MAS Historical Prices

Summary

Key Stock Metrics

56.55

(April 23, 2025)

52-Week Low

86.70

(October 15, 2024)

52-Week High

86.70

(October 15, 2024)

All-Time High

65.85

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-29	15.88	16.00	15.75	15.81	379000
1993-09-30	15.81	15.88	15.69	15.88	514400
1993-10-01	15.81	15.88	15.69	15.75	554400
1993-10-04	15.88	16.00	15.81	16.00	424400
1993-10-05	16.00	16.06	15.75	15.88	322000
1993-10-06	15.94	16.25	15.94	16.19	515800
1993-10-07	16.13	16.19	16.06	16.13	378800
1993-10-08	16.13	16.19	16.06	16.19	487400
1993-10-11	16.19	16.19	15.88	15.94	216000
1993-10-12	15.81	15.81	15.44	15.44	688800
1993-10-13	15.50	15.63	15.44	15.50	834400
1993-10-14	15.44	15.44	14.63	14.75	1544600
1993-10-15	14.75	15.00	14.69	14.94	834000
1993-10-18	14.50	15.19	14.38	14.81	1138800
1993-10-19	14.88	14.88	14.44	14.56	1565200
1993-10-20	14.69	14.88	14.56	14.75	488000
1993-10-21	14.75	15.00	14.75	14.81	845600
1993-10-22	14.81	15.00	14.75	14.75	997200
1993-10-25	14.63	14.81	14.50	14.81	740400
1993-10-26	15.13	15.44	15.00	15.31	973600
1993-10-27	15.63	15.69	15.44	15.69	942200
1993-10-28	15.50	15.75	15.50	15.69	794000
1993-10-29	15.94	16.13	15.75	15.81	1180800
1993-11-01	15.81	16.06	15.81	16.06	897400
1993-11-02	16.06	16.69	16.06	16.63	2151200
1993-11-03	16.75	17.38	16.75	17.06	2010800
1993-11-04	16.94	17.44	16.88	17.06	1943000
1993-11-05	17.00	17.06	16.75	16.81	792200
1993-11-08	16.94	16.94	16.50	16.81	999200
1993-11-09	16.88	17.25	16.81	17.00	1151600
1993-11-10	17.19	17.19	17.00	17.13	927400
1993-11-11	17.13	17.31	17.06	17.19	1314200
1993-11-12	17.13	17.25	17.00	17.19	798800
1993-11-15	17.13	17.13	16.94	17.06	539200
1993-11-16	17.06	17.19	16.88	17.19	844800
1993-11-17	17.00	17.19	17.00	17.13	773400
1993-11-18	17.06	17.50	17.00	17.50	1903600
1993-11-19	17.50	17.50	17.25	17.44	668000
1993-11-22	17.00	17.25	17.00	17.25	860600
1993-11-23	17.19	17.25	16.63	16.94	1246200
1993-11-24	16.94	17.06	16.81	17.00	737400
1993-11-26	17.06	17.06	16.94	17.06	495800
1993-11-29	17.00	17.19	16.94	17.06	1093200
1993-11-30	16.94	17.13	16.81	17.00	490600
1993-12-01	16.94	17.06	16.81	16.94	583000
1993-12-02	16.81	17.31	16.81	17.31	905600
1993-12-03	17.38	17.56	17.31	17.50	927400
1993-12-06	17.44	17.81	17.44	17.69	1214000
1993-12-07	17.81	17.94	17.75	17.81	737600
1993-12-08	17.81	18.25	17.69	18.00	599800
1993-12-09	18.13	18.31	18.00	18.25	769400
1993-12-10	18.13	18.13	17.94	18.06	1168000
1993-12-13	18.13	18.19	17.81	18.13	590200
1993-12-14	18.19	18.19	17.88	18.00	891400
1993-12-15	18.13	18.50	18.13	18.38	1633200
1993-12-16	18.50	18.69	18.44	18.63	1198200
1993-12-17	18.63	18.63	18.25	18.31	1701200
1993-12-20	18.25	18.25	17.81	18.00	1071400
1993-12-21	18.00	18.06	17.88	18.00	911600
1993-12-22	18.00	18.63	18.00	18.56	1137800
1993-12-23	18.44	18.94	18.44	18.56	1170600
1993-12-27	18.63	18.75	18.50	18.69	363200
1993-12-28	18.69	18.88	18.56	18.81	647200
1993-12-29	18.88	19.00	18.81	18.88	542800
1993-12-30	18.88	19.44	18.88	19.44	335800
1993-12-31	19.44	19.44	18.50	18.50	902800
1994-01-03	18.63	18.88	18.63	18.75	1531400
1994-01-04	18.56	18.75	18.44	18.56	515600
1994-01-05	18.56	18.69	18.19	18.25	914400
1994-01-06	18.19	18.38	18.00	18.00	727800
1994-01-07	18.19	18.38	17.94	18.13	847600
1994-01-10	18.19	18.19	17.88	18.00	1404200
1994-01-11	18.00	18.31	18.00	18.25	1082200
1994-01-12	18.31	18.44	18.13	18.31	564600
1994-01-13	18.31	18.31	18.06	18.25	380200
1994-01-14	18.25	18.38	18.19	18.38	1113000
1994-01-17	18.38	18.38	18.25	18.31	245800
1994-01-18	18.38	18.50	18.25	18.44	1116400
1994-01-19	18.44	18.44	18.31	18.38	590600
1994-01-20	18.31	18.69	18.31	18.63	1423600
1994-01-21	18.63	18.63	18.44	18.50	663600
1994-01-24	18.44	18.69	18.38	18.69	810200
1994-01-25	18.56	18.69	18.50	18.56	760000
1994-01-26	18.69	18.81	18.63	18.69	473000
1994-01-27	18.75	18.88	18.69	18.81	423800
1994-01-28	18.88	19.31	18.88	19.31	867800
1994-01-31	19.31	19.50	19.19	19.44	673200
1994-02-01	19.44	19.63	19.44	19.56	1177600
1994-02-02	19.63	19.88	19.50	19.88	1053800
1994-02-03	19.88	19.94	19.75	19.81	1259600
1994-02-04	19.75	19.81	18.75	18.88	1468200
1994-02-07	18.13	18.88	18.13	18.88	1314400
1994-02-08	18.81	18.88	18.44	18.75	794600
1994-02-09	18.75	18.88	18.69	18.81	789400
1994-02-10	18.81	19.19	18.81	18.94	846200
1994-02-11	18.81	18.81	18.50	18.63	751000
1994-02-14	18.56	18.81	18.44	18.69	672200
1994-02-15	18.25	18.38	18.13	18.31	900800
1994-02-16	18.44	18.75	18.44	18.69	293000
1994-02-17	18.69	18.81	18.50	18.63	378000
1994-02-18	18.63	18.63	18.25	18.38	477600
1994-02-22	18.31	18.38	18.19	18.31	1059200
1994-02-23	18.38	18.44	18.25	18.44	654600
1994-02-24	18.31	18.38	17.88	18.19	811000
1994-02-25	18.31	18.31	17.38	17.69	1811600
1994-02-28	17.69	17.94	17.56	17.56	677200
1994-03-01	17.56	17.56	17.19	17.38	904000
1994-03-02	16.50	17.56	16.50	17.44	2128400
1994-03-03	17.44	17.56	17.25	17.50	1117800
1994-03-04	17.63	17.75	17.44	17.44	1388600
1994-03-07	17.44	17.44	17.19	17.31	471800
1994-03-08	17.44	17.94	17.38	17.81	750000
1994-03-09	17.81	17.81	17.31	17.44	1087400
1994-03-10	17.38	17.44	17.31	17.44	413000
1994-03-11	17.44	17.50	17.38	17.50	247000
1994-03-14	17.50	17.50	17.38	17.50	351400
1994-03-15	17.38	17.50	16.94	17.25	563400
1994-03-16	17.13	17.31	16.81	17.00	905400
1994-03-17	16.94	17.00	16.88	16.94	948200
1994-03-18	17.00	17.38	16.94	17.31	1344600
1994-03-21	17.38	17.38	17.00	17.06	349600
1994-03-22	17.25	17.38	17.06	17.13	324400
1994-03-23	17.13	17.44	17.13	17.44	457800
1994-03-24	17.31	17.44	17.19	17.31	585000
1994-03-25	17.25	17.38	16.75	16.75	435600
1994-03-28	16.94	17.00	16.63	17.00	733400
1994-03-29	16.81	16.88	15.94	15.94	753800
1994-03-30	15.94	16.19	15.63	15.63	1402400
1994-03-31	15.63	15.81	15.50	15.75	881600
1994-04-04	15.50	15.75	15.38	15.56	1128200
1994-04-05	15.69	16.09	15.69	15.94	1100600
1994-04-06	16.00	16.06	15.81	15.94	741400
1994-04-07	16.00	16.00	15.63	15.88	464800
1994-04-08	15.88	15.94	15.06	15.06	1035600
1994-04-11	15.00	15.31	15.00	15.13	985000
1994-04-12	15.19	15.44	15.19	15.25	464000
1994-04-13	15.25	15.31	15.06	15.13	528000
1994-04-14	15.00	15.19	14.94	15.06	1041200
1994-04-15	15.00	15.13	14.75	14.88	1131800
1994-04-18	14.88	14.88	13.75	14.00	2258200
1994-04-19	14.00	14.38	13.88	14.00	1471800
1994-04-20	14.00	14.13	13.63	13.69	921600
1994-04-21	13.75	13.88	13.56	13.69	1045600
1994-04-22	13.81	14.06	13.81	13.94	1319400
1994-04-25	13.88	14.25	13.81	14.19	862400
1994-04-26	14.50	14.81	14.44	14.63	857400
1994-04-28	14.63	14.81	14.56	14.69	760000
1994-04-29	14.50	14.50	14.19	14.25	813400
1994-05-02	14.31	14.56	14.19	14.50	540800
1994-05-03	14.56	14.69	14.44	14.69	584200
1994-05-04	14.69	14.88	14.56	14.75	538600
1994-05-05	14.63	14.75	14.25	14.25	529600
1994-05-06	14.25	15.19	14.25	15.06	1551800
1994-05-09	15.00	15.06	14.63	14.69	702800
1994-05-10	14.81	14.88	14.31	14.44	1167200
1994-05-11	14.38	14.44	14.13	14.38	474600
1994-05-12	14.31	14.69	14.25	14.25	535000
1994-05-13	14.31	14.38	14.06	14.31	552000
1994-05-16	14.13	14.13	13.81	14.00	375400
1994-05-17	13.88	14.00	13.81	14.00	456600
1994-05-18	14.00	14.00	13.63	13.81	1009400
1994-05-19	13.88	15.00	13.81	14.75	1018000
1994-05-20	14.75	14.81	14.44	14.50	565800
1994-05-23	14.38	14.50	14.06	14.06	356800
1994-05-24	14.13	14.50	14.13	14.38	338400
1994-05-25	14.25	14.31	14.06	14.19	319200
1994-05-26	14.19	14.19	13.75	13.81	967400
1994-05-27	13.81	13.94	13.75	13.88	456800
1994-05-31	13.81	14.00	13.81	13.81	612800
1994-06-01	13.81	14.25	13.81	14.19	582000
1994-06-02	14.19	14.69	14.13	14.63	1232400
1994-06-03	14.69	15.00	14.63	14.94	1104400
1994-06-06	15.00	15.38	14.94	15.31	1060000
1994-06-07	15.19	15.31	14.88	14.94	560400
1994-06-08	15.13	15.19	14.75	14.81	564600
1994-06-09	14.81	14.88	14.56	14.88	379400
1994-06-10	14.81	15.00	14.69	14.88	201600
1994-06-13	14.94	15.06	14.88	15.00	905800
1994-06-14	15.00	15.19	14.94	14.94	1581200
1994-06-15	14.94	15.00	14.94	14.94	866000
1994-06-16	15.00	15.06	14.88	14.94	794600
1994-06-17	15.00	15.13	14.94	15.00	1472400
1994-06-20	14.75	15.06	14.63	14.94	624400
1994-06-21	14.88	14.94	14.44	14.56	548400
1994-06-22	14.75	14.75	14.50	14.56	487000
1994-06-23	14.63	14.75	14.13	14.19	497600
1994-06-24	14.19	14.19	13.75	13.88	513200
1994-06-27	13.75	13.94	13.38	13.81	431800
1994-06-28	13.81	13.94	13.06	13.31	1368600
1994-06-29	13.19	13.44	13.19	13.31	1379800
1994-06-30	13.44	13.75	13.13	13.75	1084400
1994-07-01	13.69	13.81	13.38	13.56	573200
1994-07-05	13.69	13.69	13.38	13.38	1194800
1994-07-06	13.38	13.38	13.00	13.06	612800
1994-07-07	13.19	13.50	13.19	13.38	707800
1994-07-08	13.25	13.50	13.19	13.50	574200
1994-07-11	13.25	13.38	13.19	13.25	519400
1994-07-12	13.25	13.25	13.06	13.06	741400
1994-07-13	13.13	13.25	12.69	12.88	870800
1994-07-14	13.06	13.25	13.00	13.06	724000
1994-07-15	13.06	13.38	13.06	13.19	892600
1994-07-18	13.31	13.56	13.25	13.44	443200
1994-07-19	13.56	13.63	13.31	13.50	755800
1994-07-20	13.38	13.44	13.25	13.31	651600
1994-07-21	13.38	13.38	13.13	13.19	651800
1994-07-22	13.31	13.38	12.94	12.94	888800
1994-07-25	13.00	13.13	12.81	12.88	939200
1994-07-26	12.94	12.94	12.63	12.69	617200
1994-07-27	12.56	12.63	12.25	12.38	1203000
1994-07-28	12.38	12.50	12.13	12.25	1294400
1994-07-29	12.50	13.19	12.50	13.13	1571000
1994-08-01	13.13	13.13	12.81	13.00	1178400
1994-08-02	13.00	13.13	12.88	13.00	770200
1994-08-03	13.00	13.06	12.88	13.00	1248600
1994-08-04	13.00	13.06	12.94	13.00	1232000
1994-08-05	13.06	13.06	12.69	12.75	872000
1994-08-08	12.75	12.75	12.56	12.69	278800
1994-08-09	12.56	12.56	12.31	12.44	1275400
1994-08-10	12.56	12.63	12.31	12.50	1134200
1994-08-11	12.50	12.56	12.38	12.38	874600
1994-08-12	12.44	12.69	12.38	12.63	1081800
1994-08-15	12.69	13.19	12.56	13.13	1072600
1994-08-16	13.06	13.31	12.81	13.06	918200
1994-08-17	13.19	13.31	13.13	13.31	758600
1994-08-18	13.38	13.50	13.25	13.25	584400
1994-08-19	13.44	13.44	13.19	13.44	451400
1994-08-22	13.50	13.63	13.19	13.25	819600
1994-08-23	13.19	13.31	13.06	13.25	683800
1994-08-24	13.25	13.38	13.00	13.25	1175400
1994-08-25	13.63	13.63	13.31	13.44	920000
1994-08-26	13.56	13.88	13.50	13.75	617600
1994-08-29	13.81	14.00	13.81	14.00	709800
1994-08-30	14.00	14.00	13.75	13.81	634600
1994-08-31	13.88	14.00	13.81	13.88	430000
1994-09-01	13.94	13.94	13.69	13.75	368200
1994-09-02	13.88	13.88	13.50	13.50	293200
1994-09-06	13.56	14.13	13.38	14.13	682200
1994-09-07	14.00	14.13	13.81	14.13	400600
1994-09-08	14.13	14.13	13.94	14.06	811200
1994-09-09	13.94	13.94	13.69	13.94	896600
1994-09-12	13.94	13.94	13.75	13.81	564800
1994-09-13	13.69	13.88	13.56	13.63	1115000
1994-09-14	13.38	13.44	13.00	13.13	1669600
1994-09-15	13.00	13.38	13.00	13.38	776400
1994-09-16	13.25	13.31	13.06	13.19	1286200
1994-09-19	13.25	13.25	12.94	13.13	651000
1994-09-20	13.00	13.00	12.69	12.69	1300000
1994-09-21	12.81	12.81	12.31	12.50	1281000
1994-09-22	12.56	12.63	12.31	12.31	1154800
1994-09-23	12.44	12.44	12.19	12.31	1279800
1994-09-26	12.25	12.25	12.00	12.06	692600
1994-09-27	12.06	12.38	12.00	12.31	953600
1994-09-28	12.19	12.19	11.81	12.00	2426400
1994-09-29	12.13	12.25	11.94	12.13	654200
1994-09-30	12.25	12.25	12.00	12.06	939400
1994-10-03	12.00	12.06	11.75	11.81	791800
1994-10-04	11.75	11.75	11.50	11.56	1232000
1994-10-05	11.50	11.56	11.31	11.56	1445400
1994-10-06	11.69	11.69	11.44	11.50	394400
1994-10-07	11.44	11.56	11.25	11.25	970600
1994-10-10	11.25	11.75	11.25	11.69	1670400
1994-10-11	11.75	12.44	11.75	12.38	3678800
1994-10-12	12.25	12.38	12.25	12.25	299600
1994-10-13	12.50	12.63	12.31	12.38	1071400
1994-10-14	12.44	12.44	12.25	12.31	512600
1994-10-17	12.44	12.44	12.25	12.25	404400
1994-10-18	12.38	12.38	12.06	12.13	3966200
1994-10-19	12.19	12.19	11.94	12.06	743000
1994-10-20	12.06	12.13	12.00	12.00	1680400
1994-10-21	12.00	12.13	11.94	12.00	590800
1994-10-24	12.00	12.13	11.75	11.75	770200
1994-10-25	11.75	11.88	11.56	11.63	487600
1994-10-26	11.88	11.94	11.56	11.63	825600
1994-10-27	11.63	11.69	11.50	11.63	640000
1994-10-28	11.63	11.94	11.56	11.88	744000
1994-10-31	11.75	11.94	11.69	11.88	1407600
1994-11-01	11.88	11.94	11.69	11.88	712200
1994-11-02	11.88	12.25	11.75	11.88	852600
1994-11-03	11.94	12.13	11.88	11.88	2741400
1994-11-04	11.94	11.94	11.50	11.50	1408200
1994-11-07	11.56	11.81	11.44	11.44	1388000
1994-11-08	11.50	11.56	11.38	11.38	1152800
1994-11-09	11.56	11.63	11.44	11.50	1140000
1994-11-10	11.50	12.06	11.44	12.00	865200
1994-11-11	11.88	11.88	11.44	11.44	675400
1994-11-14	11.56	11.75	11.50	11.63	684000
1994-11-15	11.63	11.75	11.50	11.56	584600
1994-11-16	11.63	11.69	11.50	11.56	449200
1994-11-17	11.75	11.75	11.56	11.63	824000
1994-11-18	11.69	11.75	11.50	11.50	604200
1994-11-21	11.56	11.63	11.44	11.50	549800
1994-11-22	11.50	11.63	11.38	11.38	722600
1994-11-23	11.38	11.44	11.13	11.44	996400
1994-11-25	11.38	11.56	11.38	11.44	371800
