021-10-29	56.39	57.06	56.12	56.57	1374949
2021-11-01	56.52	56.91	56.07	56.85	982460
2021-11-02	57.00	57.22	56.48	57.08	1089210
2021-11-03	57.16	57.53	56.13	56.43	958907
2021-11-04	56.39	56.78	54.95	55.65	1421440
2021-11-05	56.89	57.11	55.70	56.42	1869407
2021-11-08	56.42	56.42	54.91	55.28	1320219
2021-11-09	55.36	55.65	55.02	55.43	841130
2021-11-10	55.65	56.12	55.46	56.08	947806
2021-11-11	56.00	56.00	54.90	55.31	989174
2021-11-12	55.31	55.45	54.90	55.29	831534
2021-11-15	55.46	56.26	55.34	56.24	1341228
2021-11-16	56.45	56.74	55.87	55.99	1365849
2021-11-17	55.82	56.23	55.25	56.11	1319524
2021-11-18	55.98	56.21	55.07	55.25	1335780
2021-11-19	55.58	57.03	55.43	56.79	3359938
2021-11-22	56.73	57.99	56.50	57.87	1516365
2021-11-23	58.04	58.27	57.51	57.86	1135373
2021-11-24	58.00	58.10	57.43	57.62	774666
2021-11-26	57.37	57.79	56.52	56.74	638072
2021-11-29	56.89	57.37	56.42	57.28	1044007
2021-11-30	56.94	56.99	54.53	54.79	3439402
2021-12-01	55.29	56.69	55.01	55.36	1285048
2021-12-02	55.32	56.48	55.32	55.93	953583
2021-12-03	56.31	57.03	55.53	56.94	1535623
2021-12-06	57.69	58.72	57.43	57.93	982249
2021-12-07	57.83	58.50	57.59	58.33	1046293
2021-12-08	58.39	58.68	57.93	58.33	1000083
2021-12-09	58.56	58.60	57.70	58.14	921850
2021-12-10	58.45	59.13	58.14	58.89	872216
2021-12-13	58.87	59.99	58.87	59.65	1038526
2021-12-14	59.51	60.01	59.28	59.54	1253735
2021-12-15	59.67	60.88	59.67	60.49	1199159
2021-12-16	60.55	61.28	60.38	60.98	854847
2021-12-17	60.82	60.96	59.37	59.77	2205288
2021-12-20	59.44	60.00	58.75	59.93	930404
2021-12-21	60.12	60.48	59.24	59.40	794714
2021-12-22	59.14	59.68	59.08	59.58	715994
2021-12-23	59.68	60.08	59.45	59.55	609642
2021-12-27	59.57	60.00	59.32	59.99	458804
2021-12-28	60.18	60.69	60.04	60.68	475288
2021-12-29	60.90	61.26	60.56	61.11	519154
2021-12-30	61.32	61.56	60.94	61.45	601496
2021-12-31	61.36	61.75	61.04	61.47	580438
2022-01-03	61.37	61.37	60.09	60.85	885445
2022-01-04	60.58	61.73	60.57	60.72	1003848
2022-01-05	60.69	61.92	60.61	61.26	925628
2022-01-06	61.49	61.85	60.95	61.01	749968
2022-01-07	60.86	61.45	60.24	60.99	811114
2022-01-10	61.86	61.86	60.47	60.63	980428
2022-01-11	60.72	60.96	59.45	59.80	1464672
2022-01-12	59.67	60.23	59.46	60.13	874861
2022-01-13	60.19	60.90	59.99	60.64	943304
2022-01-14	60.83	60.95	59.82	60.07	1152993
2022-01-18	59.91	59.95	58.63	59.67	951964
2022-01-19	59.41	59.97	58.88	59.42	1619404
2022-01-20	59.73	60.23	59.39	59.73	1002485
2022-01-21	60.19	60.77	59.57	59.76	988862
2022-01-24	59.57	59.88	57.17	58.75	1893551
2022-01-25	58.37	58.78	57.83	58.31	1275898
2022-01-26	58.21	59.18	57.62	58.10	1197434
2022-01-27	58.40	59.37	58.10	58.91	1163149
2022-01-28	58.51	59.36	57.75	59.31	1011788
2022-01-31	58.93	59.92	58.69	59.86	910823
2022-02-01	59.70	59.95	58.04	58.66	1369518
2022-02-02	58.59	59.98	58.47	59.86	1712177
2022-02-03	59.67	60.24	59.54	59.86	683687
2022-02-04	59.51	59.79	58.46	59.13	857458
2022-02-07	59.00	59.62	58.58	59.10	725209
2022-02-08	59.48	59.77	59.16	59.47	997326
2022-02-09	59.63	60.07	58.93	59.12	720823
2022-02-10	58.62	58.83	57.09	57.23	861961
2022-02-11	57.23	57.86	57.18	57.45	1066904
2022-02-14	57.74	57.81	56.15	56.87	1028266
2022-02-15	57.06	57.48	56.12	56.35	802472
2022-02-16	56.44	56.59	55.77	56.33	795105
2022-02-17	56.20	56.74	55.72	56.62	1001143
2022-02-18	56.49	57.59	55.95	57.10	1565306
2022-02-22	57.12	57.31	56.30	56.70	1029758
2022-02-23	56.76	56.96	55.92	55.96	1005626
2022-02-24	55.81	56.03	54.80	55.93	1351388
2022-02-25	56.24	57.90	56.24	57.87	1209688
2022-02-28	57.63	58.54	57.46	58.40	2403192
2022-03-01	58.13	59.00	56.80	57.27	1265793
2022-03-02	57.49	58.07	57.16	57.64	1096704
2022-03-03	57.98	59.34	57.92	59.07	1441291
2022-03-04	58.91	60.64	58.81	60.59	1038818
2022-03-07	60.59	61.02	59.98	60.76	930826
2022-03-08	61.04	61.39	59.99	60.49	1702277
2022-03-09	60.83	60.93	59.52	59.75	1150493
2022-03-10	59.34	60.28	59.12	60.14	839459
2022-03-11	60.25	60.86	59.92	60.23	1044838
2022-03-14	60.45	61.00	59.87	60.33	922024
2022-03-15	60.70	61.35	60.21	61.28	1068024
2022-03-16	61.13	61.21	59.88	60.86	1280644
2022-03-17	60.75	61.50	60.56	60.98	1011528
2022-03-18	61.19	61.22	60.03	60.31	2835232
2022-03-21	60.31	61.43	60.31	60.94	944506
2022-03-22	61.01	61.10	59.75	59.91	1558803
2022-03-23	59.90	60.74	59.59	60.41	982878
2022-03-24	60.41	60.95	60.32	60.56	800113