1994-11-28	11.50	11.56	11.38	11.50	477400
1994-11-29	11.50	11.63	11.00	11.06	1268000
1994-11-30	11.13	11.25	11.06	11.13	616200
1994-12-01	11.19	11.25	10.94	10.94	774800
1994-12-02	10.94	11.00	10.88	11.00	425200
1994-12-05	11.00	11.13	10.88	10.94	806800
1994-12-06	10.81	11.00	10.63	10.94	906600
1994-12-07	10.81	11.31	10.81	10.94	1309800
1994-12-08	11.06	11.13	10.94	10.94	1245600
1994-12-09	11.00	11.06	10.88	11.06	787600
1994-12-12	11.00	11.19	10.94	10.94	1101200
1994-12-13	11.06	11.06	10.94	10.94	853600
1994-12-14	10.94	11.06	10.94	11.00	4289200
1994-12-15	11.00	11.31	11.00	11.19	3474600
1994-12-16	11.25	11.25	11.06	11.19	2813400
1994-12-19	11.00	11.44	11.00	11.38	3111000
1994-12-20	11.38	11.63	11.38	11.56	1496600
1994-12-21	11.63	12.00	11.63	11.81	1454000
1994-12-22	11.81	12.06	11.63	11.81	1313800
1994-12-23	11.88	11.88	11.63	11.75	1239400
1994-12-27	11.75	11.94	11.69	11.94	1408800
1994-12-28	11.94	11.94	11.69	11.81	1237000
1994-12-29	11.75	11.75	11.50	11.50	1123800
1994-12-30	11.38	11.69	11.31	11.31	887600
1995-01-03	11.50	11.94	11.44	11.94	600000
1995-01-04	11.81	12.06	11.75	11.81	492800
1995-01-05	11.88	11.88	11.56	11.63	606400
1995-01-06	11.50	11.75	11.50	11.69	989800
1995-01-09	11.75	12.00	11.69	11.75	899200
1995-01-10	11.75	11.88	11.69	11.81	1316000
1995-01-11	11.81	11.81	11.25	11.31	907400
1995-01-12	11.38	11.44	11.31	11.44	1357400
1995-01-13	11.50	11.81	11.50	11.81	1043800
1995-01-16	11.81	12.00	11.75	11.81	977000
1995-01-17	11.75	12.00	11.75	11.75	720600
1995-01-18	11.88	12.13	11.81	11.94	860600
1995-01-19	12.00	12.00	11.81	11.88	670600
1995-01-20	11.94	11.97	11.75	11.81	482800
1995-01-23	11.75	11.88	11.69	11.69	546600
1995-01-24	11.75	11.81	11.63	11.75	621200
1995-01-25	11.81	11.94	11.81	11.88	440600
1995-01-26	11.94	12.00	11.81	11.94	532400
1995-01-27	11.88	11.94	11.69	11.75	493400
1995-01-30	11.75	11.94	11.75	11.81	511000
1995-01-31	11.81	11.88	11.69	11.75	563200
1995-02-01	11.75	11.88	11.69	11.69	603400
1995-02-02	11.69	12.00	11.69	11.94	586600
1995-02-03	12.13	12.44	12.13	12.38	1329400
1995-02-06	12.38	12.88	12.38	12.69	1122600
1995-02-07	12.63	12.69	12.38	12.44	695400
1995-02-08	12.44	12.63	12.31	12.31	524400
1995-02-09	12.38	12.44	12.38	12.44	667000
1995-02-10	12.44	12.75	12.31	12.38	609000
1995-02-13	12.56	12.94	12.56	12.94	1149600
1995-02-14	13.00	13.19	12.81	13.00	1368600
1995-02-15	13.00	13.06	12.81	12.88	980600
1995-02-16	12.81	13.00	12.56	13.00	1470000
1995-02-17	13.06	13.13	12.94	13.00	1200400
1995-02-21	12.75	12.94	12.75	12.94	954400
1995-02-22	13.00	13.00	12.38	12.38	923400
1995-02-23	12.63	12.75	12.50	12.69	956400
1995-02-24	12.75	12.75	12.63	12.69	599800
1995-02-27	12.56	12.81	12.56	12.81	625600
1995-02-28	12.69	12.75	12.44	12.56	637000
1995-03-01	12.69	12.94	12.63	12.75	1241200
1995-03-02	12.75	12.88	12.69	12.88	1368800
1995-03-03	12.88	13.06	12.75	13.06	1324200
1995-03-06	12.88	12.94	12.69	12.88	832000
1995-03-07	12.81	12.81	12.69	12.75	647200
1995-03-08	12.88	12.94	12.75	12.81	521800
1995-03-09	12.81	12.88	12.50	12.50	534200
1995-03-10	12.75	13.06	12.69	12.81	956800
1995-03-13	12.75	12.81	12.75	12.75	336400
1995-03-14	12.75	13.00	12.75	12.94	461800
1995-03-15	12.81	12.81	12.63	12.75	682200
1995-03-16	12.63	12.88	12.63	12.69	1357000
1995-03-17	12.69	12.75	12.56	12.63	1355800
1995-03-20	12.69	12.88	12.69	12.88	386800
1995-03-21	12.63	12.88	12.63	12.69	526600
1995-03-22	12.50	12.50	12.25	12.50	935400
1995-03-23	12.50	12.63	12.50	12.56	475600
1995-03-24	12.50	12.75	12.50	12.75	610200
1995-03-27	12.75	13.31	12.75	13.25	1283800
1995-03-28	13.31	13.56	13.25	13.44	899200
1995-03-29	13.31	13.50	13.31	13.50	683400
1995-03-30	13.50	13.50	13.31	13.50	880800
1995-03-31	13.31	13.88	13.19	13.81	839400
1995-04-03	13.56	13.69	13.19	13.19	563600
1995-04-04	13.31	13.44	13.19	13.25	513200
1995-04-05	13.13	13.13	12.88	12.94	1130600
1995-04-06	12.88	13.13	12.88	13.00	758600
1995-04-07	13.06	13.25	12.94	13.00	1091400
1995-04-10	13.00	13.06	12.88	12.94	689400
1995-04-11	13.25	13.25	12.88	13.00	760600
1995-04-12	12.94	13.06	12.88	12.88	476200
1995-04-13	13.00	13.06	12.88	12.94	481200
1995-04-17	13.00	13.13	12.75	12.88	412600
1995-04-18	13.00	13.13	12.88	12.94	436200
1995-04-19	12.94	13.06	12.81	12.81	408800
1995-04-20	12.88	13.13	12.88	13.13	349200
1995-04-21	13.13	13.13	12.88	12.88	646200
1995-04-24	12.81	13.00	12.75	12.81	497600
1995-04-25	12.75	12.75	12.31	12.38	932000
1995-04-26	12.38	12.75	12.31	12.75	845000
1995-04-27	12.75	13.25	12.63	13.25	628000
1995-04-28	13.00	13.06	12.69	12.75	402400
1995-05-01	12.69	12.94	12.69	12.88	607200
1995-05-02	12.88	13.25	12.88	13.00	370800
1995-05-03	12.94	13.25	12.94	13.00	1020400
1995-05-04	13.06	13.63	13.00	13.31	1805800
1995-05-05	13.56	13.56	13.31	13.44	985800
1995-05-08	13.50	14.06	13.50	14.00	1314800
1995-05-09	14.06	14.56	14.06	14.50	1737400
1995-05-10	14.44	14.56	14.06	14.25	1215600
1995-05-11	14.38	14.38	14.13	14.19	756400
1995-05-12	14.13	14.31	13.94	14.00	1139400
1995-05-15	14.00	14.44	14.00	14.44	688600
1995-05-16	14.44	14.44	14.25	14.44	1181200
1995-05-17	14.38	14.44	14.00	14.13	920400
1995-05-18	14.13	14.19	13.88	14.13	617600
1995-05-19	14.00	14.44	13.94	14.44	1231800
1995-05-22	14.31	14.50	14.19	14.44	976000
1995-05-23	14.44	14.50	14.31	14.38	1242800
1995-05-24	14.38	14.56	14.31	14.38	1629800
1995-05-25	14.38	14.38	14.06	14.25	599200
1995-05-26	14.00	14.06	13.88	13.94	600800
1995-05-30	13.94	14.19	13.88	14.00	945200
1995-05-31	14.13	14.44	14.06	14.44	607400
1995-06-01	14.44	14.50	14.19	14.31	867800
1995-06-02	14.38	14.38	13.94	14.00	1007400
1995-06-05	13.94	14.50	13.94	14.50	1309600
1995-06-06	14.38	14.69	14.38	14.69	1736800
1995-06-07	14.63	14.75	14.31	14.31	709000
1995-06-08	14.50	14.69	14.13	14.31	2129600
1995-06-09	14.25	14.31	13.63	13.81	1688400
1995-06-12	13.88	14.00	13.75	13.75	973200
1995-06-13	13.88	13.88	13.63	13.69	699400
1995-06-14	13.69	13.75	13.44	13.63	975000
1995-06-15	13.63	13.63	13.44	13.50	422800
1995-06-16	13.56	13.63	13.38	13.44	1199600
1995-06-19	13.38	13.38	12.88	13.06	1809000
1995-06-20	13.31	13.31	12.63	12.94	1869000
1995-06-21	13.00	13.06	12.94	12.94	1235600
1995-06-22	12.94	13.13	12.94	13.00	1039000
1995-06-23	12.50	12.88	12.31	12.75	2870400
1995-06-26	12.88	13.19	12.88	13.00	605800
1995-06-27	13.13	13.19	13.00	13.06	987000
1995-06-28	13.00	13.19	13.00	13.13	989400
1995-06-29	13.13	13.38	13.06	13.38	1343200
1995-06-30	13.38	13.56	13.19	13.50	670600
1995-07-03	13.25	13.31	13.13	13.19	315800
1995-07-05	13.13	13.44	13.13	13.13	795800
1995-07-06	13.38	14.13	13.19	14.06	995800
1995-07-07	13.75	14.50	13.75	14.00	1711200
1995-07-10	14.00	14.31	14.00	14.19	906800
1995-07-11	14.19	14.38	14.00	14.13	582200
1995-07-12	14.13	14.19	13.88	14.19	370000
1995-07-13	14.13	14.19	13.88	13.94	313200
1995-07-14	13.88	13.94	13.75	13.81	369400
1995-07-17	13.81	13.81	13.44	13.63	511800
1995-07-18	13.56	13.56	13.19	13.31	641600
1995-07-19	13.31	13.63	12.81	13.00	1033800
1995-07-20	13.00	13.38	13.00	13.31	1126200
1995-07-21	13.31	13.38	12.69	12.88	889800
1995-07-24	13.00	13.44	13.00	13.25	988200
1995-07-25	13.31	13.31	13.06	13.19	432000
1995-07-26	13.06	13.19	12.88	12.94	331200
1995-07-27	12.94	13.25	12.94	13.25	420800
1995-07-28	13.38	13.44	13.00	13.00	599000
1995-07-31	12.88	13.06	12.88	13.00	492800
1995-08-01	13.00	13.06	12.81	13.06	821400
1995-08-02	13.38	13.56	13.38	13.50	874400
1995-08-03	13.38	13.63	13.25	13.63	923200
1995-08-04	13.56	13.63	13.38	13.50	431600
1995-08-07	13.75	13.88	13.69	13.81	689600
1995-08-08	13.81	13.88	13.69	13.75	364600
1995-08-09	13.75	13.81	13.50	13.50	200000
1995-08-10	13.63	13.63	13.44	13.56	381000
1995-08-11	13.69	13.75	13.50	13.75	338800
1995-08-14	13.75	13.88	13.69	13.88	254000
1995-08-15	13.63	13.81	13.50	13.63	596400
1995-08-16	13.56	13.69	13.50	13.56	516600
1995-08-17	13.63	13.94	13.56	13.81	636800
1995-08-18	13.69	13.88	13.69	13.81	655400
1995-08-21	13.81	14.06	13.81	13.81	584000
1995-08-22	13.81	14.19	13.75	14.13	767200
1995-08-23	14.13	14.25	13.94	14.06	852800
1995-08-24	14.06	14.31	14.00	14.19	803000
1995-08-25	14.25	14.44	14.19	14.38	387000
1995-08-28	14.44	14.56	14.38	14.56	929000
1995-08-29	14.50	14.50	14.25	14.44	191200
1995-08-30	14.31	14.38	14.13	14.19	327400
1995-08-31	14.19	14.19	13.94	14.00	370200
1995-09-01	13.94	14.19	13.88	14.19	369000
1995-09-05	14.25	14.44	14.25	14.44	694600
1995-09-06	14.38	14.56	14.38	14.50	752600
1995-09-07	14.44	14.44	14.25	14.38	357600
1995-09-08	14.44	14.50	14.31	14.50	590000
1995-09-11	14.38	14.56	14.38	14.44	898200
1995-09-12	14.31	14.44	14.06	14.19	1140000
1995-09-13	14.25	14.50	14.06	14.50	1255400
1995-09-14	14.50	14.63	14.44	14.63	1120800
1995-09-15	14.69	14.69	14.44	14.50	1169400
1995-09-18	14.50	14.75	14.44	14.75	661800
1995-09-19	14.63	14.63	14.38	14.50	589000
1995-09-20	14.38	14.38	14.06	14.13	916200
1995-09-21	14.06	14.25	14.06	14.19	555800
1995-09-22	13.88	14.19	13.81	14.13	1171200
1995-09-25	14.13	14.19	13.94	14.06	397000
1995-09-26	14.13	14.13	13.88	13.94	609800
1995-09-27	13.88	14.00	13.69	13.81	1511600
1995-09-28	13.75	14.00	13.56	14.00	604800
1995-09-29	13.88	13.94	13.69	13.75	394200
1995-10-02	13.75	14.13	13.69	14.13	1067600
1995-10-03	14.06	14.13	13.94	14.06	512600
1995-10-04	14.06	14.06	13.88	14.06	399800
1995-10-05	13.81	13.94	13.81	13.88	347800
1995-10-06	13.75	14.00	13.75	13.88	231800
1995-10-09	13.81	13.94	13.75	13.88	99600
1995-10-10	13.75	13.81	13.50	13.81	704600
1995-10-11	13.63	13.88	13.63	13.63	202000
1995-10-12	13.69	13.75	13.63	13.75	312600
1995-10-13	13.88	14.13	13.88	14.06	591200
1995-10-16	14.13	14.38	14.13	14.25	637800
1995-10-17	14.31	14.38	14.13	14.25	353400
1995-10-18	14.19	14.25	13.94	14.00	509600
1995-10-19	14.13	14.13	14.00	14.13	316200
1995-10-20	14.19	14.19	13.97	14.06	376800
1995-10-23	14.06	14.06	13.88	13.94	519800
1995-10-24	13.94	13.94	13.81	13.88	264600
1995-10-25	13.88	13.94	13.69	13.69	798400
1995-10-26	13.63	13.69	13.50	13.69	637800
1995-10-27	13.56	14.13	13.56	14.06	1259600
1995-10-30	14.13	14.13	14.00	14.13	574000
1995-10-31	14.13	14.38	14.00	14.06	610000
1995-11-01	13.81	14.13	13.69	14.06	619600
1995-11-02	14.06	14.38	14.06	14.31	818600
1995-11-03	14.38	14.44	14.06	14.25	799200
1995-11-06	14.19	14.38	14.19	14.31	221400
1995-11-07	14.31	14.50	14.25	14.50	665800
1995-11-08	14.56	14.63	14.38	14.56	481600
1995-11-09	14.50	14.56	14.44	14.44	858400
1995-11-10	14.44	14.56	14.44	14.56	464400
1995-11-13	14.50	14.88	14.50	14.81	961200
1995-11-14	14.81	14.88	14.75	14.75	792200
1995-11-15	14.75	14.81	14.38	14.63	845800
1995-11-16	14.63	14.81	14.63	14.81	1362600
1995-11-17	14.88	15.06	14.88	14.94	1424600
1995-11-20	15.00	15.19	14.88	15.13	540200
1995-11-21	15.13	15.13	14.88	15.06	712600
1995-11-22	15.38	15.75	15.25	15.50	2078600
1995-11-24	15.19	15.31	14.94	15.25	472400
1995-11-27	15.38	15.50	15.31	15.50	733200
1995-11-28	15.38	15.56	15.06	15.13	919200
1995-11-29	15.13	15.19	15.06	15.19	745400
1995-11-30	15.06	15.13	14.63	14.75	1211600
1995-12-01	14.75	14.88	14.56	14.88	410000
1995-12-04	14.63	14.94	14.63	14.88	424200
1995-12-05	14.75	15.06	14.63	14.81	863200
1995-12-06	14.81	14.94	14.75	14.88	1038200
1995-12-07	14.94	14.94	14.69	14.75	958600
1995-12-08	14.63	14.69	14.44	14.56	606600
1995-12-11	14.50	14.63	14.44	14.44	474400
1995-12-12	14.44	14.63	14.38	14.50	1020000
1995-12-13	14.50	14.81	14.50	14.69	718200
1995-12-14	14.75	14.81	14.69	14.75	567200
1995-12-15	14.81	14.81	14.63	14.75	1374800
1995-12-18	14.69	14.69	14.44	14.63	587800
1995-12-19	14.56	14.88	14.56	14.88	1005600
1995-12-20	14.88	15.13	14.81	15.06	1807800
1995-12-21	15.13	15.44	15.13	15.44	688800
1995-12-22	15.44	15.63	15.00	15.00	535200
1995-12-26	15.00	15.06	14.75	14.81	272200
1995-12-27	14.88	15.31	14.88	15.31	474400
1995-12-28	15.25	15.56	15.19	15.56	379000
1995-12-29	15.56	15.69	15.50	15.69	428000
1996-01-02	15.56	15.69	15.44	15.56	1079600
1996-01-03	15.38	15.69	15.38	15.50	1012200
1996-01-04	15.38	15.50	14.81	14.94	775000
1996-01-05	14.25	14.81	14.25	14.69	4696000
1996-01-08	14.69	14.69	14.50	14.56	478600
1996-01-09	14.69	14.75	14.31	14.31	1349400
1996-01-10	14.25	14.31	13.94	13.94	1791400
1996-01-11	13.94	14.31	13.94	14.00	2184400
1996-01-12	14.19	14.19	14.06	14.13	330800
1996-01-15	14.19	14.50	14.19	14.44	686800
1996-01-16	14.38	14.63	14.31	14.63	573600
1996-01-17	14.50	14.50	14.25	14.31	358400
1996-01-18	14.38	14.38	14.19	14.38	564800
1996-01-19	14.44	14.44	14.00	14.00	1117200
1996-01-22	14.00	14.44	14.00	14.44	688000
1996-01-23	14.44	14.56	14.31	14.50	553600
1996-01-24	14.50	14.69	14.44	14.50	296800
1996-01-25	14.50	14.56	14.19	14.38	553000
1996-01-26	14.56	14.56	14.25	14.31	789400
1996-01-29	14.31	14.44	14.13	14.25	380200
1996-01-30	14.31	14.75	14.31	14.75	969200
1996-01-31	14.69	14.69	14.31	14.63	435600
1996-02-01	14.69	14.69	14.44	14.50	512000
1996-02-02	14.44	14.63	14.44	14.56	556400