2022-03-25	60.77	61.84	60.61	61.83	710607
2022-03-28	61.95	62.13	61.36	62.00	530567
2022-03-29	61.75	62.29	61.37	62.20	1202796
2022-03-30	62.21	62.88	61.91	62.88	784394
2022-03-31	63.08	63.24	62.41	62.48	1622038
2022-04-01	62.59	63.30	62.07	63.29	1312170
2022-04-04	62.94	63.11	61.91	62.69	767775
2022-04-05	62.70	64.02	62.70	63.28	1004608
2022-04-06	63.58	65.22	63.38	65.16	1438445
2022-04-07	65.24	65.24	64.16	64.33	1345743
2022-04-08	64.61	65.17	64.07	64.82	1003695
2022-04-11	65.09	65.37	64.27	64.35	866578
2022-04-12	63.95	64.90	63.68	64.63	1522014
2022-04-13	64.78	64.89	63.35	63.59	1216666
2022-04-14	63.87	64.00	63.30	63.39	1382725
2022-04-18	63.35	63.91	62.53	62.71	1134808
2022-04-19	62.99	63.93	62.72	63.88	984178
2022-04-20	64.42	65.24	64.20	65.11	1148746
2022-04-21	64.85	65.26	64.37	64.45	969718
2022-04-22	64.38	64.47	63.03	63.12	1427729
2022-04-25	63.42	63.66	61.00	62.07	1753010
2022-04-26	62.09	62.85	61.57	61.63	1219072
2022-04-27	61.78	62.02	60.71	60.82	1465025
2022-04-28	60.38	61.36	60.29	61.23	1738551
2022-04-29	61.47	61.56	58.65	58.81	2526253
2022-05-02	58.93	59.35	57.17	57.85	2629607
2022-05-03	58.24	58.74	57.46	57.80	1922466
2022-05-04	57.93	59.27	57.80	59.21	1920634
2022-05-05	59.16	59.92	58.35	58.86	1712363
2022-05-06	58.81	59.23	58.04	58.74	1578998
2022-05-09	58.68	59.28	57.81	58.72	1238021
2022-05-10	58.99	59.79	57.72	58.03	1745706
2022-05-11	57.88	59.37	57.88	58.21	1976659
2022-05-12	58.33	58.70	57.17	58.02	1461098
2022-05-13	58.19	58.58	57.17	58.44	1621771
2022-05-16	58.53	59.06	58.06	58.86	1742660
2022-05-17	59.49	59.85	58.56	59.75	1669741
2022-05-18	60.25	60.53	58.77	58.94	1600965
2022-05-19	58.81	58.95	57.89	58.50	1752772
2022-05-20	58.50	59.37	57.91	58.67	3017238
2022-05-23	59.09	59.37	58.21	59.00	1806908
2022-05-24	59.27	61.41	59.02	61.32	2805850
2022-05-25	61.18	61.42	60.66	61.25	2783821
2022-05-26	61.48	62.86	61.27	62.46	3348162
2022-05-27	62.27	63.79	61.86	63.78	2763742
2022-05-31	63.21	63.89	62.37	63.82	10778156
2022-06-01	63.89	63.89	62.62	63.19	2392106
2022-06-02	63.47	63.62	61.42	62.40	1533600
2022-06-03	62.27	62.75	62.07	62.11	1227923
2022-06-06	62.48	63.43	62.40	62.53	1493790
2022-06-07	62.64	63.19	62.27	63.17	1967143
2022-06-08	62.87	62.89	61.02	61.12	1301649
2022-06-09	60.99	61.57	59.60	59.63	1120129
2022-06-10	58.82	59.84	58.40	59.32	1364113
2022-06-13	58.66	58.83	57.09	57.38	1478433
2022-06-14	57.68	57.85	55.09	55.61	1092641
2022-06-15	56.01	56.96	54.97	55.74	2053491
2022-06-16	55.16	55.41	54.29	54.97	1645853
2022-06-17	54.83	55.63	54.20	54.75	2712375
2022-06-21	54.91	55.47	54.58	55.22	1515964
2022-06-22	54.98	55.96	54.98	55.52	1479692
2022-06-23	55.62	56.71	55.51	56.53	1482312
2022-06-24	56.71	57.49	56.46	57.32	2422006
2022-06-27	57.12	57.96	56.97	57.93	1496737
2022-06-28	58.15	58.68	57.98	58.03	1237861
2022-06-29	57.99	58.73	57.82	57.97	1201573
2022-06-30	57.88	59.04	57.50	58.61	1712053
2022-07-01	58.73	60.24	58.55	60.07	1826290
2022-07-05	59.85	60.28	56.76	57.92	1425434
2022-07-06	57.98	58.92	57.51	58.38	1421300
2022-07-07	58.48	59.01	57.80	57.81	1054490
2022-07-08	57.86	57.86	57.22	57.34	981634
2022-07-11	57.35	58.14	57.15	57.92	814999
2022-07-12	57.96	58.53	57.53	57.82	1020587
2022-07-13	57.57	58.26	57.25	57.77	748133
2022-07-14	56.87	57.99	56.86	57.88	722632
2022-07-15	57.78	58.34	57.34	58.16	841068
2022-07-18	58.05	58.12	56.75	56.81	1111468
2022-07-19	57.27	57.32	56.84	57.17	1619973
2022-07-20	57.30	57.42	56.41	56.42	1347146
2022-07-21	56.49	56.56	56.05	56.55	1676065
2022-07-22	56.83	57.44	56.65	57.43	891795
2022-07-25	57.35	57.99	57.21	57.90	893152
2022-07-26	58.07	58.75	57.93	58.65	829935
2022-07-27	58.34	58.88	58.00	58.71	1001304
2022-07-28	58.77	60.11	58.73	60.03	1096009
2022-07-29	59.59	61.27	59.59	60.93	1176753
2022-08-01	60.74	61.02	60.25	60.90	1587751
2022-08-02	60.97	61.39	60.60	60.79	1843713
2022-08-03	60.69	61.43	59.23	61.27	1761679
2022-08-04	61.36	61.73	60.80	61.15	1337208
2022-08-05	61.05	61.39	59.90	61.28	1775719
2022-08-08	61.67	62.11	60.73	61.05	1661860
2022-08-09	61.08	61.94	60.98	61.85	1326734
2022-08-10	62.21	62.36	61.53	61.94	1380352
2022-08-11	61.97	62.80	61.47	61.64	1788450
2022-08-12	62.68	63.37	62.36	63.35	1866163
2022-08-15	63.40	63.90	63.16	63.85	1222903
2022-08-16	63.83	64.40	63.57	64.06	1037336
2022-08-17	63.82	64.51	63.82	64.26	1526066
2022-08-18	64.44	64.62	63.92	64.17	1004243
2022-08-19	64.04	64.35	63.77	64.04	1461904
2022-08-22	63.95	64.09	63.17	63.32	996548
2022-08-23	63.28	63.28	62.56	62.80	871634
2022-08-24	62.81	62.97	62.39	62.72	723509
2022-08-25	62.89	63.19	62.37	63.11	652474
2022-08-26	63.30	63.42	62.23	62.27	883078
2022-08-29	62.05	62.95	61.57	62.50	802994
2022-08-30	62.48	62.54	61.29	61.55	792178
2022-08-31	61.71	61.92	60.99	61.04	1582112
2022-09-01	61.18	62.11	60.89	62.06	1124209
2022-09-02	62.18	62.84	61.37	61.49	1316394
2022-09-06	61.49	62.34	60.95	61.16	1432521
2022-09-07	61.57	63.26	61.57	63.11	881649
2022-09-08	62.88	63.46	62.52	62.84	1113201
2022-09-09	62.97	63.37	62.61	63.07	662882
2022-09-12	63.28	63.60	62.91	63.48	1827782
2022-09-13	63.28	63.28	61.02	61.42	1518099
2022-09-14	61.43	62.20	61.20	61.92	1273017
2022-09-15	61.43	61.49	60.19	60.23	1796004
2022-09-16	60.46	61.01	60.23	60.86	2890219
2022-09-19	60.79	61.91	60.47	61.89	1563347
2022-09-20	61.50	61.50	60.44	61.13	1019237
2022-09-21	61.55	62.05	60.29	60.29	1013451
2022-09-22	60.14	60.55	59.74	60.01	1055724
2022-09-23	59.63	59.73	58.66	59.52	1204359
2022-09-26	59.19	59.37	57.59	58.03	1149928
2022-09-27	58.04	58.31	56.57	56.84	1209671
2022-09-28	57.29	57.68	56.45	57.21	1211411
2022-09-29	56.88	56.97	54.48	54.54	1583738
2022-09-30	54.77	55.03	52.81	52.99	2358871
2022-10-03	53.75	54.84	53.32	54.33	2225192
2022-10-04	54.52	55.51	54.32	55.01	2806502
2022-10-05	54.43	54.43	52.61	53.05	2264019
2022-10-06	52.94	52.94	51.20	51.25	2586740
2022-10-07	51.24	51.39	49.26	49.65	2724702
2022-10-10	50.08	50.48	49.80	49.87	1625042
2022-10-11	49.58	50.97	49.58	50.28	2358741
2022-10-12	50.11	50.13	48.03	48.06	2185008
2022-10-13	47.46	49.67	47.19	49.49	2112679
2022-10-14	49.91	50.20	48.37	48.93	2273078
2022-10-17	49.78	50.39	49.53	49.74	1828259
2022-10-18	50.31	51.22	50.30	50.92	1698722
2022-10-19	50.24	50.60	49.84	50.35	1079604
2022-10-20	49.86	50.05	48.50	48.70	2541496
2022-10-21	48.99	50.13	48.53	49.76	2324174
2022-10-24	50.19	50.61	49.40	49.81	1911234
2022-10-25	49.91	50.94	49.83	50.72	2674403
2022-10-26	51.16	51.40	50.44	50.63	1876445
2022-10-27	51.18	51.93	50.83	50.90	1688012
2022-10-28	50.89	52.48	50.82	52.37	1343879
2022-10-31	52.51	52.51	51.74	52.17	1671864
2022-11-01	52.43	52.73	51.81	52.63	1683426
2022-11-02	52.28	53.68	52.12	52.12	1725781
2022-11-03	51.74	52.49	51.14	52.15	1382918
2022-11-04	52.15	52.83	51.69	52.73	1341926
2022-11-07	52.78	52.96	50.83	51.57	2444730
2022-11-08	51.50	53.42	51.06	52.98	2948202
2022-11-09	52.83	54.12	52.77	53.34	2063893
2022-11-10	54.68	55.63	53.71	55.52	2730810
2022-11-11	55.14	55.41	53.84	53.93	2150782
2022-11-14	54.04	54.25	53.32	53.32	1277682
2022-11-15	53.77	54.02	52.89	53.63	1209639
2022-11-16	53.63	54.72	53.63	54.51	1197102
2022-11-17	53.98	54.12	53.19	53.77	1178224
2022-11-18	54.33	55.41	54.29	55.26	1537558
2022-11-21	55.38	55.89	55.13	55.34	1099063
2022-11-22	54.13	55.84	53.82	55.42	1438802
2022-11-23	55.36	56.01	55.22	55.97	947685
2022-11-25	56.25	56.67	56.21	56.45	337532
2022-11-28	55.96	56.21	55.51	55.78	1281044
2022-11-29	55.32	55.55	54.61	55.07	1673961
2022-11-30	54.99	56.52	54.76	56.30	1643734
2022-12-01	56.86	57.31	55.17	55.53	1999490
2022-12-02	54.85	55.14	54.24	54.80	1233142
2022-12-05	54.32	54.84	54.06	54.54	1219031
2022-12-06	54.47	55.33	54.00	55.31	1073699
2022-12-07	54.87	55.37	54.17	54.50	1457493
2022-12-08	54.45	55.56	54.30	55.47	1111498
2022-12-09	55.39	55.90	55.09	55.31	1023255
2022-12-12	55.60	56.59	55.33	56.57	1047086
2022-12-13	57.19	57.52	55.82	56.42	2857593
2022-12-14	56.54	57.26	55.73	56.05	1840742
2022-12-15	55.77	55.89	55.09	55.39	939027
2022-12-16	54.89	55.17	53.91	54.61	2797835
2022-12-19	54.42	54.93	54.06	54.29	1048531
2022-12-20	54.38	54.52	53.70	54.15	1159511
2022-12-21	54.38	55.12	54.18	55.08	1270453
2022-12-22	54.94	54.94	53.82	54.77	854849
2022-12-23	54.66	55.37	54.53	55.30	819047
2022-12-27	55.28	56.15	54.98	56.03	742229
2022-12-28	56.11	56.34	55.14	55.21	812389
2022-12-29	55.52	56.46	55.28	56.03	1020005
2022-12-30	56.03	56.29	54.74	55.21	1022311
2023-01-03	55.24	55.54	54.14	55.37	1111570
2023-01-04	55.48	56.26	55.06	55.79	1361513
2023-01-05	55.42	55.47	54.05	54.13	918198
2023-01-06	54.78	55.62	54.73	55.35	994531
2023-01-09	54.93	55.58	54.60	55.44	1314631
2023-01-10	55.12	55.32	54.46	54.97	1068339