1996-02-05	14.44	14.56	14.31	14.56	269200
1996-02-06	14.44	14.63	14.31	14.38	878600
1996-02-07	14.38	14.50	14.31	14.50	483800
1996-02-08	14.63	14.63	14.38	14.50	892400
1996-02-09	14.50	14.81	14.50	14.75	1222000
1996-02-12	14.81	14.88	14.69	14.81	379800
1996-02-13	14.75	14.94	14.66	14.81	836400
1996-02-14	14.81	14.81	14.63	14.63	629000
1996-02-15	14.63	14.69	14.50	14.50	853200
1996-02-16	14.38	14.50	14.38	14.38	760400
1996-02-20	14.19	14.38	14.13	14.38	1092200
1996-02-21	14.50	14.75	14.44	14.63	541600
1996-02-22	14.69	14.88	14.56	14.88	1025000
1996-02-23	14.88	15.06	14.50	14.75	708600
1996-02-26	14.63	14.75	14.44	14.50	727000
1996-02-27	14.44	14.50	14.31	14.44	689400
1996-02-28	14.38	14.44	14.00	14.00	755600
1996-02-29	14.00	14.31	14.00	14.25	654400
1996-03-01	14.31	14.38	14.00	14.25	589200
1996-03-04	14.25	14.75	14.25	14.69	525800
1996-03-05	14.56	14.75	14.38	14.63	469600
1996-03-06	14.44	14.56	14.38	14.44	622000
1996-03-07	14.38	14.69	14.19	14.25	754800
1996-03-08	14.00	14.38	14.00	14.19	702200
1996-03-11	14.06	14.38	14.06	14.19	659000
1996-03-12	14.06	14.44	14.06	14.44	955600
1996-03-13	14.44	14.44	14.25	14.44	427200
1996-03-14	14.50	15.00	14.50	14.81	1103800
1996-03-15	14.81	15.00	14.63	14.88	2188400
1996-03-18	14.94	15.38	14.94	15.31	1385400
1996-03-19	15.25	15.56	15.25	15.50	798200
1996-03-20	15.50	15.50	14.75	14.94	1203800
1996-03-21	15.06	15.19	14.63	14.69	1113800
1996-03-22	14.75	15.06	14.38	15.06	781800
1996-03-25	15.13	15.25	14.94	14.94	385800
1996-03-26	14.81	14.81	14.63	14.69	479800
1996-03-27	14.75	14.75	14.38	14.44	1840400
1996-03-28	14.25	14.56	14.25	14.44	800200
1996-03-29	14.56	14.56	14.31	14.50	554400
1996-04-01	14.44	14.44	13.81	13.94	1559600
1996-04-02	13.94	14.06	13.81	14.00	1187800
1996-04-03	14.00	14.31	14.00	14.25	1084200
1996-04-04	14.13	14.25	13.94	14.00	841600
1996-04-08	13.75	13.81	13.31	13.75	1845800
1996-04-09	13.94	13.94	13.44	13.44	931400
1996-04-10	13.50	13.63	13.44	13.50	1660000
1996-04-11	13.50	13.56	13.38	13.50	877600
1996-04-12	13.44	13.50	13.38	13.44	657400
1996-04-15	13.44	13.94	13.44	13.94	727400
1996-04-16	13.75	14.06	13.63	14.06	3877800
1996-04-17	14.00	14.06	13.88	14.06	949200
1996-04-18	13.94	14.00	13.75	13.94	788800
1996-04-19	13.81	14.00	13.81	13.94	471400
1996-04-22	14.00	14.00	13.75	13.88	877000
1996-04-23	13.88	13.88	13.69	13.81	753000
1996-04-24	13.81	13.88	13.75	13.75	651400
1996-04-25	13.75	13.81	13.56	13.63	791000
1996-04-26	13.69	13.88	13.56	13.69	1088200
1996-04-29	13.75	13.88	13.69	13.75	730600
1996-04-30	13.69	13.81	13.56	13.63	560800
1996-05-01	13.56	13.75	13.50	13.50	1198400
1996-05-02	13.50	13.81	13.50	13.81	1009400
1996-05-03	14.00	14.75	14.00	14.75	3165400
1996-05-06	14.75	15.06	14.56	14.94	2404600
1996-05-07	15.63	15.63	15.38	15.50	4544200
1996-05-08	15.38	15.50	15.06	15.50	2503600
1996-05-09	15.38	15.50	15.25	15.50	1556200
1996-05-10	15.50	15.50	15.31	15.50	985600
1996-05-13	15.38	15.44	15.19	15.44	1327400
1996-05-14	15.50	15.50	15.38	15.44	1027800
1996-05-15	15.50	15.56	15.38	15.44	870000
1996-05-16	15.44	15.94	15.44	15.81	1783200
1996-05-17	16.00	16.00	15.69	16.00	1011400
1996-05-20	16.00	16.06	15.88	16.00	1010000
1996-05-21	15.94	16.00	15.75	15.75	689600
1996-05-22	15.75	16.00	15.69	16.00	2116400
1996-05-23	16.06	16.06	15.75	15.88	694800
1996-05-24	15.94	15.94	15.69	15.75	692000
1996-05-28	15.75	15.88	15.63	15.81	486200
1996-05-29	15.50	15.56	15.06	15.19	925400
1996-05-30	15.00	15.69	14.88	15.44	915600
1996-05-31	15.50	15.63	15.19	15.63	642400
1996-06-03	15.56	15.56	14.94	15.19	761800
1996-06-04	15.19	15.63	15.06	15.50	618400
1996-06-05	15.50	15.50	15.31	15.50	928200
1996-06-06	15.25	15.56	15.19	15.50	832400
1996-06-07	15.25	15.31	15.06	15.31	941400
1996-06-10	15.31	15.69	15.31	15.50	747200
1996-06-11	15.50	16.00	15.50	15.69	1035400
1996-06-12	15.69	16.00	15.25	15.25	1010400
1996-06-13	15.25	15.50	15.25	15.38	631400
1996-06-14	15.31	15.38	15.13	15.19	287200
1996-06-17	15.31	15.31	15.13	15.19	329800
1996-06-18	15.13	15.44	15.13	15.13	268400
1996-06-19	15.13	15.38	15.13	15.31	297200
1996-06-20	15.44	15.44	15.06	15.13	559200
1996-06-21	14.88	15.44	14.81	15.38	1183400
1996-06-24	15.31	15.31	15.06	15.13	713800
1996-06-25	15.13	15.13	14.75	14.81	639400
1996-06-26	14.75	15.19	14.75	15.00	562600
1996-06-27	15.00	15.13	14.88	15.06	494200
1996-06-28	15.06	15.31	15.06	15.13	822400
1996-07-01	15.25	15.63	15.19	15.50	928600
1996-07-02	15.38	15.50	15.31	15.50	561000
1996-07-03	15.38	15.44	15.19	15.31	324400
1996-07-05	15.06	15.19	15.00	15.13	96600
1996-07-08	14.75	15.00	14.75	14.75	530800
1996-07-09	14.81	14.81	14.50	14.56	573400
1996-07-10	14.63	15.13	14.63	15.06	761600
1996-07-11	15.00	15.13	14.75	14.94	1020600
1996-07-12	14.75	14.94	14.75	14.88	563600
1996-07-15	14.81	14.88	14.56	14.63	484200
1996-07-16	14.56	14.63	13.75	14.00	982400
1996-07-17	14.25	15.06	13.88	15.00	806200
1996-07-18	15.38	15.38	14.94	14.94	809600
1996-07-19	14.94	14.94	14.69	14.69	542200
1996-07-22	14.50	14.56	14.38	14.50	454600
1996-07-23	14.44	14.50	13.81	13.81	866400
1996-07-24	13.56	13.63	13.25	13.50	1565600
1996-07-25	13.56	14.13	13.56	13.88	596000
1996-07-26	13.88	14.00	13.69	13.94	405400
1996-07-29	13.94	13.94	13.75	13.81	430000
1996-07-30	13.88	13.88	13.69	13.88	340800
1996-07-31	13.63	13.94	13.56	13.94	455200
1996-08-01	13.88	14.06	13.88	14.06	567000
1996-08-02	14.13	14.69	14.13	14.56	541600
1996-08-05	14.44	14.69	14.13	14.31	772400
1996-08-06	14.19	14.25	14.13	14.19	748000
1996-08-07	14.44	14.88	14.44	14.63	747800
1996-08-08	14.69	14.75	14.44	14.69	546000
1996-08-09	14.81	14.81	14.44	14.50	413800
1996-08-12	14.50	14.94	14.31	14.88	315600
1996-08-13	14.81	14.88	14.69	14.69	2663800
1996-08-14	14.75	15.00	14.56	14.56	1713400
1996-08-15	14.69	14.69	14.31	14.50	276800
1996-08-16	14.31	14.56	14.31	14.50	616200
1996-08-19	14.56	14.75	14.50	14.63	154400
1996-08-20	14.69	14.94	14.63	14.88	792800
1996-08-21	14.81	15.06	14.75	15.06	983200
1996-08-22	15.06	15.06	14.94	15.00	308400
1996-08-23	15.00	15.25	14.88	15.00	369800
1996-08-26	14.88	14.88	14.75	14.88	160000
1996-08-27	15.13	15.13	14.88	15.00	458400
1996-08-28	15.00	15.00	14.88	14.94	181000
1996-08-29	14.81	14.94	14.31	14.38	548200
1996-08-30	14.38	14.81	14.38	14.63	442600
1996-09-03	14.50	14.75	14.50	14.69	275800
1996-09-04	14.50	14.63	14.50	14.50	253600
1996-09-05	14.38	14.69	14.38	14.69	246600
1996-09-06	14.69	14.81	14.69	14.69	419800
1996-09-09	14.69	15.06	14.63	15.06	323600
1996-09-10	15.06	15.19	14.81	15.19	500600
1996-09-11	15.13	15.19	15.00	15.06	406200
1996-09-12	15.00	15.06	14.75	14.75	546000
1996-09-13	14.94	14.94	14.75	14.75	331200
1996-09-16	14.88	15.25	14.69	15.13	668800
1996-09-17	15.00	15.00	14.63	14.75	487800
1996-09-18	14.69	14.75	14.50	14.50	477400
1996-09-19	14.50	14.56	14.38	14.50	669400
1996-09-20	14.63	15.00	14.56	14.94	672600
1996-09-23	14.94	15.06	14.75	15.00	385400
1996-09-24	15.19	15.19	15.00	15.06	344600
1996-09-25	15.00	15.00	14.88	14.94	328800
1996-09-26	14.94	15.19	14.81	15.13	537400
1996-09-27	15.13	15.19	15.00	15.06	348400
1996-09-30	15.00	15.25	14.94	14.94	731200
1996-10-01	14.88	14.94	14.75	14.75	345400
1996-10-02	14.69	14.75	14.56	14.63	1191400
1996-10-03	14.56	14.69	14.50	14.63	1339600
1996-10-04	14.63	14.69	14.56	14.63	907000
1996-10-07	14.69	14.81	14.44	14.75	708800
1996-10-08	14.56	14.69	14.50	14.63	1800800
1996-10-09	14.69	14.94	14.50	14.94	991000
1996-10-10	14.94	15.00	14.69	14.75	607800
1996-10-11	14.81	14.94	14.69	14.81	411600
1996-10-14	14.81	14.88	14.75	14.75	74800
1996-10-15	14.81	14.88	14.50	14.63	578600
1996-10-16	14.88	15.31	14.88	15.00	1783800
1996-10-17	15.06	15.13	14.94	15.06	639800
1996-10-18	15.06	15.44	15.00	15.31	1201000
1996-10-21	15.25	15.63	15.25	15.63	799400
1996-10-22	15.50	15.50	15.38	15.50	480000
1996-10-23	15.44	15.94	15.38	15.88	553600
1996-10-24	15.81	15.88	15.69	15.81	1001000
1996-10-25	15.75	15.81	15.50	15.56	1403400
1996-10-28	15.63	15.63	15.50	15.56	401600
1996-10-29	15.56	15.63	15.50	15.56	850200
1996-10-30	15.63	15.69	15.50	15.69	618000
1996-10-31	15.63	15.75	15.63	15.69	144200
1996-11-01	15.63	16.13	15.63	16.00	1268200
1996-11-04	16.00	16.25	16.00	16.19	577600
1996-11-05	16.25	16.25	15.94	16.06	896800
1996-11-06	16.13	16.75	16.13	16.63	2588800
1996-11-07	16.50	16.94	16.50	16.81	1060600
1996-11-08	16.81	16.88	16.63	16.75	567200
1996-11-11	16.81	17.06	16.69	17.00	1284400
1996-11-12	17.06	17.31	17.00	17.00	1508400
1996-11-13	17.13	17.13	17.00	17.00	876400
1996-11-14	16.88	17.00	16.75	17.00	479600
1996-11-15	17.25	17.25	16.81	16.88	847800
1996-11-18	17.00	17.06	16.88	16.94	804000
1996-11-19	16.94	17.13	16.94	17.00	580200
1996-11-20	17.06	17.50	17.06	17.44	1693400
1996-11-21	17.44	17.69	17.38	17.63	1197600
1996-11-22	17.50	17.94	17.50	17.94	1347200
1996-11-25	17.88	18.00	17.63	18.00	627000
1996-11-26	18.00	18.25	17.88	18.19	1034800
1996-11-27	18.19	18.38	18.13	18.31	920400
1996-11-29	18.25	18.44	18.25	18.25	341800
1996-12-02	18.13	18.13	17.81	17.94	544400
1996-12-03	17.81	18.00	17.81	17.88	973000
1996-12-04	17.56	18.13	17.44	18.00	3191200
1996-12-05	17.94	18.06	17.88	17.94	892600
1996-12-06	17.94	18.00	17.50	17.81	655800
1996-12-09	17.75	17.94	17.50	17.94	1090400
1996-12-10	17.81	18.00	17.81	17.94	1670600
1996-12-11	17.69	17.81	17.56	17.56	615600
1996-12-12	17.56	17.69	17.44	17.56	1009600
1996-12-13	17.50	17.63	17.38	17.44	1551800
1996-12-16	17.44	17.50	17.19	17.19	895600
1996-12-17	17.00	17.44	17.00	17.31	1074200
1996-12-18	17.44	17.56	17.25	17.50	1083600
1996-12-19	17.56	17.63	17.44	17.50	678000
1996-12-20	18.25	18.25	17.69	17.81	1215400
1996-12-23	17.88	18.00	17.75	17.94	411600
1996-12-24	17.94	18.06	17.94	18.00	224000
1996-12-26	17.94	18.31	17.88	18.19	801600
1996-12-27	18.19	18.19	17.94	18.00	216600
1996-12-30	18.00	18.13	17.94	18.00	488000
1996-12-31	17.94	18.19	17.75	18.00	427800
1997-01-02	18.19	18.19	17.19	17.56	1022800
1997-01-03	17.63	17.94	17.50	17.81	564000
1997-01-06	17.94	18.06	17.56	17.69	1198000
1997-01-07	17.50	17.63	17.31	17.44	1105200
1997-01-08	17.50	17.69	17.38	17.50	704000
1997-01-09	17.44	17.56	17.38	17.50	342000
1997-01-10	17.19	17.44	17.19	17.44	764200
1997-01-13	17.56	17.56	17.44	17.50	1578400
1997-01-14	17.56	17.69	17.38	17.50	574800
1997-01-15	17.50	17.50	17.38	17.44	526800
1997-01-16	17.50	17.63	17.31	17.38	1199000
1997-01-17	17.19	17.50	17.19	17.50	768600
1997-01-20	17.44	17.50	17.38	17.50	545000
1997-01-21	17.38	17.69	17.38	17.56	1967400
1997-01-22	17.50	17.56	17.44	17.50	411600
1997-01-23	17.44	17.50	17.06	17.19	633400
1997-01-24	17.19	17.25	16.88	17.13	615800
1997-01-27	17.13	17.31	17.00	17.19	444200
1997-01-28	17.25	17.25	16.88	17.06	933600
1997-01-29	17.00	17.38	17.00	17.25	908600
1997-01-30	17.13	17.38	17.00	17.38	401200
1997-01-31	17.38	17.44	17.25	17.25	329800
1997-02-03	17.25	17.50	17.25	17.50	1186000
1997-02-04	17.38	17.44	17.31	17.38	377000
1997-02-05	17.44	17.44	16.94	17.13	294800
1997-02-06	17.06	17.13	16.94	17.13	795200
1997-02-07	17.25	17.31	16.94	17.19	455400
1997-02-10	17.25	17.31	17.19	17.31	269600
1997-02-11	17.31	17.38	17.00	17.31	403800
1997-02-12	17.31	17.31	17.00	17.25	1432400
1997-02-13	17.19	17.56	17.19	17.56	722600
1997-02-14	17.56	18.13	17.50	17.81	1493000
1997-02-18	17.94	18.06	17.81	18.00	810200
1997-02-19	17.75	18.19	17.75	18.06	1109200
1997-02-20	18.00	18.06	17.44	17.56	1471800
1997-02-21	17.56	17.88	17.56	17.75	826200
1997-02-24	17.63	17.94	17.63	17.75	345800
1997-02-25	17.69	17.69	17.50	17.63	862400
1997-02-26	17.50	17.69	17.38	17.56	903200
1997-02-27	17.63	17.63	17.44	17.50	490800
1997-02-28	17.38	17.63	17.25	17.56	522000
1997-03-03	17.44	17.63	17.31	17.50	457800
1997-03-04	17.56	17.75	17.38	17.63	1565200
1997-03-05	17.63	17.81	17.50	17.75	1410600
1997-03-06	17.88	18.00	17.69	18.00	1241800
1997-03-07	18.13	18.69	18.13	18.69	3527400
1997-03-10	18.63	18.69	18.50	18.69	1702200
1997-03-11	18.69	18.81	18.63	18.69	1516000
1997-03-12	18.56	18.56	18.19	18.19	862800
1997-03-13	18.19	18.25	18.06	18.19	627600
1997-03-14	18.44	18.56	18.25	18.50	461400
1997-03-17	18.44	18.69	18.31	18.56	655600
1997-03-18	18.56	18.56	18.38	18.56	419200
1997-03-19	18.50	18.50	18.00	18.06	541800
1997-03-20	17.94	18.25	17.75	18.19	507800
1997-03-21	18.38	18.50	18.25	18.44	556400
1997-03-24	18.50	18.56	18.38	18.44	848400
1997-03-25	18.50	18.50	18.00	18.06	1654600
1997-03-26	18.00	18.13	17.94	18.00	1077200
1997-03-27	18.00	18.00	17.56	17.69	717400
1997-03-31	17.81	17.94	17.69	17.69	866800
1997-04-01	17.75	18.06	17.75	18.00	1256600
1997-04-02	17.88	18.06	17.75	18.00	1865600
1997-04-03	18.00	18.06	17.69	17.81	1502400
1997-04-04	17.63	17.94	17.50	17.88	2112800
1997-04-07	17.94	18.25	17.88	18.25	630400
1997-04-08	18.25	18.25	18.06	18.19	640600
1997-04-09	18.25	18.25	17.94	18.00	342000
1997-04-10	17.88	18.00	17.81	17.94	553000
1997-04-11	17.75	17.81	17.56	17.69	2351400