2023-01-11	55.14	55.95	55.04	55.94	1390286
2023-01-12	55.94	56.26	55.54	55.80	1151235
2023-01-13	55.76	55.76	55.13	55.51	899346
2023-01-17	55.61	56.15	54.89	55.08	1414818
2023-01-18	55.08	55.11	53.68	53.71	1263113
2023-01-19	53.41	53.90	53.19	53.21	1065563
2023-01-20	53.11	53.93	52.41	53.89	1311227
2023-01-23	53.12	54.30	52.99	53.88	1177309
2023-01-24	54.04	54.51	53.23	54.33	938810
2023-01-25	54.08	54.55	53.68	54.41	1265273
2023-01-26	54.22	54.57	54.02	54.45	871303
2023-01-27	54.30	54.75	54.01	54.42	1421525
2023-01-30	53.83	54.31	53.52	53.65	1327954
2023-01-31	53.82	54.10	52.72	54.03	1715241
2023-02-01	53.79	55.09	53.38	54.74	2176448
2023-02-02	54.69	55.55	54.26	54.76	1532267
2023-02-03	54.33	54.61	52.34	53.34	1745458
2023-02-06	53.12	53.97	53.02	53.93	1231977
2023-02-07	53.76	53.77	52.77	53.54	1203866
2023-02-08	53.11	53.27	52.40	52.62	1078722
2023-02-09	52.70	52.99	51.91	52.06	973332
2023-02-10	52.21	53.32	52.13	53.23	1155650
2023-02-13	53.40	53.95	53.20	53.79	1418469
2023-02-14	53.75	54.00	53.22	53.29	1242736
2023-02-15	53.03	53.47	52.76	53.44	1108699
2023-02-16	52.84	53.57	52.41	53.14	1170582
2023-02-17	53.37	54.36	53.12	53.97	1111595
2023-02-21	53.90	53.98	53.20	53.34	1184286
2023-02-22	53.07	53.90	53.07	53.26	1366205
2023-02-23	53.09	53.33	52.64	52.99	1149977
2023-02-24	51.79	53.00	51.35	52.72	1562129
2023-02-27	50.82	52.77	50.82	51.46	3565127
2023-02-28	51.31	52.07	50.76	51.27	4235542
2023-03-01	51.14	51.14	49.66	50.25	2108723
2023-03-02	50.16	51.60	50.03	51.59	1994932
2023-03-03	51.67	52.11	50.95	52.07	1910034
2023-03-06	51.93	52.21	51.79	51.96	1377167
2023-03-07	51.95	52.27	50.81	50.99	1178726
2023-03-08	51.04	51.74	50.92	51.57	1490611
2023-03-09	51.74	52.49	51.20	51.26	1393463
2023-03-10	51.28	51.49	49.99	50.19	1126085
2023-03-13	49.78	52.60	49.78	51.48	2172049
2023-03-14	51.79	52.46	51.41	52.06	2276576
2023-03-15	52.09	53.57	51.70	53.10	2710876
2023-03-16	52.90	54.01	52.80	53.49	2090801
2023-03-17	53.00	53.51	52.66	53.17	4035867
2023-03-20	53.27	53.92	53.12	53.76	1720928
2023-03-21	53.80	53.88	51.25	52.01	1923946
2023-03-22	51.82	52.00	50.63	50.65	2038514
2023-03-23	50.43	51.11	49.85	50.04	1437994
2023-03-24	50.08	51.85	49.94	51.83	1406450
2023-03-27	52.24	52.48	51.20	51.32	1883390
2023-03-28	51.41	52.49	51.34	51.97	1627924
2023-03-29	52.21	52.90	52.12	52.82	1318858
2023-03-30	53.08	53.32	52.77	52.91	1203471
2023-03-31	53.08	53.63	52.79	53.40	1495441
2023-04-03	53.17	53.21	52.50	52.72	2133237
2023-04-04	52.66	53.21	52.48	52.94	1973837
2023-04-05	53.15	54.91	53.15	54.82	1606479
2023-04-06	55.18	55.38	54.52	55.05	1518051
2023-04-10	54.76	54.95	54.13	54.92	1083455
2023-04-11	54.92	55.30	54.79	55.06	925845
2023-04-12	55.34	55.54	54.64	54.74	1218582
2023-04-13	54.53	54.89	53.60	54.79	1410829
2023-04-14	54.29	54.47	53.73	54.36	1615774
2023-04-17	54.58	54.99	54.14	54.72	1035780
2023-04-18	54.59	54.93	54.14	54.34	1170157
2023-04-19	54.95	55.60	54.81	55.29	1917274
2023-04-20	55.35	55.56	54.77	55.03	1501486
2023-04-21	55.33	55.69	55.01	55.29	1111999
2023-04-24	55.21	55.66	54.89	55.54	1067725
2023-04-25	55.35	55.95	55.35	55.75	935773
2023-04-26	55.36	55.78	54.62	54.70	1067834
2023-04-27	54.35	55.12	54.19	55.10	1305694
2023-04-28	55.03	55.32	54.69	55.14	1621607
2023-05-01	54.98	55.83	54.87	55.29	2086213
2023-05-02	55.04	55.25	54.22	54.54	1217041
2023-05-03	54.87	55.35	54.23	54.43	1136397
2023-05-04	54.38	55.31	53.77	54.80	1725418
2023-05-05	53.77	55.11	53.77	55.11	1649664
2023-05-08	54.94	55.30	54.59	54.76	923873
2023-05-09	54.44	54.98	54.18	54.40	1365389
2023-05-10	54.54	55.27	54.31	55.16	1474285
2023-05-11	54.95	55.35	54.39	54.60	936287
2023-05-12	54.86	55.37	54.66	55.03	1087458
2023-05-15	55.18	55.20	53.80	54.00	1146940
2023-05-16	53.96	54.06	53.23	53.27	1282214
2023-05-17	53.24	53.35	52.45	52.76	1045535
2023-05-18	52.35	52.74	52.03	52.64	1077079
2023-05-19	52.92	53.39	52.51	52.61	1718980
2023-05-22	52.86	53.04	52.27	52.59	1010874
2023-05-23	52.45	53.06	52.36	52.44	1254862
2023-05-24	52.23	52.62	51.90	51.95	1317992
2023-05-25	51.90	51.93	50.77	51.06	1113378
2023-05-26	50.90	51.07	50.45	50.97	1078908
2023-05-30	51.19	51.57	50.95	51.01	1768231
2023-05-31	51.16	51.81	50.86	51.46	1665077
2023-06-01	51.70	51.73	50.28	50.91	2800763
2023-06-02	50.69	52.24	50.51	51.98	2683833
2023-06-05	52.03	52.87	51.97	52.28	1802492
2023-06-06	52.54	52.87	52.07	52.31	1968285
2023-06-07	52.49	53.63	52.09	53.40	1880574
2023-06-08	53.51	53.60	52.89	53.47	1435209
2023-06-09	53.52	53.52	53.13	53.23	909765
2023-06-12	53.34	53.49	52.85	53.26	834660
2023-06-13	52.95	53.25	52.70	53.08	1015419
2023-06-14	53.27	53.89	53.02	53.13	1035587
2023-06-15	53.46	53.88	53.30	53.75	991541
2023-06-16	53.90	54.37	53.68	53.74	2354400
2023-06-20	53.70	53.81	52.89	52.96	1197568
2023-06-21	52.77	53.38	52.02	53.27	1000439
2023-06-22	53.34	53.50	52.58	52.73	1067991
2023-06-23	52.95	53.04	51.66	51.83	1528252
2023-06-26	52.80	53.23	52.18	52.97	1955353
2023-06-27	52.92	53.19	52.78	52.82	1101209
2023-06-28	52.67	52.67	51.58	51.80	1547331
2023-06-29	51.29	52.07	51.07	51.79	1114351
2023-06-30	51.93	52.57	51.72	52.48	1323099
2023-07-03	52.43	53.16	52.24	53.08	803045
2023-07-05	52.97	53.93	52.74	53.58	1492859
2023-07-06	53.19	53.48	52.63	53.31	1479940
2023-07-07	52.95	53.07	52.46	52.63	1437717
2023-07-10	52.67	52.67	51.62	52.04	1587340
2023-07-11	52.38	52.98	52.16	52.95	1236929
2023-07-12	53.08	54.07	53.05	53.85	1356772
2023-07-13	53.79	54.32	53.70	54.28	1085978
2023-07-14	54.20	54.41	53.71	54.16	886733
2023-07-17	54.06	54.17	53.27	53.30	1177503
2023-07-18	53.54	53.80	52.30	53.01	1364460
2023-07-19	53.32	54.06	53.22	53.71	1182939
2023-07-20	54.01	54.91	53.47	54.78	1260571
2023-07-21	55.00	55.90	54.89	55.74	1247297
2023-07-24	55.75	55.96	55.27	55.55	1187508
2023-07-25	55.25	55.80	55.25	55.56	1054342
2023-07-26	55.53	56.26	55.41	55.66	689729
2023-07-27	55.44	55.69	54.39	54.53	1098367
2023-07-28	54.64	54.69	53.66	53.89	1243648
2023-07-31	54.11	54.32	53.48	53.74	1197988
2023-08-01	53.76	54.11	53.22	53.30	1562647
2023-08-02	53.05	53.65	52.97	53.28	1320758
2023-08-03	53.05	53.15	51.64	51.76	1966108
2023-08-04	52.09	52.94	51.06	51.30	1834734
2023-08-07	51.44	51.67	51.10	51.33	1390893
2023-08-08	51.25	51.56	50.80	51.52	1434463
2023-08-09	51.36	52.11	51.26	51.47	1547587
2023-08-10	51.67	51.98	51.47	51.60	1611222
2023-08-11	51.73	51.96	51.41	51.86	1368052
2023-08-14	51.82	51.82	50.96	51.11	1346878
2023-08-15	50.70	50.77	50.19	50.31	1334513
2023-08-16	50.48	50.72	50.19	50.51	1246816
2023-08-17	50.52	51.11	50.25	50.26	1401024
2023-08-18	50.23	50.83	50.15	50.62	4976499
2023-08-21	50.60	50.64	49.83	50.28	1113555
2023-08-22	50.25	50.53	50.02	50.40	1209006
2023-08-23	50.67	50.92	50.24	50.55	1167382
2023-08-24	50.59	51.23	50.25	50.28	902792
2023-08-25	50.38	50.98	50.21	50.78	1171761
2023-08-28	50.89	51.16	50.66	50.69	834282
2023-08-29	50.71	51.13	50.54	50.85	993214
2023-08-30	50.75	51.16	50.51	50.83	1318960
2023-08-31	50.89	51.13	50.09	50.17	1634704
2023-09-01	50.27	50.42	49.16	49.79	1780918
2023-09-05	49.71	49.71	48.54	49.23	2411004
2023-09-06	49.35	49.75	49.09	49.60	1573660
2023-09-07	49.94	50.76	49.60	50.43	1672556
2023-09-08	50.45	50.87	50.37	50.74	1724265
2023-09-11	50.79	50.79	50.79	50.79	208954
2023-09-12	50.85	50.94	50.51	50.72	1439522
2023-09-13	50.78	51.80	50.77	51.54	1653899
2023-09-14	51.77	52.14	51.73	52.09	1313128
2023-09-15	51.93	52.39	51.77	51.78	2941529
2023-09-18	51.97	52.31	51.81	52.19	1854031
2023-09-19	52.20	52.30	51.92	52.02	1393332
2023-09-20	52.29	52.54	51.77	51.99	1067788
2023-09-21	51.94	51.94	51.32	51.33	1420501
2023-09-22	51.15	51.58	50.89	51.25	1325822
2023-09-25	50.90	51.23	50.58	51.05	1193083
2023-09-26	50.96	50.96	49.12	49.26	1760592
2023-09-27	49.17	49.36	48.42	48.55	1642612
2023-09-28	48.87	48.91	47.80	48.06	2163261
2023-09-29	48.55	48.89	47.96	48.45	2050754
2023-10-02	48.27	48.27	45.87	46.24	2269600
2023-10-03	45.76	46.95	45.15	46.79	2544610
2023-10-04	46.84	47.54	46.31	47.49	2256234
2023-10-05	47.45	47.84	46.95	47.61	1953090
2023-10-06	47.20	48.57	46.73	48.38	2062406
2023-10-09	48.30	48.72	48.07	48.57	1822777
2023-10-10	48.57	49.23	48.47	49.15	2050216
2023-10-11	49.29	49.78	48.89	49.69	1210389
2023-10-12	49.45	49.76	48.72	49.25	2005002
2023-10-13	49.72	49.95	49.35	49.75	1509388
2023-10-16	49.96	50.59	49.57	50.25	1472756
2023-10-17	49.95	50.45	49.84	50.02	1204002
2023-10-18	49.91	50.32	49.46	49.82	1375296
2023-10-19	49.84	50.11	49.34	49.45	1006376
2023-10-20	49.57	49.74	48.76	48.82	1552128
2023-10-23	48.54	49.06	47.97	48.50	1569761
2023-10-24	48.95	49.67	48.84	49.44	1728363
2023-10-25	49.36	49.77	49.24	49.54	1120058
2023-10-26	49.66	50.41	49.64	49.79	1458387
2023-10-27	49.65	49.85	48.75	48.93	2169984