1997-04-14	17.69	17.69	17.50	17.63	740000
1997-04-15	17.75	18.44	17.75	18.44	1282600
1997-04-16	18.56	18.63	18.31	18.50	1562800
1997-04-17	18.44	18.56	18.38	18.38	441000
1997-04-18	18.44	18.63	18.38	18.63	605800
1997-04-21	18.56	18.63	18.06	18.19	589600
1997-04-22	18.19	18.63	18.13	18.63	425200
1997-04-23	18.63	18.63	18.38	18.63	756800
1997-04-24	18.56	18.81	18.50	18.50	861000
1997-04-25	18.56	18.56	18.31	18.38	407800
1997-04-28	18.25	18.50	18.19	18.50	411000
1997-04-29	18.69	18.75	18.56	18.69	635200
1997-04-30	18.75	19.06	18.63	18.88	1128000
1997-05-01	18.81	18.88	18.56	18.75	638600
1997-05-02	18.69	19.44	18.63	19.44	591800
1997-05-05	19.38	19.44	18.94	19.31	585000
1997-05-06	19.31	19.44	19.13	19.19	950000
1997-05-07	19.31	19.44	19.13	19.19	614400
1997-05-08	19.13	19.56	19.13	19.19	764200
1997-05-09	19.25	19.44	19.13	19.19	380000
1997-05-12	19.38	19.56	19.25	19.56	489400
1997-05-13	19.44	19.44	19.19	19.25	586200
1997-05-14	19.44	19.44	19.31	19.44	238200
1997-05-15	19.31	19.38	19.19	19.25	368400
1997-05-16	19.19	19.38	19.19	19.25	418800
1997-05-19	19.25	19.31	19.13	19.19	400400
1997-05-20	19.19	19.31	18.81	19.25	812600
1997-05-21	19.19	19.69	19.13	19.56	1353200
1997-05-22	19.50	19.56	19.25	19.44	357400
1997-05-23	19.38	19.50	19.38	19.44	1003400
1997-05-27	19.31	19.44	19.13	19.31	423600
1997-05-28	19.25	19.50	19.19	19.38	395400
1997-05-29	19.38	19.56	19.31	19.50	416600
1997-05-30	19.31	19.63	19.31	19.44	720000
1997-06-02	19.44	19.50	19.31	19.38	222000
1997-06-03	19.25	19.44	19.19	19.38	254800
1997-06-04	19.25	19.25	19.06	19.19	419400
1997-06-05	19.19	19.31	19.00	19.13	304600
1997-06-06	19.13	19.44	19.13	19.38	377200
1997-06-09	19.38	19.38	19.25	19.25	351600
1997-06-10	19.44	19.44	19.31	19.38	496000
1997-06-11	19.44	19.63	19.44	19.44	534200
1997-06-12	19.50	20.06	19.38	20.00	925800
1997-06-13	20.00	20.19	19.94	20.19	384200
1997-06-16	20.25	20.56	20.19	20.31	622800
1997-06-17	20.50	20.69	20.13	20.25	460000
1997-06-18	20.13	20.81	20.13	20.81	844600
1997-06-19	20.81	21.38	20.50	21.13	1583600
1997-06-20	21.25	21.69	21.19	21.69	2412400
1997-06-23	21.69	21.69	20.88	20.94	966000
1997-06-24	21.13	21.19	20.88	20.88	1096600
1997-06-25	20.88	20.94	20.75	20.88	851000
1997-06-26	20.88	21.25	20.63	20.66	566000
1997-06-27	20.69	20.84	20.69	20.75	548000
1997-06-30	20.78	20.88	20.47	20.88	693200
1997-07-01	20.88	20.97	20.75	20.94	833200
1997-07-02	20.94	20.97	20.81	20.94	580200
1997-07-03	21.00	21.22	20.94	21.09	647600
1997-07-07	21.03	21.06	20.84	20.94	725200
1997-07-08	20.97	21.00	20.66	20.72	1017800
1997-07-09	20.72	20.84	20.44	20.66	1376800
1997-07-10	20.69	21.03	20.66	21.03	613600
1997-07-11	20.94	21.19	20.75	21.19	578400
1997-07-14	21.13	21.13	20.88	21.03	488400
1997-07-15	21.06	21.16	20.75	20.84	1378600
1997-07-16	20.78	21.00	20.75	20.78	1430400
1997-07-17	20.75	20.81	20.50	20.53	988600
1997-07-18	20.44	20.88	20.28	20.53	717800
1997-07-21	20.41	20.56	20.34	20.38	374400
1997-07-22	20.44	21.22	20.44	21.22	395600
1997-07-23	21.22	21.22	20.75	20.88	608000
1997-07-24	20.94	21.06	20.59	21.06	615000
1997-07-25	20.88	21.06	20.78	20.97	337000
1997-07-28	21.16	21.16	20.66	20.69	242400
1997-07-29	20.75	21.50	20.69	21.47	989200
1997-07-30	22.25	22.59	22.19	22.44	3081000
1997-07-31	22.50	24.13	22.50	23.44	3350200
1997-08-01	23.47	23.50	22.97	23.41	1474600
1997-08-04	23.22	23.78	22.94	23.50	864800
1997-08-05	23.38	23.75	23.38	23.63	810400
1997-08-06	23.50	23.69	23.25	23.25	1223000
1997-08-07	23.28	23.84	23.28	23.78	1266000
1997-08-08	23.38	23.63	23.00	23.50	1046200
1997-08-11	23.50	23.50	23.19	23.28	885600
1997-08-12	23.34	23.50	22.81	22.81	573200
1997-08-13	22.97	22.97	22.22	22.22	957800
1997-08-14	22.38	23.09	22.38	23.00	797000
1997-08-15	22.75	23.00	22.75	22.91	812200
1997-08-18	22.84	22.91	22.72	22.91	1160000
1997-08-19	23.00	23.19	22.75	23.00	1506000
1997-08-20	22.97	23.25	22.72	23.22	896800
1997-08-21	23.22	23.31	22.72	22.78	616000
1997-08-22	22.50	22.63	22.34	22.59	418600
1997-08-25	22.63	22.81	22.28	22.31	602400
1997-08-26	22.34	22.56	22.28	22.38	635200
1997-08-27	22.38	22.47	22.25	22.47	327600
1997-08-28	22.34	22.47	22.19	22.25	416000
1997-08-29	22.25	22.38	22.06	22.22	377200
1997-09-02	22.22	22.81	22.16	22.31	440400
1997-09-03	22.00	22.50	21.94	22.25	811000
1997-09-04	22.28	23.31	22.16	23.06	1294400
1997-09-05	23.13	23.13	22.66	22.81	504400
1997-09-08	22.81	23.00	22.66	22.69	262000
1997-09-09	22.69	22.97	22.59	22.97	454600
1997-09-10	22.91	22.94	22.50	22.53	727200
1997-09-11	22.50	22.97	22.41	22.72	769200
1997-09-12	22.72	23.25	22.53	23.03	1073400
1997-09-15	23.00	23.53	23.00	23.28	1134600
1997-09-16	23.44	23.53	23.25	23.53	969600
1997-09-17	23.56	23.91	23.56	23.75	845800
1997-09-18	23.81	23.97	23.66	23.84	750400
1997-09-19	23.81	23.94	23.63	23.81	1003600
1997-09-22	23.88	23.88	23.50	23.63	400600
1997-09-23	23.53	23.75	23.28	23.47	448000
1997-09-24	23.56	23.56	23.06	23.06	1088200
1997-09-25	23.09	23.53	22.78	23.22	827000
1997-09-26	23.38	23.41	23.09	23.09	929600
1997-09-29	23.31	23.31	22.84	23.09	936200
1997-09-30	23.00	23.09	22.91	22.91	744400
1997-10-01	22.94	23.03	22.44	22.78	794600
1997-10-02	23.00	23.53	22.97	23.44	592000
1997-10-03	23.94	23.94	23.13	23.50	801200
1997-10-06	23.38	23.50	23.09	23.38	941600
1997-10-07	23.47	23.47	23.09	23.41	460800
1997-10-08	23.28	23.34	22.78	23.00	1113800
1997-10-09	22.91	23.22	22.84	23.16	627400
1997-10-10	23.06	23.31	23.00	23.22	265800
1997-10-13	23.34	23.34	22.97	23.00	393000
1997-10-14	23.00	23.00	22.56	22.84	1242200
1997-10-15	22.63	22.88	22.63	22.84	528400
1997-10-16	22.97	23.03	22.59	22.66	353800
1997-10-17	22.56	22.72	22.00	22.09	461200
1997-10-20	22.03	22.56	21.97	22.53	459000
1997-10-21	22.56	22.88	22.56	22.81	642600
1997-10-22	22.81	23.06	22.59	22.97	563800
1997-10-23	22.97	22.97	22.44	22.69	800600
1997-10-24	22.78	22.97	22.50	22.59	580600
1997-10-27	22.50	22.53	21.75	21.75	504200
1997-10-28	21.50	22.59	20.72	22.53	2067600
1997-10-29	22.44	22.47	21.66	21.88	808200
1997-10-30	21.69	22.00	21.59	21.81	605000
1997-10-31	22.00	22.13	21.56	21.94	1527200
1997-11-03	22.19	22.56	21.97	22.56	589200
1997-11-04	22.56	23.16	22.56	23.06	1690600
1997-11-05	23.13	23.22	22.69	23.03	927000
1997-11-06	23.13	23.13	22.94	23.00	824000
1997-11-07	22.81	23.09	22.72	23.09	599400
1997-11-10	23.09	23.16	22.78	23.03	768200
1997-11-11	22.97	23.00	22.59	22.78	733000
1997-11-12	22.53	23.13	22.53	22.78	682800
1997-11-13	22.78	23.13	22.78	23.00	480600
1997-11-14	23.00	23.22	22.88	23.06	1675200
1997-11-17	23.03	23.34	23.03	23.16	675800
1997-11-18	23.06	23.38	23.06	23.25	256000
1997-11-19	23.19	23.56	23.16	23.50	571400
1997-11-20	23.50	23.69	23.03	23.34	2069400
1997-11-21	23.47	23.69	23.31	23.53	591400
1997-11-24	23.47	23.59	23.03	23.41	904800
1997-11-25	23.44	23.53	23.34	23.47	461400
1997-11-26	23.50	23.53	23.34	23.41	815800
1997-11-28	23.47	23.69	23.38	23.53	161200
1997-12-01	23.66	24.00	23.44	23.84	835600
1997-12-02	23.78	24.06	23.78	24.06	919800
1997-12-03	24.06	24.69	24.00	24.47	1341600
1997-12-04	24.53	24.97	24.47	24.56	823000
1997-12-05	24.50	24.88	24.34	24.53	607800
1997-12-08	24.47	24.91	24.44	24.81	498400
1997-12-09	24.94	26.00	24.88	26.00	1355800
1997-12-10	26.00	26.00	25.19	25.75	1287800
1997-12-11	25.75	26.16	25.53	26.09	886800
1997-12-12	26.25	26.91	26.17	26.53	1457400
1997-12-15	26.53	26.59	26.00	26.00	884400
1997-12-16	26.03	26.50	26.03	26.41	646200
1997-12-17	26.41	26.63	26.00	26.19	833000
1997-12-18	26.06	26.06	25.69	25.75	536000
1997-12-19	25.53	25.69	25.25	25.63	1027000
1997-12-22	25.88	25.88	25.41	25.50	446400
1997-12-23	25.56	25.66	25.31	25.38	830000
1997-12-24	25.28	25.38	25.25	25.31	386000
1997-12-26	25.34	25.59	25.31	25.31	93800
1997-12-29	25.34	25.50	25.16	25.50	798000
1997-12-30	25.47	25.75	25.38	25.75	1601800
1997-12-31	25.72	25.72	25.41	25.44	1288200
1998-01-02	25.25	25.59	25.25	25.34	860600
1998-01-05	25.34	25.53	25.19	25.50	1762400
1998-01-06	25.28	25.63	25.25	25.31	1084200
1998-01-07	25.19	25.47	25.03	25.47	1499400
1998-01-08	25.31	25.72	25.31	25.50	1616200
1998-01-09	25.50	25.50	25.06	25.06	1114200
1998-01-12	24.81	25.06	24.75	24.97	2086000
1998-01-13	25.00	25.50	25.00	25.50	2425600
1998-01-14	25.50	25.63	25.16	25.41	1348200
1998-01-15	25.31	25.50	25.13	25.50	895200
1998-01-16	25.50	25.50	25.28	25.47	1256600
1998-01-20	25.47	25.53	25.06	25.47	1673000
1998-01-21	25.50	25.59	25.19	25.53	1583400
1998-01-22	25.53	25.53	25.25	25.50	1378800
1998-01-23	25.50	25.50	24.75	24.78	752200
1998-01-26	24.88	24.94	24.56	24.66	525600
1998-01-27	24.66	24.84	24.63	24.75	2124000
1998-01-28	25.00	25.19	24.63	24.72	792800
1998-01-29	24.75	24.94	24.66	24.69	1060600
1998-01-30	24.69	24.88	24.63	24.63	1248400
1998-02-02	24.69	25.34	24.66	25.00	1358400
1998-02-03	25.00	25.25	24.81	25.25	576000
1998-02-04	25.06	25.44	24.91	25.41	1069000
1998-02-05	25.47	25.50	24.97	25.34	1339000
1998-02-06	25.44	25.50	25.31	25.47	1381800
1998-02-09	25.50	25.53	25.34	25.53	1097000
1998-02-10	25.59	25.84	25.34	25.72	2244400
1998-02-11	25.81	25.84	25.38	25.47	440400
1998-02-12	25.56	25.56	25.22	25.50	480800
1998-02-13	25.50	25.63	25.31	25.50	540000
1998-02-17	25.69	25.84	25.44	25.56	1651600
1998-02-18	25.69	26.44	25.38	25.47	1627200
1998-02-19	25.59	25.91	25.00	25.09	1234200
1998-02-20	25.19	25.59	25.09	25.59	776000
1998-02-23	25.72	25.84	25.34	25.72	797600
1998-02-24	25.75	26.06	25.44	25.63	737600
1998-02-25	25.75	26.44	25.75	26.16	1124200
1998-02-26	26.50	26.97	26.41	26.94	1688600
1998-02-27	26.88	27.31	26.81	27.19	1474600
1998-03-02	27.19	27.44	27.19	27.38	983200
1998-03-03	27.00	27.34	26.78	27.19	770600
1998-03-04	27.38	27.47	27.19	27.31	537800
1998-03-05	27.09	27.94	27.06	27.56	779600
1998-03-06	27.97	28.22	27.91	28.13	1650000
1998-03-09	28.13	28.63	28.00	28.59	1068800
1998-03-10	28.97	29.25	28.53	29.25	903200
1998-03-11	29.28	29.53	29.16	29.50	856800
1998-03-12	29.56	29.84	29.44	29.84	1086600
1998-03-13	29.91	29.91	29.44	29.44	806400
1998-03-16	29.41	29.84	29.41	29.66	1010600
1998-03-17	29.53	29.84	29.47	29.78	531000
1998-03-18	29.66	29.66	29.34	29.41	606400
1998-03-19	29.47	29.84	29.34	29.84	275400
1998-03-20	29.84	29.84	29.13	29.13	1403800
1998-03-23	29.13	29.28	28.81	29.09	1007400
1998-03-24	29.03	29.25	28.78	29.16	500600
1998-03-25	29.38	29.56	29.03	29.09	860200
1998-03-26	28.88	29.22	28.66	29.06	581200
1998-03-27	29.28	29.28	28.91	29.06	489800
1998-03-30	29.22	29.47	28.91	29.28	736200
1998-03-31	29.38	29.75	29.22	29.75	651000
1998-04-01	29.63	29.75	29.28	29.72	691600
1998-04-02	29.75	30.19	29.59	30.19	849800
1998-04-03	30.19	30.19	29.81	30.06	728200
1998-04-06	30.06	30.25	29.97	30.13	645600
1998-04-07	30.03	30.13	29.53	29.75	621800
1998-04-08	29.69	30.09	29.66	30.03	1146400
1998-04-09	30.03	30.03	29.88	29.91	432000
1998-04-13	29.91	29.91	29.41	29.44	1680800
1998-04-14	29.50	29.63	29.41	29.44	1559200
1998-04-15	29.44	29.50	29.34	29.38	994600
1998-04-16	29.38	29.47	28.97	28.97	913400
1998-04-17	29.03	29.72	29.00	29.59	1004000
1998-04-20	29.53	29.56	29.06	29.47	661600
1998-04-21	29.38	29.59	29.25	29.53	666200
1998-04-22	29.56	29.66	29.50	29.56	675400
1998-04-23	29.56	29.69	28.41	28.53	1325200
1998-04-24	28.53	28.53	27.88	28.00	2452600
1998-04-27	28.13	28.13	27.09	27.16	1022000
1998-04-28	28.00	28.00	27.16	27.53	1706600
1998-04-29	27.53	28.81	27.44	28.56	1363200
1998-04-30	28.59	29.13	28.47	29.00	649600
1998-05-01	29.03	29.09	28.53	28.75	471200
1998-05-04	28.75	29.09	28.50	28.63	544000
1998-05-05	28.53	28.88	28.47	28.88	454600
1998-05-06	28.84	29.53	28.78	29.31	1399200
1998-05-07	29.38	29.50	29.22	29.50	860800
1998-05-08	29.38	29.56	29.19	29.34	577000
1998-05-11	29.56	29.84	29.19	29.25	689200
1998-05-12	29.28	29.47	29.00	29.44	621000
1998-05-13	29.53	29.72	29.31	29.44	523400
1998-05-14	29.50	29.63	29.34	29.50	586400
1998-05-15	29.50	29.56	28.72	28.94	653000
1998-05-18	28.88	29.13	28.16	28.50	834800
1998-05-19	28.53	29.34	28.38	29.34	814600
1998-05-20	29.34	29.47	28.91	29.06	712200
1998-05-21	29.28	29.50	28.91	29.31	520000
1998-05-22	29.38	29.47	28.88	28.88	323400
1998-05-26	28.91	28.94	28.41	28.41	297000
1998-05-27	28.25	28.38	27.66	28.38	571000
1998-05-28	28.47	28.47	27.53	27.66	1003600
1998-05-29	27.75	28.34	27.69	28.13	683400
1998-06-01	28.00	28.69	27.81	28.50	701600
1998-06-02	29.00	29.13	28.72	28.91	601800
1998-06-03	28.94	28.94	28.31	28.50	906400
1998-06-04	28.50	28.78	28.38	28.69	388000
1998-06-05	28.72	29.16	28.50	28.97	339800
1998-06-08	28.88	28.97	28.38	28.53	336600
1998-06-09	28.94	29.19	28.59	28.72	928000
1998-06-10	28.75	28.84	28.47	28.72	731200
1998-06-11	28.94	28.97	28.28	28.50	865800
1998-06-12	28.31	28.63	28.13	28.38	458000
1998-06-15	28.31	28.47	27.63	27.66	1369000
1998-06-16	27.78	28.25	26.94	27.34	797600
1998-06-17	27.63	28.13	27.31	28.13	873800
1998-06-18	28.25	28.84	27.97	28.69	622600
1998-06-19	29.63	29.63	29.00	29.38	1273400
1998-06-22	29.38	29.75	29.19	29.53	709600
1998-06-23	29.53	29.72	29.41	29.72	632400
1998-06-24	29.72	29.88	29.34	29.75	923000
1998-06-25	29.63	29.63	28.81	29.38	872600
1998-06-26	29.47	29.78	29.25	29.53	822000
1998-06-29	29.72	29.81	29.34	29.66	592600
1998-06-30	29.59	30.47	29.56	30.25	1142000
1998-07-01	30.38	30.88	30.06	30.84	1096400
1998-07-02	30.47	31.03	30.38	30.94	675400
1998-07-06	31.00	31.47	30.88	31.34	801000
1998-07-07	31.38	31.66	31.28	31.31	378000
1998-07-08	31.31	32.00	31.31	31.66	729400
1998-07-09	31.53	31.59	31.03	31.19	435800
1998-07-10	31.25	31.91	30.94	31.72	1141000
1998-07-13	31.81	32.25	31.50	32.13	860500
1998-07-14	32.31	33.00	31.81	32.50	978500
1998-07-15	32.50	32.50	31.56	31.63	1002000
1998-07-16	31.75	31.94	31.44	31.69	533000
1998-07-17	31.75	31.75	30.75	31.13	715900
1998-07-20	31.06	31.69	31.00	31.00	531000
1998-07-21	31.00	31.38	30.63	30.88	468400
1998-07-22	31.00	31.19	30.50	30.63	541500
1998-07-23	30.56	30.75	29.75	29.75	490700
1998-07-24	30.38	30.94	29.44	30.75	732800
1998-07-27	30.75	31.13	30.50	31.13	833400
1998-07-28	31.19	31.19	30.75	30.75	680000
1998-07-29	31.31	31.69	30.38	30.38	1843100
1998-07-30	30.50	30.94	29.50	29.88	718900
1998-07-31	30.06	30.06	27.88	28.56	810700
1998-08-03	28.50	29.44	28.50	29.31	914800
1998-08-04	29.63	30.06	29.31	29.44	1432100
1998-08-05	29.19	29.25	27.94	28.81	1007500
1998-08-06	28.56	29.19	28.50	29.13	485800
1998-08-07	29.00	29.00	28.44	28.88	721600
1998-08-10	28.44	29.13	27.81	28.50	690200
1998-08-11	28.50	28.81	28.06	28.63	407800
1998-08-12	28.88	29.19	28.19	29.13	457100
1998-08-13	28.88	29.63	28.69	29.31	526400
1998-08-14	29.50	29.56	27.25	27.69	531100
1998-08-17	27.44	28.44	27.00	28.13	682600
1998-08-18	28.31	28.88	28.13	28.63	343600
1998-08-19	28.63	29.00	28.06	28.38	624700
1998-08-20	28.13	28.44	27.38	27.94	677500
1998-08-21	27.50	28.50	27.44	28.50	883500
1998-08-24	28.88	29.00	27.88	28.50	570600
1998-08-25	28.75	30.13	28.75	29.94	1228200
1998-08-26	30.38	30.38	28.38	28.75	4502100
1998-08-27	28.56	28.75	27.00	27.31	1596100
1998-08-28	27.63	27.69	25.38	25.81	1370700
1998-08-31	25.81	26.06	22.88	23.00	1473700
1998-09-01	24.00	24.63	22.94	23.25	1714800
1998-09-02	23.50	24.50	23.00	23.88	1183600
1998-09-03	23.25	24.06	23.00	23.06	705000
1998-09-04	23.06	23.81	22.69	23.69	781800
1998-09-08	24.38	24.63	23.06	24.06	698900
1998-09-09	24.88	24.88	24.25	24.31	983300
1998-09-10	24.44	25.00	23.94	24.25	1012200
1998-09-11	24.44	25.50	24.38	25.00	846300
1998-09-14	25.13	26.63	25.00	26.00	598000
1998-09-15	26.00	26.00	25.50	25.75	362600
1998-09-16	25.50	26.06	25.44	25.75	1064300
1998-09-17	25.75	26.31	25.31	26.00	360700
1998-09-18	25.63	25.69	25.00	25.25	1181800
1998-09-21	25.25	25.63	24.50	25.44	573800
1998-09-22	25.69	25.88	25.06	25.13	522300
1998-09-23	25.56	25.94	25.00	25.63	651000
1998-09-24	25.88	26.75	25.13	25.31	691400
1998-09-25	25.31	26.63	25.31	26.63	534400
1998-09-28	26.63	27.19	26.31	26.81	435600
1998-09-29	26.94	27.00	25.81	26.31	410100
1998-09-30	26.06	26.06	24.25	24.75	981400
1998-10-01	23.75	23.88	22.50	22.63	2376500
1998-10-02	22.50	23.50	22.50	23.13	1376900
1998-10-05	23.00	23.25	22.06	22.75	1204300
1998-10-06	22.75	22.75	22.00	22.44	1508000
1998-10-07	22.63	22.69	21.69	22.06	1493900
1998-10-08	22.06	22.19	20.81	21.50	1612600
1998-10-09	21.44	21.44	20.75	21.13	910500
1998-10-12	21.13	22.25	21.13	21.94	1699800
1998-10-13	21.94	22.06	21.25	22.00	1590200
1998-10-14	21.94	22.50	21.63	22.19	1945100
1998-10-15	22.19	23.44	22.19	23.25	1631200
1998-10-16	24.00	24.94	23.75	24.88	1732700
1998-10-19	25.00	26.38	24.81	26.31	976000
1998-10-20	26.81	28.13	26.81	28.13	900000
1998-10-21	28.13	28.13	26.56	26.94	434600
1998-10-22	26.94	27.44	26.75	27.38	458100
1998-10-23	27.00	27.44	26.56	27.25	506100
1998-10-26	27.25	28.00	27.00	27.75	607600
1998-10-27	28.00	28.00	27.06	27.63	573100
1998-10-28	27.38	27.44	26.63	27.13	580700
1998-10-29	27.63	27.94	27.31	27.94	881700
1998-10-30	28.38	28.44	28.00	28.19	1020100
1998-11-02	28.44	29.31	28.31	29.19	1209600
1998-11-03	29.13	29.25	28.38	28.44	849800
1998-11-04	28.56	29.75	28.44	29.25	958000
1998-11-05	29.31	30.00	29.13	29.94	1374900
1998-11-06	30.00	30.88	29.75	30.63	1073400
1998-11-09	30.88	30.88	29.31	30.19	677300
1998-11-10	29.25	29.69	28.31	28.44	426400
1998-11-11	28.56	29.13	28.06	28.06	485200
1998-11-12	28.13	28.88	28.06	28.88	509000
1998-11-13	29.06	29.13	28.25	28.56	387200
1998-11-16	28.81	29.81	28.81	29.31	244700
1998-11-17	29.69	29.94	29.00	29.38	439400
1998-11-18	28.94	29.00	28.44	28.69	383200
1998-11-19	28.75	29.44	28.38	29.00	586000
1998-11-20	29.06	29.69	29.00	29.56	752600
1998-11-23	29.94	30.44	29.75	30.38	580500
1998-11-24	30.38	30.69	29.88	30.00	972100
1998-11-25	30.00	30.13	28.81	29.63	1021700
1998-11-27	29.88	30.13	29.81	29.88	387400
1998-11-30	29.75	29.88	28.75	28.88	711200
1998-12-01	29.00	29.19	28.63	28.69	964000
1998-12-02	28.94	29.06	27.81	28.50	916800
1998-12-03	28.50	28.56	27.56	27.63	636900
1998-12-04	28.00	28.50	27.81	27.88	363300
1998-12-07	27.94	28.25	27.50	27.94	838800
1998-12-08	28.00	28.50	28.00	28.06	747500
1998-12-09	28.25	28.25	27.63	28.00	748500
1998-12-10	28.13	28.25	27.75	27.75	896800
1998-12-11	27.75	27.75	27.25	27.44	1025400
1998-12-14	27.25	27.31	26.69	26.81	794600
1998-12-15	27.13	27.13	26.25	26.50	1318000
1998-12-16	26.63	27.38	26.31	27.19	1228100
1998-12-17	26.75	27.25	26.69	27.06	1076200
1998-12-18	26.75	27.00	26.63	26.75	1464800
1998-12-21	28.00	28.44	26.69	26.94	1148900
1998-12-22	28.00	28.94	27.88	28.38	1521700
1998-12-23	28.25	29.00	28.19	28.94	955200
1998-12-24	28.94	29.00	28.75	28.81	277000
1998-12-28	29.00	29.25	28.63	28.94	682000
1998-12-29	28.75	29.50	28.75	29.25	523800
1998-12-30	29.00	29.50	29.00	29.44	401000
1998-12-31	29.81	29.81	28.75	28.75	651000
1999-01-04	29.00	29.00	28.06	28.19	993500
1999-01-05	28.25	28.75	28.00	28.38	607300
1999-01-06	28.06	29.00	28.06	28.69	809600
1999-01-07	28.63	28.75	28.31	28.56	902800
1999-01-08	29.00	29.75	28.56	29.75	2212300
1999-01-11	29.63	30.00	29.44	29.81	2882300
1999-01-12	29.69	29.75	28.94	29.63	1296600
1999-01-13	29.63	29.63	28.81	29.00	1050400
1999-01-14	28.81	28.88	27.38	27.50	1064200
1999-01-15	28.31	28.75	27.81	28.75	869400
1999-01-19	28.75	28.88	27.94	28.31	823500
1999-01-20	28.50	28.88	28.00	28.56	1123100
1999-01-21	28.94	29.38	28.44	29.19	944400
1999-01-22	29.19	30.44	28.75	30.06	744200
1999-01-25	29.94	30.75	29.75	29.75	1066900
1999-01-26	29.75	30.69	29.75	30.44	625600
1999-01-27	30.56	31.25	30.56	30.75	745000
1999-01-28	30.50	31.56	30.50	31.56	981800
1999-01-29	31.81	32.44	31.25	32.25	819300
1999-02-01	32.31	32.38	31.50	31.63	534400
1999-02-02	31.38	32.38	31.13	32.25	761700
1999-02-03	31.88	32.13	31.25	32.13	940800
1999-02-04	32.19	32.38	31.50	31.75	898800
1999-02-05	31.69	32.06	31.56	31.56	562900
1999-02-08	31.38	31.63	30.25	30.75	446300
1999-02-09	30.63	30.63	29.69	29.81	900300
1999-02-10	29.69	30.13	29.19	29.38	745700
1999-02-11	29.75	30.56	29.63	30.50	570800
1999-02-12	30.25	30.75	29.44	30.69	661600
1999-02-16	31.25	31.44	30.00	30.63	526200
1999-02-17	30.63	31.06	28.88	28.88	675700
1999-02-18	29.44	29.44	28.19	28.25	1102700
1999-02-19	28.50	29.88	27.94	29.25	1568000
1999-02-22	29.38	30.13	29.31	29.88	1223800
1999-02-23	29.81	29.81	29.13	29.38	1018100
1999-02-24	29.56	29.81	28.19	28.31	1019100
1999-02-25	28.38	28.63	25.63	27.25	2377300
1999-02-26	27.19	27.19	25.81	26.25	1864400
1999-03-01	26.50	26.88	25.81	26.69	1645800
1999-03-02	27.25	27.38	26.75	27.19	1654400
1999-03-03	27.00	27.19	26.44	26.75	963800
1999-03-04	26.63	26.94	26.38	26.81	838100
1999-03-05	27.75	27.81	26.56	27.25	970500
1999-03-08	27.25	27.44	26.25	26.81	835500
1999-03-09	27.00	27.19	26.31	26.50	1053900
1999-03-10	26.94	26.94	25.81	25.88	1222900
1999-03-11	25.88	26.38	25.44	26.38	1705000
1999-03-12	26.88	27.25	25.69	25.88	680200
1999-03-15	25.81	26.31	25.31	25.94	866600
1999-03-16	25.88	26.88	25.50	25.63	2216500
1999-03-17	25.50	25.81	25.50	25.56	1513600
1999-03-18	25.69	26.44	25.69	26.31	1172200
1999-03-19	27.25	27.50	26.38	27.31	1229700
1999-03-22	27.00	27.50	26.69	27.13	705400
1999-03-23	26.75	26.81	26.13	26.50	732700
1999-03-24	26.50	26.75	26.38	26.63	906500
1999-03-25	26.56	27.25	26.50	27.25	734300
1999-03-26	27.13	27.69	26.81	27.50	913200
1999-03-29	27.69	28.25	27.63	28.06	1191000
1999-03-30	27.69	28.50	27.44	28.50	1491500
1999-03-31	28.50	28.69	27.75	28.25	1762100
1999-04-01	28.19	28.38	27.50	27.69	1262900
1999-04-05	27.81	29.06	27.75	28.50	611600
1999-04-06	28.50	28.56	26.50	27.00	1481300
1999-04-07	27.13	27.13	26.50	26.88	1302800
1999-04-08	27.00	27.06	26.81	27.06	821700
1999-04-09	27.06	27.06	25.25	26.50	2355500
1999-04-12	26.63	27.69	26.50	27.50	1298200
1999-04-13	27.25	27.75	27.00	27.38	734800
1999-04-14	27.50	28.63	27.38	28.38	761200
1999-04-15	29.69	32.38	29.44	31.25	2578200
1999-04-16	31.31	31.31	30.31	30.50	1421700
1999-04-19	32.25	32.25	31.06	32.00	1457900
1999-04-20	31.25	31.25	30.06	30.38	1655800
1999-04-21	30.81	30.81	30.38	30.63	854100
1999-04-22	30.44	30.44	29.06	29.44	1023000
1999-04-23	29.44	29.44	28.50	28.50	1203900
1999-04-26	28.88	28.88	27.94	28.44	981600
1999-04-27	28.88	29.75	28.81	29.31	2359300
1999-04-28	29.31	31.13	29.31	29.75	733500
1999-04-29	30.00	30.63	29.88	30.00	720400
1999-04-30	30.13	30.38	28.63	29.38	783100
1999-05-03	29.31	31.19	28.81	31.00	1216300
1999-05-04	31.00	31.00	30.00	30.75	813100
1999-05-05	30.94	31.75	30.69	31.56	876700
1999-05-06	31.00	31.81	30.75	31.75	1119800
1999-05-07	31.94	32.13	31.25	32.13	1177800
1999-05-10	31.50	32.19	31.50	32.00	1346400
1999-05-11	32.19	32.25	32.00	32.13	1057000
1999-05-12	32.06	32.13	31.50	31.63	1124400
1999-05-13	32.00	32.00	31.31	31.44	622400
1999-05-14	31.00	31.19	30.31	30.56	701200
1999-05-17	29.56	30.00	28.13	28.88	1308100
1999-05-18	29.81	29.81	28.00	28.19	1036700
1999-05-19	28.56	29.00	28.25	28.88	593800
1999-05-20	28.63	29.81	28.56	29.31	868000
1999-05-21	29.38	29.44	28.19	29.06	887400
1999-05-24	29.44	29.63	29.19	29.31	698300
1999-05-25	29.31	29.63	29.13	29.19	1010000
1999-05-26	29.19	29.25	28.00	29.13	862600
1999-05-27	28.88	28.88	27.69	27.81	1116300
1999-05-28	28.00	28.81	28.00	28.56	788600
1999-06-01	28.88	29.63	28.44	29.44	674300
1999-06-02	29.31	30.25	29.19	30.13	1397100
1999-06-03	29.88	29.94	29.44	29.63	854600
1999-06-04	29.50	30.50	29.50	30.31	832800
1999-06-07	30.19	31.00	30.00	31.00	696400
1999-06-08	30.75	31.31	30.63	31.06	1331600
1999-06-09	30.44	31.19	30.44	31.13	594600
1999-06-10	31.00	31.00	29.88	30.31	1058200
1999-06-11	30.56	30.81	30.25	30.63	625800
1999-06-14	30.63	30.63	30.25	30.50	399700
1999-06-15	30.63	30.69	29.00	29.00	671300
1999-06-16	30.00	30.13	29.63	29.69	680400
1999-06-17	29.75	30.19	29.50	30.00	727000
1999-06-18	29.69	30.00	28.50	28.69	1095000
1999-06-21	28.81	29.25	28.75	28.94	461500
1999-06-22	28.94	29.31	28.75	28.94	449800
1999-06-23	28.75	29.13	28.50	28.88	433000
1999-06-24	29.13	29.13	28.06	28.19	427200
1999-06-25	28.25	28.63	27.94	28.00	508300
1999-06-28	28.31	28.69	27.75	27.94	700600
1999-06-29	28.50	28.75	27.88	28.13	656100
1999-06-30	28.25	29.19	27.94	28.88	1269800
1999-07-01	29.13	30.06	28.75	30.06	1421400
1999-07-02	30.00	30.06	29.69	30.00	689000
1999-07-06	29.94	30.06	29.75	29.88	661500
1999-07-07	30.00	30.06	29.50	29.88	483800
1999-07-08	29.38	29.75	29.06	29.44	625700
1999-07-09	28.88	29.44	28.81	29.13	1023200
1999-07-12	29.75	29.81	28.44	28.63	591200
1999-07-13	28.63	28.88	28.31	28.69	1278100
1999-07-14	29.00	30.00	28.56	29.56	2173100
1999-07-15	29.75	29.88	29.13	29.13	1154800
1999-07-16	29.25	30.06	29.19	30.00	830100
1999-07-19	30.00	30.81	30.00	30.81	959100
1999-07-20	30.56	30.75	30.25	30.38	832700
1999-07-21	30.50	30.50	30.13	30.44	689100
1999-07-22	30.44	30.44	29.94	30.25	901000
1999-07-23	30.44	30.94	30.31	30.88	1300700
1999-07-26	30.75	31.25	30.44	30.63	1614800
1999-07-27	30.63	31.13	30.00	30.94	1047900
1999-07-28	30.88	31.50	30.75	31.50	623400
1999-07-29	31.13	31.25	30.44	31.13	1089700
1999-07-30	31.00	31.13	29.44	29.75	530800
1999-08-02	30.19	30.44	29.56	29.94	724900
1999-08-03	29.94	29.94	29.13	29.38	1064400
1999-08-04	29.38	30.13	29.31	29.75	642300
1999-08-05	30.19	30.38	29.38	29.88	613700
1999-08-06	29.63	30.06	29.31	29.63	574100
1999-08-09	29.63	29.75	29.13	29.44	827400
1999-08-10	29.25	29.25	28.56	28.94	669600
1999-08-11	29.00	29.31	28.69	29.00	499300
1999-08-12	28.94	29.13	28.56	28.75	707200
1999-08-13	28.81	29.75	28.81	29.38	640200
1999-08-16	29.38	29.50	28.94	29.38	230400
1999-08-17	29.38	29.44	28.94	29.19	369000
1999-08-18	29.13	29.19	28.81	29.00	724100
1999-08-19	28.38	29.13	28.25	29.13	506700
1999-08-20	29.00	29.06	28.56	28.63	804600
1999-08-23	28.75	29.44	28.75	29.38	1023600
1999-08-24	29.38	29.81	29.31	29.56	331700
1999-08-25	29.56	30.00	29.38	30.00	719400
1999-08-26	29.94	30.06	29.44	29.56	1235800