2023-10-30	48.75	49.28	48.28	48.48	1280610
2023-10-31	48.76	49.00	48.27	48.79	1480293
2023-11-01	48.92	49.89	48.32	49.50	2072387
2023-11-02	49.50	50.72	49.50	50.26	2319648
2023-11-03	52.79	52.79	51.09	51.10	2645751
2023-11-06	51.02	51.26	50.30	50.44	1885777
2023-11-07	50.45	50.60	49.94	50.00	1577056
2023-11-08	49.77	49.78	48.64	49.61	2104748
2023-11-09	49.76	50.01	48.58	48.61	2232735
2023-11-10	49.00	49.04	48.34	48.57	1716187
2023-11-13	48.45	48.55	47.58	47.61	1907253
2023-11-14	48.49	49.36	48.43	49.12	1601269
2023-11-15	48.94	49.87	48.91	49.32	1974664
2023-11-16	49.76	50.00	49.38	49.48	1658904
2023-11-17	49.69	49.78	48.92	49.23	4120850
2023-11-20	49.05	49.20	48.31	49.11	2031643
2023-11-21	49.11	49.25	48.66	49.09	1370622
2023-11-22	49.29	49.58	48.84	49.54	1601153
2023-11-24	49.62	49.76	49.30	49.75	692798
2023-11-27	49.74	50.09	49.25	49.96	2042660
2023-11-28	49.94	50.78	49.76	50.12	1857074
2023-11-29	50.25	50.60	49.75	49.94	1478792
2023-11-30	50.11	50.66	49.71	50.57	2341405
2023-12-01	50.72	51.54	50.28	51.49	2267916
2023-12-04	51.17	51.73	50.97	51.40	1448214
2023-12-05	51.51	51.51	51.00	51.25	2166214
2023-12-06	51.43	52.11	51.34	52.10	1797700
2023-12-07	52.09	52.33	51.72	51.82	1694808
2023-12-08	51.70	51.85	51.13	51.38	1831601
2023-12-11	51.34	51.91	51.06	51.51	1661774
2023-12-12	51.68	51.68	51.09	51.39	1325968
2023-12-13	51.45	53.40	51.14	53.38	1583510
2023-12-14	53.59	53.85	52.12	52.19	2401934
2023-12-15	51.83	51.99	50.27	50.62	4050191
2023-12-18	50.95	51.27	50.57	50.86	2112910
2023-12-19	51.14	51.29	50.61	51.24	2605815
2023-12-20	51.23	51.44	50.21	50.25	1476209
2023-12-21	50.37	50.78	49.92	50.57	1383005
2023-12-22	51.00	51.53	50.73	50.94	1468546
2023-12-26	50.68	51.28	50.68	50.93	799902
2023-12-27	50.87	51.05	50.65	50.84	1244680
2023-12-28	50.73	51.45	50.63	51.32	1175620
2023-12-29	51.19	51.36	50.89	51.30	1346791
2024-01-02	50.70	51.93	50.70	51.88	2106787
2024-01-03	51.95	52.06	51.51	51.76	1590754
2024-01-04	51.70	52.29	51.55	51.94	1591737
2024-01-05	51.91	52.33	51.61	52.03	1174810
2024-01-08	52.00	52.36	51.73	52.33	1280086
2024-01-09	52.16	52.33	51.88	52.22	1404869
2024-01-10	52.21	52.27	51.76	51.91	1270682
2024-01-11	51.37	51.60	49.96	50.09	2524195
2024-01-12	50.36	50.62	50.05	50.38	2205874
2024-01-16	50.32	50.77	50.07	50.28	2374056
2024-01-17	49.90	50.46	49.22	49.54	1890459
2024-01-18	49.29	49.30	48.64	49.05	1785359
2024-01-19	49.17	49.27	48.68	48.87	1619334
2024-01-22	48.83	49.15	48.30	48.46	1531331
2024-01-23	48.50	48.81	48.15	48.77	2156575
2024-01-24	48.99	49.33	48.01	48.14	2116449
2024-01-25	48.80	48.93	48.28	48.75	2697004
2024-01-26	48.84	49.20	48.72	48.85	2404609
2024-01-29	48.89	49.33	48.64	49.19	1868720
2024-01-30	48.62	49.13	48.11	48.88	1954079
2024-01-31	49.26	49.33	48.20	48.66	10189687
2024-02-01	48.46	49.87	48.10	49.84	2546886
2024-02-02	49.31	49.31	48.34	48.80	1872667
2024-02-05	48.28	48.38	47.59	47.61	1531357
2024-02-06	47.58	48.02	47.38	47.76	1491146
2024-02-07	48.00	48.00	47.45	47.78	1151983
2024-02-08	47.53	47.60	46.98	47.48	1473146
2024-02-09	47.39	48.00	47.33	47.93	1508101
2024-02-12	48.04	48.58	47.80	48.46	1416193
2024-02-13	48.46	48.61	47.13	47.57	2988687
2024-02-14	47.39	47.76	47.22	47.63	1915049
2024-02-15	47.80	48.41	47.80	48.40	2297904
2024-02-16	48.19	48.64	47.80	48.35	2624650
2024-02-20	48.25	48.74	48.08	48.25	2444612
2024-02-21	48.66	49.11	48.36	49.09	1848070
2024-02-22	48.80	48.80	48.25	48.63	1540761
2024-02-23	48.48	49.02	48.40	48.70	2025362
2024-02-26	48.43	48.43	47.18	47.43	1774579
2024-02-27	47.56	47.85	47.33	47.82	1513488
2024-02-28	47.62	47.79	47.36	47.56	1469416
2024-02-29	47.82	48.12	47.48	47.75	2482185
2024-03-01	47.52	47.73	46.80	47.73	1809220
2024-03-04	47.50	48.59	47.44	48.54	1656214
2024-03-05	48.83	49.45	48.27	48.51	2103600
2024-03-06	48.94	49.28	48.75	48.98	2048442
2024-03-07	49.43	49.55	49.05	49.06	2119835
2024-03-08	49.30	49.60	48.79	49.34	1831167
2024-03-11	49.46	49.97	49.36	49.59	1774716
2024-03-12	49.41	49.50	48.45	48.77	1895364
2024-03-13	48.83	49.34	48.81	48.93	1561568
2024-03-14	48.77	48.99	47.76	48.07	1809470
2024-03-15	47.98	48.65	47.98	48.39	4205765
2024-03-18	48.21	49.01	48.20	48.61	1802291
2024-03-19	48.54	49.14	48.53	48.95	1708746
2024-03-20	48.83	49.29	48.54	48.80	1666862
2024-03-21	48.92	49.24	48.73	48.90	2294030