1999-08-27	29.63	29.81	29.25	29.38	313900
1999-08-30	29.25	29.44	28.81	28.94	404500
1999-08-31	28.94	28.94	28.19	28.31	417700
1999-09-01	28.44	29.88	28.31	29.06	3096700
1999-09-02	29.25	31.13	29.06	31.00	8040400
1999-09-03	31.38	32.44	30.94	32.44	1510900
1999-09-07	32.19	32.25	31.44	31.94	1270600
1999-09-08	31.69	32.00	31.50	31.94	905300
1999-09-09	31.50	31.69	31.19	31.44	849200
1999-09-10	31.81	31.88	31.38	31.75	1062700
1999-09-13	31.56	33.56	31.44	33.50	1503000
1999-09-14	33.50	33.69	33.00	33.44	1261500
1999-09-15	33.44	33.69	32.88	33.25	1325800
1999-09-16	33.00	33.00	31.88	32.19	947400
1999-09-17	32.06	32.69	31.94	32.13	1385900
1999-09-20	32.13	32.69	31.75	32.56	517000
1999-09-21	32.44	32.50	31.50	31.81	358800
1999-09-22	31.81	32.63	31.75	32.13	828500
1999-09-23	32.25	32.56	31.69	31.94	1679300
1999-09-24	31.56	31.75	30.31	30.56	794500
1999-09-27	31.00	31.00	30.31	30.31	643200
1999-09-28	30.13	30.13	29.19	29.75	1096300
1999-09-29	29.56	29.81	28.88	29.31	587100
1999-09-30	29.44	31.19	29.13	31.00	1744100
1999-10-01	31.00	31.25	30.38	31.19	958600
1999-10-04	31.13	31.75	30.94	31.56	441100
1999-10-05	31.44	31.69	29.50	29.63	1385800
1999-10-06	30.56	30.56	29.69	29.88	955800
1999-10-07	29.69	30.25	29.50	30.00	1064100
1999-10-08	30.25	30.44	29.94	30.00	783800
1999-10-11	29.81	31.50	29.81	30.88	770500
1999-10-12	30.38	30.75	30.00	30.00	507800
1999-10-13	29.69	29.88	29.06	29.06	891100
1999-10-14	29.06	29.31	28.63	29.13	1290100
1999-10-15	29.38	30.00	28.25	29.25	1227400
1999-10-18	28.81	29.44	28.19	28.63	1025700
1999-10-19	28.63	29.13	28.44	28.50	687600
1999-10-20	28.88	29.50	28.31	28.69	1037500
1999-10-21	28.63	28.69	28.00	28.38	1506100
1999-10-22	28.50	28.94	28.31	28.75	903000
1999-10-25	28.50	28.75	28.06	28.13	831700
1999-10-26	28.06	28.38	27.44	27.44	963900
1999-10-27	27.75	28.44	27.44	27.75	1073600
1999-10-28	29.13	29.56	28.88	29.50	986600
1999-10-29	29.56	31.19	29.56	30.50	1377400
1999-11-01	30.38	30.94	29.44	29.94	518900
1999-11-02	30.00	30.69	29.94	30.31	1110800
1999-11-03	30.13	30.88	30.00	30.81	1441400
1999-11-04	30.63	30.69	29.50	29.56	679300
1999-11-05	29.75	30.50	29.63	29.69	804700
1999-11-08	29.44	29.97	29.38	29.88	579800
1999-11-09	29.88	30.13	29.38	29.50	581000
1999-11-10	28.50	29.56	28.44	29.56	586700
1999-11-11	29.31	30.13	29.13	29.88	733200
1999-11-12	30.00	30.31	28.88	29.38	994700
1999-11-15	28.13	28.94	28.06	28.94	811900
1999-11-16	28.94	29.56	28.63	29.31	913200
1999-11-17	28.63	29.00	28.50	28.75	1241500
1999-11-18	28.75	28.94	28.25	28.38	763300
1999-11-19	28.00	28.13	27.00	27.06	1304800
1999-11-22	26.38	27.25	26.38	27.00	2230000
1999-11-23	27.25	27.38	26.63	26.69	1018500
1999-11-24	26.69	26.88	25.69	25.88	1318500
1999-11-26	24.50	25.94	24.44	25.75	444000
1999-11-29	25.75	26.31	25.00	26.00	1885600
1999-11-30	25.94	26.31	25.00	25.38	1284000
1999-12-01	24.56	25.63	24.13	24.44	1949900
1999-12-02	25.75	25.75	24.50	24.50	1656400
1999-12-03	24.38	25.38	23.63	24.75	3207800
1999-12-06	24.38	25.00	24.06	24.06	2543400
1999-12-07	24.88	24.88	23.81	23.81	1389200
1999-12-08	23.88	24.00	23.00	23.00	2053500
1999-12-09	22.50	23.50	22.50	23.00	1872600
1999-12-10	23.00	23.69	22.69	23.63	1709300
1999-12-13	23.88	24.19	23.44	23.75	1720200
1999-12-14	24.13	25.00	23.94	24.13	2276100
1999-12-15	24.13	25.31	24.06	25.00	1585700
1999-12-16	25.00	25.56	24.88	25.06	1529000
1999-12-17	25.06	26.56	25.06	26.13	2420200
1999-12-20	25.94	26.13	24.50	24.63	981400
1999-12-21	24.88	25.19	23.94	24.06	1331800
1999-12-22	24.06	24.25	23.38	23.75	1057700
1999-12-23	24.00	24.75	23.88	24.63	831000
1999-12-27	23.88	25.06	23.88	24.69	800400
1999-12-28	24.63	24.75	24.13	24.13	1148700
1999-12-29	24.50	25.25	24.38	25.06	603400
1999-12-30	25.00	26.00	25.00	25.75	829900
1999-12-31	25.13	25.63	25.06	25.38	500800
2000-01-03	25.25	25.38	24.75	25.19	1650100
2000-01-04	24.38	25.06	23.25	24.56	1631800
2000-01-05	24.44	24.63	23.25	23.44	1023800
2000-01-06	23.69	23.88	22.94	23.69	1542500
2000-01-07	24.00	25.19	23.75	24.56	1420200
2000-01-10	24.44	24.50	23.50	23.88	1086800
2000-01-11	23.63	24.19	23.38	23.38	578200
2000-01-12	23.50	23.88	22.88	23.00	1136500
2000-01-13	23.38	23.75	22.81	22.94	1361700
2000-01-14	22.81	23.25	21.88	23.13	1089800
2000-01-18	22.63	23.25	22.25	23.25	1270500
2000-01-19	24.25	24.25	23.25	23.44	1635400
2000-01-20	23.44	23.75	22.38	22.63	925000
2000-01-21	22.63	22.63	21.38	22.56	2043700
2000-01-24	22.13	22.25	19.94	19.94	2242300
2000-01-25	20.75	20.75	19.38	19.63	2097700
2000-01-26	19.94	20.00	19.50	19.69	2221500
2000-01-27	20.25	20.69	19.88	20.56	1659000
2000-01-28	20.13	20.50	19.50	19.63	964300
2000-01-31	19.63	20.25	19.44	19.94	777600
2000-02-01	19.88	20.31	19.63	20.25	1074400
2000-02-02	20.25	20.31	19.50	20.00	967500
2000-02-03	20.06	20.63	19.06	19.25	1616600
2000-02-04	19.38	19.50	18.13	18.50	2023000
2000-02-07	18.50	18.81	18.00	18.75	1264000
2000-02-08	18.69	19.25	18.00	18.31	1339900
2000-02-09	17.81	18.06	17.69	17.88	1942500
2000-02-10	17.94	17.94	17.31	17.31	1924600
2000-02-11	17.50	17.56	17.06	17.25	2423500
2000-02-14	17.75	18.75	17.31	18.63	1572600
2000-02-15	19.00	19.81	18.44	19.63	1555800
2000-02-16	19.63	20.31	19.50	20.00	1779100
2000-02-17	19.75	21.06	19.63	20.69	2279600
2000-02-18	20.50	20.50	19.56	19.81	1592700
2000-02-22	18.88	19.56	18.88	18.94	1798700
2000-02-23	18.88	19.19	18.69	18.75	1673100
2000-02-24	18.94	18.94	18.25	18.69	947200
2000-02-25	18.44	18.75	18.06	18.44	1273000
2000-02-28	18.75	18.75	18.06	18.06	1256300
2000-02-29	18.13	18.69	17.88	17.88	2491400
2000-03-01	17.75	18.63	17.75	18.19	2196100
2000-03-02	18.19	18.31	17.94	18.13	1904500
2000-03-03	17.56	18.19	17.56	17.63	1148700
2000-03-06	17.75	17.88	17.19	17.44	1001500
2000-03-07	17.75	18.38	17.56	18.13	1276500
2000-03-08	17.50	19.50	17.38	19.00	1541000
2000-03-09	18.25	18.88	18.00	18.25	1526700
2000-03-10	18.25	18.94	17.88	18.38	809900
2000-03-13	18.13	19.25	18.13	18.88	1008400
2000-03-14	18.50	18.75	17.56	18.50	1568800
2000-03-15	18.56	19.75	17.69	19.31	1368300
2000-03-16	19.81	22.13	19.69	21.63	3209300
2000-03-17	21.75	22.25	20.69	22.00	2220000
2000-03-20	22.00	22.69	21.69	22.44	1588100
2000-03-21	22.19	22.88	21.63	22.31	1375600
2000-03-22	22.31	22.56	21.38	21.75	1200800
2000-03-23	21.75	23.50	21.56	22.75	980300
2000-03-24	22.81	23.75	22.69	23.19	1105600
2000-03-27	23.00	23.06	22.13	22.53	760900
2000-03-28	22.50	22.94	21.63	22.00	1002800
2000-03-29	22.25	22.50	21.63	21.69	921000
2000-03-30	21.75	22.38	21.63	21.75	748500
2000-03-31	22.00	22.88	20.50	20.50	1400000
2000-04-03	21.38	23.00	21.38	22.50	1181500
2000-04-04	22.50	23.63	21.50	22.00	2244200
2000-04-05	21.88	22.69	21.81	22.38	686700
2000-04-06	22.63	22.69	21.44	22.00	901500
2000-04-07	21.75	22.38	21.44	21.81	1132500
2000-04-10	21.81	22.31	21.63	21.63	1125300
2000-04-11	21.81	23.00	21.69	22.81	989800
2000-04-12	25.00	25.38	24.13	24.63	2445200
2000-04-13	24.63	24.94	24.06	24.19	1171400
2000-04-14	24.06	24.13	22.69	23.44	2401200
2000-04-17	23.44	23.44	22.19	22.75	1491600
2000-04-18	22.75	22.75	21.88	22.25	809700
2000-04-19	22.75	22.75	21.81	22.56	670100
2000-04-20	22.69	23.00	22.00	22.38	733000
2000-04-24	22.13	22.56	21.75	22.44	3790200
2000-04-25	22.19	22.69	21.88	22.00	1752500
2000-04-26	21.75	22.69	21.75	22.50	3483400
2000-04-27	22.00	23.13	21.75	22.94	1567100
2000-04-28	22.69	23.31	22.31	22.44	1042900
2000-05-01	22.31	22.94	22.25	22.63	1159400
2000-05-02	22.63	22.75	22.19	22.75	1057600
2000-05-03	22.25	22.50	20.50	21.45	1013900
2000-05-04	21.88	21.88	20.56	20.69	952900
2000-05-05	20.69	21.81	20.69	21.31	661400
2000-05-08	20.75	21.25	20.50	20.69	1191300
2000-05-09	20.63	21.31	20.50	21.00	1103900
2000-05-10	20.75	21.31	20.19	20.38	1263200
2000-05-11	20.44	21.25	20.38	20.44	1131800
2000-05-12	20.38	21.00	20.31	20.41	1084300
2000-05-15	20.88	21.19	20.31	20.56	972500
2000-05-16	20.88	21.13	20.56	20.94	699900
2000-05-17	20.75	21.13	20.44	20.94	895900
2000-05-18	20.88	20.94	20.00	20.06	1118300
2000-05-19	19.88	20.19	19.81	19.88	1144500
2000-05-22	20.31	20.31	19.63	19.81	538800
2000-05-23	19.94	20.31	19.56	20.19	1751700
2000-05-24	20.00	20.44	19.50	19.75	1246500
2000-05-25	19.63	20.19	19.44	19.75	1309000
2000-05-26	20.00	20.13	19.06	19.38	806900
2000-05-30	19.50	20.25	19.50	20.13	777100
2000-05-31	19.50	20.00	19.50	19.66	1214500
2000-06-01	19.75	20.63	19.63	20.63	943700
2000-06-02	21.75	21.75	21.00	21.19	1018200
2000-06-05	20.94	21.25	20.19	20.66	769100
2000-06-06	21.00	21.00	20.38	20.50	1926100
2000-06-07	19.88	19.88	18.75	18.88	3273300
2000-06-08	18.94	18.94	18.13	18.50	2342200
2000-06-09	18.75	19.00	17.63	18.00	2279600
2000-06-12	18.00	18.00	16.81	17.44	2376800
2000-06-13	17.50	17.94	17.31	17.75	2496200
2000-06-14	18.00	18.88	17.56	17.75	3631400
2000-06-15	17.75	19.13	17.69	18.13	2775300
2000-06-16	18.13	18.78	18.13	18.75	2113800
2000-06-19	18.75	19.44	18.38	18.53	2685900
2000-06-20	18.75	19.38	18.38	18.50	1391800
2000-06-21	18.56	19.19	18.47	18.47	1280800
2000-06-22	18.38	18.75	18.00	18.09	1603600
2000-06-23	18.19	18.38	17.94	17.97	1075500
2000-06-26	18.06	18.63	17.94	18.03	997900
2000-06-27	18.19	19.13	18.19	19.03	1538000
2000-06-28	19.06	19.25	18.75	18.95	1493500
2000-06-29	19.00	19.25	18.50	18.50	1090900
2000-06-30	18.38	18.63	18.05	18.06	1412800
2000-07-03	18.31	19.13	18.31	19.06	245100
2000-07-05	19.88	19.88	19.25	19.38	607300
2000-07-06	19.56	20.00	19.13	19.88	777200
2000-07-07	19.88	19.94	18.94	19.44	1410100
2000-07-10	19.50	19.63	19.06	19.25	732800
2000-07-11	19.31	19.44	18.88	19.38	816700
2000-07-12	19.50	19.63	18.94	19.00	1196300
2000-07-13	19.31	19.31	18.56	19.13	819300
2000-07-14	18.63	19.06	18.50	18.63	916600
2000-07-17	18.63	19.50	18.56	19.16	679900
2000-07-18	18.63	19.56	18.50	19.56	1044400
2000-07-19	19.56	19.75	19.38	19.75	938800
2000-07-20	19.81	20.13	19.38	20.00	1239800
2000-07-21	20.06	20.25	19.69	19.81	511300
2000-07-24	19.81	20.25	19.75	20.06	684500
2000-07-25	20.06	20.13	19.81	19.94	476100
2000-07-26	19.94	20.31	19.94	20.13	1280400
2000-07-27	20.75	20.75	19.94	20.13	470800
2000-07-28	20.00	20.31	19.81	19.94	661600
2000-07-31	19.56	20.31	19.56	19.75	752700
2000-08-01	19.88	20.25	19.75	20.25	344400
2000-08-02	20.44	20.44	19.94	20.38	427400
2000-08-03	20.38	20.38	19.38	19.50	903300
2000-08-04	19.75	20.00	19.38	19.56	1011200
2000-08-07	19.63	20.31	19.50	20.25	2433300
2000-08-08	21.44	22.25	21.19	22.13	2653000
2000-08-09	22.19	22.19	20.69	20.81	1626400
2000-08-10	20.88	21.00	20.25	20.38	879600
2000-08-11	20.38	21.88	20.31	21.63	1519500
2000-08-14	21.94	21.94	20.56	21.00	1630500
2000-08-15	21.00	21.13	20.38	20.50	998100
2000-08-16	20.50	20.75	20.13	20.25	673700
2000-08-17	20.25	20.31	19.94	20.06	1482600
2000-08-18	19.94	20.19	19.75	19.88	610800
2000-08-21	20.00	20.25	19.75	19.88	698900
2000-08-22	19.75	19.94	19.75	19.88	576000
2000-08-23	19.75	19.94	19.19	19.25	2160300
2000-08-24	19.06	19.38	19.00	19.06	1326600
2000-08-25	19.19	19.75	19.19	19.44	614400
2000-08-28	19.25	19.69	19.25	19.63	550800
2000-08-29	19.63	19.81	19.13	19.31	1079600
2000-08-30	19.50	19.69	19.00	19.19	823900
2000-08-31	19.13	19.75	19.13	19.52	1109600
2000-09-01	19.69	19.88	19.31	19.50	689800
2000-09-05	19.50	19.81	19.19	19.25	1453200
2000-09-06	19.56	19.88	18.63	19.63	639300
2000-09-07	19.69	19.94	19.00	19.19	1638400
2000-09-08	19.44	19.63	19.19	19.50	2546700
2000-09-11	19.50	20.13	19.50	19.81	1266700
2000-09-12	19.94	19.94	19.00	19.00	1147900
2000-09-13	19.06	19.38	18.88	19.06	1015300
2000-09-14	18.94	19.38	18.88	19.19	997000
2000-09-15	19.19	19.44	19.00	19.44	1301200
2000-09-18	19.38	19.44	18.31	18.56	993300
2000-09-19	18.56	18.94	18.25	18.50	653300
2000-09-20	18.50	18.50	18.13	18.31	669200
2000-09-21	18.31	18.38	17.88	17.94	708600
2000-09-22	18.50	18.50	17.81	18.19	483500
2000-09-25	18.13	18.44	18.00	18.44	593900
2000-09-26	18.44	18.75	17.75	17.88	1944100
2000-09-27	17.69	18.13	17.56	17.94	1256500
2000-09-28	17.94	18.50	17.94	18.44	508100
2000-09-29	18.44	18.81	18.25	18.63	707500
2000-10-02	18.38	18.50	18.13	18.50	678700
2000-10-03	18.06	18.81	18.06	18.75	1359600
2000-10-04	18.75	19.13	18.56	18.75	1305200
2000-10-05	16.50	17.44	15.75	16.38	8837100
2000-10-06	16.38	16.69	16.38	16.50	1170900
2000-10-09	16.69	17.00	16.31	16.75	668600
2000-10-10	16.75	16.88	16.13	16.25	1439900
2000-10-11	16.06	16.81	16.06	16.38	1333000
2000-10-12	16.50	16.75	15.69	15.81	2695600
2000-10-13	15.75	15.94	15.69	15.75	1731600
2000-10-16	15.75	15.75	15.19	15.44	2145400
2000-10-17	15.50	15.50	15.00	15.00	1103100
2000-10-18	15.13	15.25	14.50	14.81	2399500
2000-10-19	14.81	15.81	14.81	15.50	1686500
2000-10-20	15.25	16.00	15.25	15.69	1437900
2000-10-23	15.69	16.13	15.50	15.56	948400
2000-10-24	15.88	16.63	15.75	16.38	1204800
2000-10-25	16.56	16.75	16.25	16.31	912000
2000-10-26	16.44	16.81	16.25	16.25	978300
2000-10-27	16.25	16.75	16.25	16.50	597500
2000-10-30	16.69	18.00	16.63	17.81	811300