2024-03-22	49.17	49.20	48.62	48.67	1431508
2024-03-25	48.72	48.94	48.39	48.63	975508
2024-03-26	48.67	48.73	48.02	48.26	1579862
2024-03-27	48.38	49.79	48.37	49.77	2252545
2024-03-28	49.80	50.48	49.72	50.40	2540569
2024-04-01	50.61	50.61	49.61	49.68	1194238
2024-04-02	49.68	50.34	49.68	49.97	1259192
2024-04-03	49.90	50.04	49.41	49.45	1317828
2024-04-04	49.79	49.86	48.64	49.13	1840228
2024-04-05	48.97	48.97	48.41	48.85	1820777
2024-04-08	48.78	49.60	48.66	49.45	1329017
2024-04-09	49.68	50.00	49.54	49.99	990364
2024-04-10	49.07	49.18	48.21	48.68	2048711
2024-04-11	48.78	48.95	47.90	48.48	2020052
2024-04-12	48.53	48.70	47.76	48.00	1581103
2024-04-15	48.13	48.51	47.83	48.00	1913292
2024-04-16	47.96	48.10	47.23	47.40	1773827
2024-04-17	47.78	48.53	47.62	48.42	1673675
2024-04-18	48.59	48.95	48.25	48.84	1131873
2024-04-19	48.96	49.92	48.95	49.82	1382470
2024-04-22	49.58	50.16	49.24	49.89	1457393
2024-04-23	49.78	50.32	49.69	49.97	1644248
2024-04-24	49.34	50.51	49.19	50.37	1336242
2024-04-25	50.26	50.53	49.70	50.23	1312200
2024-04-26	50.25	50.30	49.47	49.59	1661302
2024-04-29	49.31	49.79	49.28	49.77	1661569
2024-04-30	49.55	50.10	49.13	49.80	2294767
2024-05-01	49.55	50.90	49.46	50.36	1953447
2024-05-02	50.69	50.85	50.26	50.85	1983023
2024-05-03	50.85	51.77	49.95	50.85	2143657
2024-05-06	50.96	51.03	50.26	50.50	1281938
2024-05-07	50.79	51.22	50.52	51.13	1736924
2024-05-08	50.94	51.39	50.74	51.21	1507841
2024-05-09	51.15	51.75	51.00	51.70	1070574
2024-05-10	51.71	51.80	51.23	51.33	1503946
2024-05-13	51.61	51.96	51.27	51.34	1063768
2024-05-14	51.64	51.74	51.11	51.36	1395349
2024-05-15	51.89	52.12	51.62	51.99	1682145
2024-05-16	52.05	52.30	51.81	51.97	1320474
2024-05-17	51.93	52.07	51.67	51.97	1040309
2024-05-20	51.98	52.04	51.66	51.78	986477
2024-05-21	51.78	52.31	51.70	52.12	1238830
2024-05-22	51.82	51.98	51.13	51.17	1070128
2024-05-23	50.87	50.93	49.98	50.01	1240876
2024-05-24	50.17	50.30	49.73	49.95	927704
2024-05-28	50.15	50.53	49.78	49.87	1405803
2024-05-29	49.46	49.48	49.05	49.36	1257633
2024-05-30	49.55	50.19	49.41	50.16	1338747
2024-05-31	50.33	51.53	50.23	51.49	1916105
2024-06-03	51.30	51.70	50.99	51.10	1608392
2024-06-04	51.04	52.03	50.87	51.78	1748976
2024-06-05	51.67	51.72	50.95	51.11	1212479
2024-06-06	50.90	51.43	50.48	50.55	1399015
2024-06-07	50.01	50.36	49.97	50.13	1078296
2024-06-10	50.09	50.31	49.86	50.15	1236303
2024-06-11	49.76	50.25	49.45	50.19	1059899
2024-06-12	50.81	50.82	49.65	49.85	1143630
2024-06-13	49.76	50.08	49.25	49.84	1129335
2024-06-14	49.65	49.91	49.44	49.84	949338
2024-06-17	49.58	50.17	49.40	49.67	1316086
2024-06-18	49.67	50.07	49.49	49.62	1234755
2024-06-20	49.67	51.06	49.57	50.99	2880208
2024-06-21	51.09	51.47	50.92	50.95	3960641
2024-06-24	50.99	51.48	50.91	51.13	1750061
2024-06-25	51.09	51.09	50.32	50.54	1511467
2024-06-26	50.36	50.54	50.01	50.46	1407380
2024-06-27	50.47	51.13	50.34	51.08	1031363
2024-06-28	51.26	51.26	50.71	50.90	2152646
2024-07-01	51.08	51.58	50.53	50.74	1301912
2024-07-02	50.98	51.48	50.92	51.10	1351639
2024-07-03	51.04	51.45	50.81	50.81	568398
2024-07-05	50.91	51.75	50.76	51.59	1928509
2024-07-08	51.59	51.65	51.23	51.39	1491226
2024-07-09	51.48	51.88	51.27	51.67	1235273
2024-07-10	51.98	52.12	51.44	52.00	1541915
2024-07-11	52.14	53.57	52.12	53.31	1907117
2024-07-12	53.49	54.19	53.38	53.87	1090439
2024-07-15	53.30	53.59	53.12	53.54	1015706
2024-07-16	53.85	54.71	53.57	54.66	1528748
2024-07-17	54.97	55.95	54.91	55.55	2078297
2024-07-18	55.35	56.30	54.95	55.01	1735127
2024-07-19	55.13	55.28	54.56	54.84	1790649
2024-07-22	54.96	55.36	54.81	55.00	1185319
2024-07-23	55.00	55.12	54.61	54.65	1089631
2024-07-24	54.90	55.84	54.82	55.66	1128901
2024-07-25	56.05	56.79	55.42	55.84	1556088
2024-07-26	56.09	56.20	55.67	56.01	1263404
2024-07-29	56.13	56.18	55.52	55.88	1256770
2024-07-30	55.68	56.21	55.59	56.13	1675087
2024-07-31	55.93	55.99	54.98	55.66	2770755
2024-08-01	55.91	56.74	55.81	56.61	2082916
2024-08-02	58.47	58.69	56.11	57.11	2275182
2024-08-05	58.03	58.24	55.19	55.23	1744891
2024-08-06	55.30	56.40	55.30	55.74	1653521
2024-08-07	56.03	56.72	55.72	55.93	1302438
2024-08-08	55.56	56.30	55.46	55.90	964527
2024-08-09	55.77	56.15	55.17	56.07	1243045
2024-08-12	55.98	56.26	55.56	55.96	865601
2024-08-13	56.58	56.59	55.88	56.26	1368130
2024-08-14	56.13	57.03	55.98	56.48	1604103