2000-10-31	17.63	18.75	17.44	18.69	1249500
2000-11-01	18.38	18.94	17.94	18.38	885200
2000-11-02	18.25	18.63	18.25	18.31	798300
2000-11-03	18.38	18.56	18.19	18.25	932000
2000-11-06	18.50	18.56	18.19	18.31	792200
2000-11-07	18.25	18.38	18.06	18.25	456300
2000-11-08	18.06	18.63	18.06	18.25	946000
2000-11-09	18.25	18.56	17.50	17.69	1490400
2000-11-10	17.50	17.81	17.50	17.63	1111300
2000-11-13	17.63	18.00	17.63	17.75	750700
2000-11-14	18.13	18.31	17.75	18.13	2227400
2000-11-15	18.31	18.31	17.81	18.13	1234700
2000-11-16	18.00	18.25	18.00	18.19	1050500
2000-11-17	18.19	18.56	18.19	18.38	1040700
2000-11-20	18.38	18.50	18.06	18.44	1081700
2000-11-21	18.19	18.50	18.19	18.31	787000
2000-11-22	18.44	18.63	18.19	18.44	1111300
2000-11-24	19.13	19.13	18.50	18.75	437700
2000-11-27	18.75	19.88	18.56	19.56	1432500
2000-11-28	19.56	19.69	18.81	19.25	777300
2000-11-29	18.88	19.31	18.81	18.94	813600
2000-11-30	19.63	19.63	18.63	19.31	956600
2000-12-01	19.13	20.06	19.13	20.06	1185100
2000-12-04	19.69	21.94	19.63	21.69	1727800
2000-12-05	23.63	24.00	22.81	23.63	2690600
2000-12-06	22.50	23.13	22.00	22.25	1784800
2000-12-07	22.38	22.50	21.75	22.00	1586800
2000-12-08	22.00	22.19	21.00	21.56	2129100
2000-12-11	21.13	21.38	21.00	21.00	1790500
2000-12-12	21.00	21.25	20.75	20.88	2299300
2000-12-13	21.38	21.38	20.19	20.19	2118100
2000-12-14	20.25	20.50	19.50	19.56	2918600
2000-12-15	19.13	19.56	19.13	19.56	3111400
2000-12-18	20.50	20.50	19.94	20.38	2047300
2000-12-19	20.38	21.50	20.00	20.00	3176300
2000-12-20	20.00	21.50	20.00	21.19	3227400
2000-12-21	21.88	22.81	21.19	22.56	3497300
2000-12-22	25.00	25.00	23.63	24.19	3205500
2000-12-26	24.50	25.88	24.50	25.00	1488600
2000-12-27	25.06	25.38	24.50	25.19	1023300
2000-12-28	25.19	26.13	24.63	25.56	1039700
2000-12-29	25.81	27.00	25.63	25.69	1279300
2001-01-02	25.75	25.75	24.19	24.56	2098300
2001-01-03	24.00	25.38	23.63	24.94	3845700
2001-01-04	25.00	26.94	24.94	26.31	4531400
2001-01-05	26.31	26.44	25.25	25.94	1642200
2001-01-08	25.50	25.81	22.44	22.75	5360500
2001-01-09	23.31	24.00	23.13	23.38	2399500
2001-01-10	23.06	23.19	22.38	22.69	1343900
2001-01-11	22.75	23.38	22.63	23.00	2431600
2001-01-12	22.94	23.69	22.63	23.31	1479100
2001-01-16	23.31	23.75	22.81	23.38	978600
2001-01-17	23.38	24.31	23.38	23.75	1619100
2001-01-18	23.75	23.81	22.56	22.75	970600
2001-01-19	22.50	22.81	21.94	22.38	1434900
2001-01-22	22.38	22.44	21.81	22.19	1012300
2001-01-23	22.19	23.81	22.19	23.31	1298100
2001-01-24	23.31	23.88	23.13	23.75	868700
2001-01-25	23.75	24.00	23.13	23.56	3669300
2001-01-26	23.75	23.75	23.00	23.31	777900
2001-01-29	23.30	23.42	22.76	23.39	1359700
2001-01-30	23.38	23.65	23.00	23.50	1918000
2001-01-31	23.70	24.19	23.55	24.00	1628700
2001-02-01	24.00	24.49	23.94	24.32	1182300
2001-02-02	24.49	24.50	23.84	24.16	616200
2001-02-05	24.41	24.45	23.90	24.25	690400
2001-02-06	24.25	24.25	23.00	23.05	2685400
2001-02-07	23.30	23.74	23.05	23.48	1154200
2001-02-08	23.48	23.70	23.00	23.30	847800
2001-02-09	23.40	23.44	23.03	23.34	841700
2001-02-12	23.25	23.48	23.13	23.34	1068100
2001-02-13	23.41	24.00	23.31	23.77	1008600
2001-02-14	23.97	23.97	23.00	23.18	802300
2001-02-15	23.40	24.07	23.35	23.85	1343900
2001-02-16	23.01	23.75	23.01	23.06	1960200
2001-02-20	23.06	23.45	22.77	22.80	1442400
2001-02-21	22.80	22.95	22.30	22.30	1084900
2001-02-22	22.55	22.65	21.70	22.26	1496800
2001-02-23	22.26	22.35	21.42	21.76	1413300
2001-02-26	22.10	22.97	22.00	22.89	1076300
2001-02-27	22.98	23.30	22.67	23.23	1740600
2001-02-28	23.48	23.70	23.10	23.37	1576900
2001-03-01	23.60	23.75	23.02	23.69	1334400
2001-03-02	23.75	24.47	23.65	23.95	1347600
2001-03-05	23.95	24.38	23.75	24.09	1432600
2001-03-06	24.22	24.22	23.50	23.75	926600
2001-03-07	24.05	24.25	23.65	23.93	1430900
2001-03-08	24.17	25.01	23.76	25.01	2756400
2001-03-09	24.75	24.75	24.20	24.45	876900
2001-03-12	24.45	24.50	23.95	23.98	941900
2001-03-13	24.23	24.23	23.50	24.07	1136800
2001-03-14	23.45	23.70	23.12	23.60	934300
2001-03-15	23.30	23.45	22.95	23.25	999000
2001-03-16	22.55	23.20	22.51	22.67	1697500
2001-03-19	23.00	23.00	22.65	22.88	1291300
2001-03-20	23.00	23.20	22.20	22.20	1909900
2001-03-21	22.26	22.77	22.05	22.36	1803700
2001-03-22	22.75	22.75	21.50	21.80	1928800
2001-03-23	21.90	22.65	21.82	22.44	1263400
2001-03-26	22.65	23.00	22.52	23.00	963800
2001-03-27	22.76	23.00	22.53	22.72	952300
2001-03-28	22.90	23.20	22.22	22.72	1769600
2001-03-29	22.72	23.19	22.55	23.10	3699200
2001-03-30	23.10	24.14	23.00	24.14	4423000
2001-04-02	24.14	24.75	23.91	24.20	2415500
2001-04-03	24.00	24.21	22.93	23.19	1848100
2001-04-04	23.06	23.82	22.85	23.50	1711200
2001-04-05	23.60	24.05	23.25	23.98	1505500
2001-04-06	24.00	24.10	23.44	23.98	1011200
2001-04-09	23.99	24.09	23.84	24.05	1791600
2001-04-10	23.90	24.31	23.65	24.01	1720200
2001-04-11	24.20	24.20	23.57	23.75	1007800
2001-04-12	23.75	23.99	23.42	23.92	607700
2001-04-16	23.97	24.00	23.73	24.00	587400
2001-04-17	23.75	24.00	23.75	24.00	592800
2001-04-18	24.00	25.10	23.80	24.98	4381300
2001-04-19	25.00	25.10	24.30	24.40	3878300
2001-04-20	24.65	24.65	23.80	24.19	3089500
2001-04-23	24.42	24.45	23.70	23.95	1013800
2001-04-24	23.95	24.05	23.50	23.80	1454000
2001-04-25	23.95	24.15	23.50	24.06	923000
2001-04-26	24.10	24.20	23.70	23.85	1524200
2001-04-27	23.95	24.00	23.71	23.76	1490900
2001-04-30	23.85	24.00	22.90	23.00	1957700
2001-05-01	23.38	23.40	22.87	23.36	1838200
2001-05-02	23.36	23.85	23.09	23.55	1145400
2001-05-03	23.55	23.55	22.74	22.76	809200
2001-05-04	22.65	23.11	22.40	23.00	1127000
2001-05-07	23.00	23.50	22.80	23.08	1120200
2001-05-08	22.90	23.09	22.52	22.90	749900
2001-05-09	23.13	23.13	22.56	22.72	854600
2001-05-10	22.72	23.19	22.65	23.15	1166900
2001-05-11	23.30	23.30	22.31	22.60	1602600
2001-05-14	22.55	22.60	22.10	22.50	1147500
2001-05-15	22.50	22.50	22.05	22.30	1953100
2001-05-16	22.12	23.75	22.00	23.61	2322000
2001-05-17	23.70	24.04	23.50	23.94	1755400
2001-05-18	24.00	24.05	23.65	24.04	1360300
2001-05-21	24.04	24.05	23.55	23.93	1521400
2001-05-22	23.93	24.16	23.73	23.81	1282800
2001-05-23	23.95	23.95	23.27	23.41	809100
2001-05-24	23.41	23.48	22.81	23.03	1670300
2001-05-25	23.05	23.45	23.00	23.08	960100
2001-05-29	23.08	23.38	23.00	23.24	695500
2001-05-30	23.25	23.35	23.03	23.12	826900
2001-05-31	23.12	23.49	23.07	23.36	616300
2001-06-01	23.35	23.35	22.51	22.90	1560200
2001-06-04	23.10	23.90	22.90	23.50	1518500
2001-06-05	24.00	24.14	23.78	24.05	3135900
2001-06-06	24.06	24.26	23.65	24.16	2516400
2001-06-07	24.00	24.39	24.00	24.25	2027000
2001-06-08	24.35	24.92	24.20	24.68	1902900
2001-06-11	24.67	25.01	24.57	24.70	1695700
2001-06-12	24.89	25.07	24.26	24.99	2580200
2001-06-13	24.60	24.97	24.55	24.71	1689300
2001-06-14	24.90	24.95	24.40	24.60	2183600
2001-06-15	24.22	24.58	23.75	24.00	3266800
2001-06-18	24.00	24.80	23.90	24.39	1411900
2001-06-19	24.45	24.60	24.07	24.60	1337700
2001-06-20	24.60	25.29	24.60	25.12	2969500
2001-06-21	25.00	25.20	24.51	24.89	2488400
2001-06-22	24.89	25.45	24.40	25.28	1823700
2001-06-25	25.28	25.94	25.00	25.38	1872200
2001-06-26	25.28	25.54	24.93	25.40	2015500
2001-06-27	25.10	25.43	25.01	25.29	1491100
2001-06-28	25.35	25.46	24.84	24.99	1494300
2001-06-29	25.19	25.19	24.75	24.96	1450400
2001-07-02	25.24	25.50	24.90	25.50	2100200
2001-07-03	25.50	25.55	25.15	25.50	866400
2001-07-05	25.54	25.55	25.20	25.26	1359100
2001-07-06	25.43	25.44	24.75	24.85	1407600
2001-07-09	25.05	25.05	24.65	24.94	893700
2001-07-10	25.09	25.25	24.70	24.85	1184300
2001-07-11	24.97	25.05	24.52	24.78	1337600
2001-07-12	24.91	25.69	24.72	25.51	3250600
2001-07-13	24.80	25.22	24.61	24.93	4705500
2001-07-16	25.29	25.39	24.90	25.19	1582300
2001-07-17	25.30	25.63	25.08	25.56	1752700
2001-07-18	25.50	25.94	25.41	25.94	3222500
2001-07-19	26.00	26.39	25.95	26.33	1862800
2001-07-20	26.29	26.48	25.78	25.92	1341800
2001-07-23	25.85	25.97	25.31	25.40	739100
2001-07-24	25.30	25.45	24.42	24.59	1818900
2001-07-25	25.00	25.10	24.65	24.97	1098500
2001-07-26	24.80	25.10	24.56	25.05	811700
2001-07-27	25.05	25.10	24.92	24.99	899200
2001-07-30	24.99	25.06	24.75	25.05	612300
2001-07-31	25.05	25.25	24.88	25.21	1596700
2001-08-01	25.45	25.45	25.00	25.35	1523100
2001-08-02	25.63	25.85	25.36	25.85	2608200
2001-08-03	26.00	26.52	25.60	26.49	2576500
2001-08-06	26.24	26.46	25.76	25.78	1277100
2001-08-07	25.79	26.25	25.66	26.25	2007100
2001-08-08	26.25	26.25	25.57	25.70	1322600
2001-08-09	25.67	25.90	25.47	25.69	1138100
2001-08-10	25.74	25.75	25.12	25.65	921400
2001-08-13	25.65	25.71	25.11	25.51	907100
2001-08-14	25.51	25.59	25.29	25.56	712500
2001-08-15	25.56	26.14	25.29	25.93	2268400
2001-08-16	26.03	26.03	25.55	25.96	1019100
2001-08-17	25.90	25.95	25.15	25.76	1438000
2001-08-20	25.92	25.94	25.40	25.56	614900
2001-08-21	25.56	25.75	25.32	25.50	1075700
2001-08-22	25.45	25.76	25.35	25.60	2234000
2001-08-23	25.80	25.80	25.50	25.60	1598800
2001-08-24	25.60	26.15	25.40	26.14	2106800
2001-08-27	26.14	26.32	25.89	25.99	1049400
2001-08-28	25.99	26.24	25.42	25.50	1420100
2001-08-29	25.90	25.90	25.31	25.38	1010000
2001-08-30	25.61	25.77	25.25	25.53	1320100
2001-08-31	25.78	25.89	25.40	25.82	1093800
2001-09-04	25.90	26.04	25.60	25.80	1268200
2001-09-05	25.60	25.95	25.32	25.45	1108600
2001-09-06	25.30	25.57	25.06	25.14	1296500
2001-09-07	25.10	25.13	23.77	23.91	2410500
2001-09-10	23.80	23.91	22.62	22.83	3188400
2001-09-17	21.00	21.50	20.45	20.46	4042400
2001-09-18	20.46	20.69	20.26	20.29	1371300
2001-09-19	20.55	20.75	19.25	19.56	2078000
2001-09-20	19.31	19.45	18.75	19.01	2455600
2001-09-21	18.50	18.50	17.76	18.00	2891900
2001-09-24	18.75	19.98	18.60	19.80	2133000
2001-09-25	20.30	20.30	19.32	19.75	2430000
2001-09-26	20.08	20.08	19.51	19.69	1021100
2001-09-27	19.90	19.90	19.05	19.54	998500
2001-09-28	19.55	20.44	19.20	20.44	1691700
2001-10-01	20.20	20.20	19.50	19.83	1052400
2001-10-02	19.88	20.79	19.69	20.79	1605000
2001-10-03	20.45	21.40	20.37	21.39	1995500
2001-10-04	21.36	21.60	21.05	21.46	1865800
2001-10-05	21.46	21.79	21.05	21.79	1119900
2001-10-08	21.59	21.59	20.90	21.08	924500
2001-10-09	20.70	21.25	20.25	21.07	944300
2001-10-10	21.00	22.17	20.80	22.13	1365900
2001-10-11	21.92	22.82	21.90	22.70	1966800
2001-10-12	22.35	22.75	22.10	22.70	838700
2001-10-15	22.35	22.58	22.15	22.41	646800
2001-10-16	22.50	22.68	21.95	22.47	1394900
2001-10-17	22.50	22.65	21.15	21.63	1587500
2001-10-18	21.74	21.80	20.94	21.23	1006900
2001-10-19	21.57	21.64	20.85	21.33	687400
2001-10-22	21.00	21.75	20.90	21.73	747400
2001-10-23	21.58	21.58	21.10	21.28	989200
2001-10-24	21.35	21.45	20.92	21.25	969600
2001-10-25	21.17	21.48	20.76	21.39	1848200
2001-10-26	21.31	21.31	21.00	21.10	1317000
2001-10-29	21.09	21.09	20.37	20.40	1223900
2001-10-30	20.25	20.30	19.76	19.86	1515500
2001-10-31	19.90	20.17	19.77	19.83	1229300
2001-11-01	20.08	20.48	19.75	20.40	1249600
2001-11-02	20.50	20.89	20.45	20.58	1859600
2001-11-05	20.50	20.68	20.19	20.40	1996800
2001-11-06	20.55	20.76	20.35	20.70	2251400
2001-11-07	20.70	21.50	20.55	21.45	3789800
2001-11-08	21.35	21.63	21.20	21.42	2367100
2001-11-09	21.60	21.60	21.06	21.27	1600700
2001-11-12	21.45	21.52	20.85	21.25	1426000
2001-11-13	21.50	21.59	21.00	21.25	2942700
2001-11-14	21.54	21.65	21.10	21.34	1971400
2001-11-15	21.47	21.59	21.11	21.20	1998900
2001-11-16	21.40	21.40	20.90	21.16	1920500
2001-11-19	21.16	21.20	20.85	21.14	1860500
2001-11-20	21.30	21.30	20.64	20.99	1817100
2001-11-21	20.74	20.90	20.61	20.85	930100
2001-11-23	20.61	21.15	20.61	21.14	361700
2001-11-26	21.00	21.14	20.84	21.00	1479700
2001-11-27	20.75	20.97	20.62	20.80	1634200
2001-11-28	20.70	20.77	20.42	20.49	2373400
2001-11-29	20.50	20.50	20.31	20.45	1415000
2001-11-30	20.65	21.10	20.55	20.93	4808600
2001-12-03	20.98	20.98	20.55	20.65	1938200
2001-12-04	21.00	21.00	20.66	20.99	4253500
2001-12-05	22.75	23.80	22.55	23.13	7133800
2001-12-06	23.36	23.60	22.81	23.10	1864700
2001-12-07	23.25	23.52	22.90	23.42	1388600
2001-12-10	23.50	23.70	23.12	23.45	1662500
2001-12-11	23.30	24.10	23.15	23.64	1857300
2001-12-12	23.65	24.15	23.65	24.00	1523600
2001-12-13	23.75	24.19	23.50	23.70	1614500
2001-12-14	23.75	24.12	23.62	23.89	2625200
2001-12-17	23.80	24.15	23.80	24.01	747900
2001-12-18	24.20	24.85	24.19	24.73	1456100
2001-12-19	24.30	24.81	24.17	24.54	954900
2001-12-20	24.34	24.90	23.92	24.11	954900
2001-12-21	24.11	24.50	23.49	23.89	2071700
2001-12-24	23.90	24.45	23.90	24.14	380100
2001-12-26	24.01	24.79	23.93	24.46	536700
2001-12-27	24.46	24.75	24.21	24.75	750200
2001-12-28	24.45	24.95	24.41	24.73	975500
2001-12-31	24.48	24.99	24.26	24.50	1138100
2002-01-02	24.50	24.80	24.25	24.50	1707500
2002-01-03	24.30	24.74	24.10	24.54	1156000
2002-01-04	24.73	25.35	24.50	25.21	1942800
2002-01-07	24.98	25.40	24.98	25.25	1562200
2002-01-08	25.00	25.31	24.90	25.30	1953900
2002-01-09	26.30	26.30	25.50	25.52	3772200