2024-08-15	56.18	56.95	56.11	56.94	1694483
2024-08-16	56.96	57.64	56.77	57.37	1435950
2024-08-19	57.50	57.84	57.46	57.67	776287
2024-08-20	57.67	57.89	57.37	57.54	761071
2024-08-21	57.64	57.93	57.50	57.80	691243
2024-08-22	57.91	58.05	57.51	57.87	950191
2024-08-23	57.93	58.25	57.74	58.03	630258
2024-08-26	58.24	58.49	58.04	58.22	683601
2024-08-27	58.18	58.25	57.55	57.59	663993
2024-08-28	57.68	58.15	57.62	57.80	972109
2024-08-29	57.73	57.98	57.24	57.95	741633
2024-08-30	58.04	58.41	57.79	58.27	1096701
2024-09-03	58.40	59.22	58.24	58.79	1276264
2024-09-04	58.95	59.48	58.71	59.13	1149675
2024-09-05	59.80	59.80	58.78	58.97	1126122
2024-09-06	59.03	59.06	58.51	58.58	996060
2024-09-09	58.77	59.26	58.56	59.25	901648
2024-09-10	59.25	59.51	59.02	59.35	1107472
2024-09-11	59.08	59.22	58.51	59.00	1067532
2024-09-12	59.04	59.30	58.51	58.91	951980
2024-09-13	59.15	59.66	58.80	59.65	797739
2024-09-16	59.90	60.51	59.74	60.51	1439191
2024-09-17	60.35	60.67	60.15	60.31	1054612
2024-09-18	60.11	60.55	59.95	60.33	1331545
2024-09-19	59.98	60.11	59.34	59.75	1462759
2024-09-20	59.79	60.06	59.49	59.72	3115330
2024-09-23	60.03	60.41	59.85	60.35	1103759
2024-09-24	59.83	60.76	59.51	60.05	924653
2024-09-25	60.38	60.38	59.72	59.95	1179703
2024-09-26	59.91	60.51	59.73	59.90	1046023
2024-09-27	60.16	60.86	59.93	60.74	1074692
2024-09-30	60.74	61.04	60.24	60.69	1538002
2024-10-01	60.47	61.09	60.15	61.02	1609479
2024-10-02	60.49	61.02	60.40	60.59	1456119
2024-10-03	60.64	60.93	60.40	60.57	898368
2024-10-04	60.26	60.37	59.73	60.19	935730
2024-10-07	59.80	59.92	59.20	59.34	1440408
2024-10-08	59.45	59.94	59.33	59.59	1664056
2024-10-09	59.61	60.02	59.29	59.56	1130976
2024-10-10	59.67	59.99	58.93	58.98	1103891
2024-10-11	58.98	59.75	58.98	59.67	1120833
2024-10-14	59.82	60.48	59.64	60.38	977565
2024-10-15	60.88	61.65	60.73	61.08	1615450
2024-10-16	61.16	62.42	61.12	62.29	1760564
2024-10-17	62.34	62.49	61.90	61.98	1585409
2024-10-18	61.83	62.35	61.59	62.17	1212419
2024-10-21	62.23	62.24	61.32	61.36	973077
2024-10-22	60.96	61.32	60.73	61.04	1272619
2024-10-23	61.09	61.94	60.92	61.92	1082087
2024-10-24	61.92	62.14	61.61	61.91	1049826
2024-10-25	62.13	62.14	60.68	60.74	976384
2024-10-28	60.98	61.34	60.93	61.14	1175252
2024-10-29	60.55	60.69	59.67	59.70	1847056
2024-10-30	59.82	60.06	59.14	59.28	1825082
2024-10-31	58.94	60.46	58.94	60.00	3108127
2024-11-01	58.84	59.67	57.36	57.74	3222744
2024-11-04	57.56	58.14	57.00	57.51	2404078
2024-11-05	57.34	58.17	57.22	58.12	1496594
2024-11-06	57.49	57.56	56.26	57.00	2482551
2024-11-07	57.05	57.34	56.08	56.24	2424859
2024-11-08	56.43	57.98	56.20	57.75	2340475
2024-11-11	57.78	60.02	57.78	59.92	3295053
2024-11-12	59.92	60.53	59.78	59.93	2733270
2024-11-13	60.08	60.23	59.36	60.14	1751149
2024-11-14	60.16	60.24	59.44	59.50	2019784
2024-11-15	59.45	61.04	59.40	60.98	2284814
2024-11-18	60.79	61.93	60.69	61.81	2047985
2024-11-19	61.49	62.32	61.13	62.25	1423239
2024-11-20	62.23	62.59	61.67	62.23	1352452
2024-11-21	62.23	63.27	62.01	63.20	1367365
2024-11-22	63.57	63.63	63.13	63.32	1461840
2024-11-25	63.84	64.19	63.14	63.63	2362816
2024-11-26	63.91	63.92	63.08	63.34	1715232
2024-11-27	63.72	64.05	63.37	63.59	1383219
2024-11-29	63.33	63.57	63.11	63.20	838038
2024-12-02	63.20	63.38	61.90	62.28	1368444
2024-12-03	62.66	62.82	61.81	61.83	1165683
2024-12-04	61.95	62.12	61.57	61.78	1488403
2024-12-05	61.58	62.12	61.24	61.54	1232839
2024-12-06	61.57	61.68	60.80	61.06	1773094
2024-12-09	60.85	61.16	60.63	60.91	1387059
2024-12-10	60.65	61.05	59.71	60.70	1052250
2024-12-11	60.80	60.82	60.24	60.41	1251243
2024-12-12	60.39	60.70	59.91	60.47	1264824
2024-12-13	60.51	60.94	60.31	60.45	855918
2024-12-16	60.41	60.74	59.85	59.88	1382371
2024-12-17	59.52	59.93	59.25	59.57	1509017
2024-12-18	59.62	59.71	58.11	58.15	2036951
2024-12-19	57.89	59.08	57.89	58.26	1730250
2024-12-20	58.48	59.10	58.37	58.95	2617740
2024-12-23	58.73	59.33	58.33	59.26	1239225
2024-12-24	59.22	59.63	59.01	59.62	397346

Explore More About LNT

Coins representing dividend payouts and trends

LNT Dividend History

Discover Alliant Energy Corp'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

LNT Stock Split History

Discover Alliant Energy Corp'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

LNT Historical Prices

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

Web Analytics