2002-01-10	25.52	25.59	25.26	25.51	2145000
2002-01-11	25.30	25.45	24.93	25.10	1790600
2002-01-14	25.10	25.30	24.69	24.97	1304900
2002-01-15	24.83	25.34	24.75	24.99	819500
2002-01-16	24.85	25.03	24.30	24.34	1624900
2002-01-17	24.65	25.25	24.51	25.20	2731800
2002-01-18	25.20	25.46	24.94	25.20	1277900
2002-01-22	25.11	25.58	25.05	25.38	1718900
2002-01-23	25.18	25.70	25.12	25.61	1371900
2002-01-24	25.70	26.39	25.65	26.10	3202900
2002-01-25	26.39	26.87	26.19	26.85	2776600
2002-01-28	26.69	27.10	26.50	26.89	1753500
2002-01-29	27.00	27.23	26.53	26.63	1708800
2002-01-30	26.87	27.00	25.97	26.63	2334900
2002-01-31	26.75	27.10	26.28	26.76	2828900
2002-02-01	26.76	26.88	26.42	26.74	1294800
2002-02-04	26.85	27.03	26.74	26.87	2430300
2002-02-05	26.50	26.64	25.99	26.12	2000700
2002-02-06	26.46	26.46	25.90	25.99	1082900
2002-02-07	26.00	26.20	25.50	25.50	1238400
2002-02-08	25.50	25.80	24.90	25.53	1685700
2002-02-11	25.53	25.98	25.40	25.83	2052500
2002-02-12	25.91	26.03	25.53	25.97	883900
2002-02-13	25.97	26.15	25.78	26.02	1077300
2002-02-14	26.27	26.27	25.74	25.90	884800
2002-02-15	26.00	26.34	25.68	26.11	2086300
2002-02-19	26.34	26.72	26.05	26.24	2253700
2002-02-20	26.35	26.39	25.80	26.10	2182600
2002-02-21	26.34	26.90	26.09	26.48	2158300
2002-02-22	26.60	26.60	25.82	26.33	2254900
2002-02-25	26.20	27.19	26.17	27.11	3331900
2002-02-26	27.36	28.98	27.36	28.60	7591100
2002-02-27	28.59	28.60	27.91	28.18	3799200
2002-02-28	28.18	28.81	27.98	28.07	2074600
2002-03-01	28.32	28.32	27.86	28.15	1620700
2002-03-04	28.15	28.97	28.02	28.97	3062700
2002-03-05	28.35	28.69	28.05	28.13	3104700
2002-03-06	28.13	28.92	28.13	28.80	1597700
2002-03-07	28.95	28.99	28.34	28.35	1281700
2002-03-08	28.50	28.85	28.10	28.25	1435600
2002-03-11	28.45	28.98	27.88	28.22	1602000
2002-03-12	27.80	28.90	27.68	28.72	1578500
2002-03-13	28.77	28.89	28.45	28.59	1097700
2002-03-14	28.05	28.49	27.45	27.54	3640900
2002-03-15	28.10	28.10	26.85	27.55	4345400
2002-03-18	27.50	27.90	27.26	27.68	2414500
2002-03-19	27.78	27.85	27.26	27.50	1655200
2002-03-20	27.30	27.50	26.45	26.48	3102200
2002-03-21	26.10	26.25	25.36	25.70	3264000
2002-03-22	25.92	26.95	25.55	26.60	2836200
2002-03-25	26.70	26.75	26.06	26.20	1446900
2002-03-26	26.20	27.36	26.20	27.22	2998700
2002-03-27	27.50	27.50	26.90	27.30	2079600
2002-03-28	27.27	27.62	27.05	27.45	2337500
2002-04-01	27.50	27.50	26.79	27.28	1967800
2002-04-02	27.28	27.28	26.25	26.56	1945900
2002-04-03	26.55	26.95	26.30	26.40	1699000
2002-04-04	26.57	26.73	26.27	26.27	1616500
2002-04-05	26.27	26.82	26.27	26.52	1699000
2002-04-08	26.52	27.35	26.26	27.28	2180900
2002-04-09	27.49	27.97	27.15	27.86	3214600
2002-04-10	27.86	28.44	27.71	28.31	1667800
2002-04-11	28.31	28.43	28.07	28.38	1851100
2002-04-12	28.38	28.62	28.28	28.62	1640400
2002-04-15	28.62	28.65	28.13	28.50	1333200
2002-04-16	28.51	28.90	28.40	28.83	2560800
2002-04-17	28.83	28.97	28.50	28.59	1822800
2002-04-18	28.62	28.67	27.80	27.88	2330600
2002-04-19	28.10	28.18	27.47	27.69	2130600
2002-04-22	27.80	28.06	27.60	27.71	1157500
2002-04-23	27.80	28.29	27.60	28.12	2407200
2002-04-24	28.05	28.44	27.81	28.25	1424900
2002-04-25	28.25	28.35	27.85	27.96	1701800
2002-04-26	27.96	28.12	27.64	28.00	2028600
2002-04-29	28.00	28.24	27.55	27.60	1591800
2002-04-30	27.60	28.35	27.57	28.10	1992900
2002-05-01	28.05	28.40	27.70	28.30	1904900
2002-05-02	28.30	28.92	27.90	28.89	1622400
2002-05-03	28.84	29.22	28.51	29.08	1849300
2002-05-06	29.25	29.43	28.59	28.70	2673600
2002-05-07	28.97	29.06	28.32	28.97	3557300
2002-05-08	29.22	29.28	28.40	28.80	3032500
2002-05-09	27.40	27.41	26.70	27.14	7737000
2002-05-10	27.30	27.34	26.78	26.91	2687000
2002-05-13	26.82	26.98	26.63	26.85	1641000
2002-05-14	26.74	27.29	26.56	27.02	2973300
2002-05-15	26.57	27.00	26.53	26.88	3736700
2002-05-16	26.80	26.85	26.35	26.47	3574500
2002-05-17	26.60	27.05	26.30	27.00	2232500
2002-05-20	27.00	27.15	26.71	26.98	2287500
2002-05-21	27.11	27.14	26.53	26.61	2581200
2002-05-22	26.55	26.88	26.54	26.80	1854900
2002-05-23	26.74	27.20	26.62	27.12	2476200
2002-05-24	27.20	27.21	26.95	26.95	1541000
2002-05-28	27.21	27.21	26.63	26.98	1783900
2002-05-29	27.10	27.15	26.65	26.67	1545700
2002-05-30	26.73	26.83	26.24	26.42	1175700
2002-05-31	26.50	26.91	26.50	26.66	1736300
2002-06-03	26.80	26.85	25.80	25.92	1587300
2002-06-04	25.87	26.13	25.40	25.60	1691200
2002-06-05	25.85	26.19	25.65	26.09	2487800
2002-06-06	26.20	26.25	25.50	25.60	1663000
2002-06-07	25.60	26.58	25.50	26.31	2632000
2002-06-10	26.44	26.59	26.07	26.36	1088900
2002-06-11	26.60	26.85	26.07	26.31	1410600
2002-06-12	26.31	26.31	25.86	26.08	1338200
2002-06-13	26.17	26.18	25.62	25.69	1113000
2002-06-14	25.90	26.25	25.39	25.98	1888000
2002-06-17	26.14	26.80	26.09	26.57	1856400
2002-06-18	27.00	27.08	26.40	26.48	2701800
2002-06-19	26.37	27.02	26.30	26.52	3149700
2002-06-20	26.51	27.29	26.25	27.20	4585200
2002-06-21	26.70	27.05	26.70	26.85	4509400
2002-06-24	26.90	27.10	26.53	26.80	2034400
2002-06-25	27.05	27.15	26.35	26.61	2044700
2002-06-26	26.20	26.90	26.05	26.80	2359100
2002-06-27	26.93	26.97	26.55	26.88	2091500
2002-06-28	26.88	27.11	26.80	27.11	2743200
2002-07-01	26.92	27.05	26.63	26.83	1833200
2002-07-02	26.90	26.95	26.05	26.37	1767400
2002-07-03	26.37	26.37	25.50	26.14	2126100
2002-07-05	26.39	26.88	26.21	26.71	814400
2002-07-08	26.90	26.99	26.60	26.98	1827400
2002-07-09	26.70	26.95	26.36	26.63	1519300
2002-07-10	26.55	26.72	26.04	26.39	2428200
2002-07-11	26.50	26.60	25.07	25.62	3881700
2002-07-12	25.37	25.37	24.25	24.43	5024900
2002-07-15	24.25	24.56	23.20	24.56	4036400
2002-07-16	23.65	23.65	22.00	22.35	6382500
2002-07-17	22.85	23.15	21.60	22.23	4710100
2002-07-18	22.23	23.00	22.01	22.15	2401700
2002-07-19	22.16	22.23	20.94	21.10	2955700
2002-07-22	21.30	21.62	20.25	21.01	3480300
2002-07-23	21.05	22.20	20.80	21.84	3164300
2002-07-24	21.44	22.91	21.00	22.91	2826500
2002-07-25	22.94	23.61	22.00	23.12	3682500
2002-07-26	23.44	23.50	22.76	23.10	2776900
2002-07-29	23.55	24.13	23.35	24.08	2380200
2002-07-30	24.08	24.30	23.25	23.79	1491100
2002-07-31	23.94	24.30	23.66	24.20	2887900
2002-08-01	23.70	24.03	23.11	23.28	2651100
2002-08-02	23.35	23.65	22.29	22.55	1719600
2002-08-05	22.55	22.77	21.87	22.05	1322200
2002-08-06	22.55	23.60	22.55	23.18	1706400
2002-08-07	23.40	23.57	22.46	23.26	1486100
2002-08-08	23.30	24.20	22.80	24.10	1509800
2002-08-09	24.10	24.30	23.52	24.04	1154200
2002-08-12	23.60	23.81	23.30	23.65	669800
2002-08-13	23.65	23.88	23.15	23.26	1586800
2002-08-14	23.19	23.95	22.77	23.90	1382300
2002-08-15	23.95	24.61	23.73	24.44	1606100
2002-08-16	24.10	24.31	23.65	23.83	1905300
2002-08-19	24.00	24.52	23.71	24.11	2194800
2002-08-20	24.11	24.29	23.71	23.87	1466800
2002-08-21	24.08	24.20	23.40	23.81	1512400
2002-08-22	23.95	24.98	23.80	24.88	2198900
2002-08-23	24.89	24.96	24.30	24.37	1157800
2002-08-26	24.60	24.78	24.08	24.68	951000
2002-08-27	24.90	24.98	24.25	24.41	1295600
2002-08-28	24.25	24.25	24.25	24.25	1124500
2002-08-29	24.25	24.25	23.70	23.84	1064900
2002-08-30	23.85	24.40	23.62	24.16	1594600
2002-09-03	24.16	24.16	23.10	23.20	1764400
2002-09-04	23.25	23.70	23.08	23.58	1409700
2002-09-05	23.08	23.70	23.08	23.48	1933000
2002-09-06	23.68	23.90	23.25	23.68	1192800
2002-09-09	23.43	24.02	23.33	23.86	1047000
2002-09-10	23.81	24.07	23.70	24.07	656400
2002-09-11	24.65	24.65	24.15	24.32	701500
2002-09-12	24.05	24.15	23.78	23.88	2117100
2002-09-13	23.88	24.10	23.53	24.04	1653600
2002-09-16	23.90	24.50	23.86	24.45	1451000
2002-09-17	24.70	24.93	24.08	24.34	2303800
2002-09-18	24.33	24.57	23.86	24.31	1434000
2002-09-19	23.50	23.60	19.00	20.43	14855200
2002-09-20	20.75	21.30	20.50	20.86	7877600
2002-09-23	20.50	20.70	20.02	20.40	3288700
2002-09-24	20.00	20.20	19.85	20.09	4274700
2002-09-25	20.09	20.38	19.15	19.35	5222800
2002-09-26	19.45	20.05	19.40	19.90	3646500
2002-09-27	19.75	19.98	19.29	19.40	2422500
2002-09-30	19.40	19.80	19.00	19.55	3269200
2002-10-01	20.08	20.48	19.35	20.30	2602000
2002-10-02	20.20	20.47	19.75	19.98	1320300
2002-10-03	20.10	20.31	19.55	19.80	1709500
2002-10-04	19.85	20.05	19.09	19.26	2503200
2002-10-07	19.15	19.49	18.59	18.74	1916400
2002-10-08	18.90	19.39	18.73	19.10	2323800
2002-10-09	19.10	19.35	17.67	17.70	2396000
2002-10-10	17.55	17.86	17.25	17.68	4716500
2002-10-11	18.10	18.92	17.90	18.66	4955800
2002-10-14	18.55	18.85	18.35	18.58	1661800
2002-10-15	19.00	19.59	18.76	19.59	2357600
2002-10-16	19.56	19.65	18.76	19.00	2249300
2002-10-17	21.70	21.70	20.14	20.30	3449500
2002-10-18	20.40	20.40	19.66	20.25	3191000
2002-10-21	19.87	20.65	19.83	20.65	2569500
2002-10-22	20.50	20.51	19.80	20.00	2430300
2002-10-23	20.00	20.25	19.75	20.05	2262800
2002-10-24	20.10	20.14	19.59	19.84	2329800
2002-10-25	19.60	20.15	19.34	20.07	2523300
2002-10-28	20.00	20.00	19.05	19.25	2951200
2002-10-29	19.29	20.30	18.56	19.90	6254100
2002-10-30	20.52	21.09	20.05	20.43	7944500
2002-10-31	20.50	20.69	20.25	20.56	4438800
2002-11-01	20.50	20.93	20.07	20.93	2870700
2002-11-04	21.18	21.58	20.92	21.05	2191500
2002-11-05	21.00	21.83	20.85	21.82	3248900
2002-11-06	22.00	22.60	21.55	22.47	2944900
2002-11-07	22.09	22.20	21.51	21.58	1646200
2002-11-08	21.65	22.03	21.21	21.41	826600
2002-11-11	21.20	21.40	20.75	20.86	1288500
2002-11-12	20.40	20.63	19.90	20.24	4989800
2002-11-13	20.34	20.60	19.90	20.38	1507300
2002-11-14	20.70	21.28	20.51	21.28	1825200
2002-11-15	21.01	21.49	21.00	21.40	1852300
2002-11-18	21.50	21.54	20.80	21.06	1371100
2002-11-19	20.70	20.71	19.26	19.55	3951700
2002-11-20	19.74	19.80	19.19	19.50	4380500
2002-11-21	19.70	19.72	19.12	19.32	4327400
2002-11-22	19.35	19.55	18.90	19.11	4971600
2002-11-25	19.15	19.45	18.81	19.00	3586000
2002-11-26	19.00	19.10	18.76	18.78	3296400
2002-11-27	18.90	20.11	18.88	20.04	2187100
2002-11-29	20.30	20.30	20.00	20.17	991300
2002-12-02	20.52	20.55	19.75	19.90	2219700
2002-12-03	19.97	20.00	19.20	19.25	2744800
2002-12-04	19.20	19.82	19.20	19.66	1949800
2002-12-05	19.75	19.79	19.30	19.45	2210600
2002-12-06	19.27	19.88	19.19	19.74	1472100
2002-12-09	19.52	19.94	19.30	19.35	1562500
2002-12-10	19.60	19.81	19.26	19.77	1818600
2002-12-11	19.70	19.95	19.40	19.81	1489200
2002-12-12	20.00	20.30	19.70	20.14	1304300
2002-12-13	20.15	20.38	19.56	19.57	1474800
2002-12-16	20.25	20.96	20.08	20.96	2797200
2002-12-17	20.96	21.05	20.68	20.80	2025200
2002-12-18	20.85	21.08	20.56	20.90	2162100
2002-12-19	20.75	21.16	20.68	21.00	1788700
2002-12-20	20.99	21.55	20.79	21.46	4051500
2002-12-23	21.48	21.68	21.22	21.26	1966300
2002-12-24	21.60	21.69	21.16	21.28	549800
2002-12-26	21.18	21.56	21.08	21.15	1239300
2002-12-27	21.19	21.25	20.63	20.71	1282500
2002-12-30	20.71	20.98	20.56	20.77	1731500
2002-12-31	20.77	21.40	20.65	21.05	1208200
2003-01-02	21.32	21.96	21.22	21.96	1390800
2003-01-03	21.45	21.50	20.12	20.28	5956700
2003-01-06	20.43	20.67	20.25	20.50	2915200
2003-01-07	20.50	20.57	20.11	20.20	2827100
2003-01-08	20.06	20.16	19.35	19.45	3221300
2003-01-09	19.45	20.00	19.45	19.90	2882200
2003-01-10	19.77	19.96	19.57	19.74	2158800
2003-01-13	19.45	19.70	19.10	19.55	2926700
2003-01-14	19.40	19.90	19.36	19.84	1919700
2003-01-15	19.84	20.10	19.58	19.65	2459500
2003-01-16	19.57	19.99	19.55	19.80	2058600
2003-01-17	19.65	19.83	19.23	19.41	2027300
2003-01-21	19.45	19.56	18.68	18.73	2252200
2003-01-22	18.73	18.83	18.50	18.63	2049500
2003-01-23	18.63	18.97	18.50	18.90	1588200
2003-01-24	18.85	18.90	18.53	18.79	2129700
2003-01-27	18.59	18.86	18.14	18.14	1621400
2003-01-28	18.36	18.65	18.25	18.39	1391000
2003-01-29	18.29	18.68	18.25	18.48	1658700
2003-01-30	18.59	18.70	17.83	17.93	2602000
2003-01-31	17.82	18.48	17.82	18.19	2187500
2003-02-03	18.38	18.61	18.25	18.46	1217500
2003-02-04	18.73	18.75	18.10	18.34	1616200
2003-02-05	18.25	18.83	18.17	18.42	1491300
2003-02-06	18.22	18.37	17.90	17.96	1612000
2003-02-07	18.13	18.17	17.70	17.79	2367900
2003-02-10	17.91	18.10	17.74	17.94	1047500
2003-02-11	17.94	18.23	17.78	17.92	1102700
2003-02-12	17.80	18.06	17.64	17.67	1253500
2003-02-13	17.50	18.25	16.80	17.36	4358500
2003-02-14	17.35	18.00	17.30	17.95	2794400
2003-02-18	17.83	18.64	17.75	18.36	1636100
2003-02-19	18.29	18.38	18.00	18.38	1584300
2003-02-20	18.29	18.37	17.75	18.05	1792600
2003-02-21	18.46	18.62	18.06	18.41	1388800
2003-02-24	18.59	18.61	18.17	18.31	1655700
2003-02-25	18.20	18.45	17.90	18.40	1883600
2003-02-26	18.22	18.50	18.08	18.08	1109200
2003-02-27	18.19	18.60	18.03	18.45	1697700
2003-02-28	18.46	18.70	18.27	18.38	1837700
2003-03-03	18.41	18.55	18.10	18.17	1660200
2003-03-04	18.17	18.19	17.45	17.47	2445300
2003-03-05	17.39	18.03	17.33	17.95	2650000
2003-03-06	17.80	17.92	17.45	17.45	1955800
2003-03-07	17.40	17.94	17.29	17.62	1886700
2003-03-10	17.55	17.66	17.25	17.26	1485400
2003-03-11	17.26	17.43	16.81	16.82	1785000
2003-03-12	16.67	16.90	16.59	16.83	2399400
2003-03-13	17.22	17.86	17.01	17.86	1353900
2003-03-14	17.86	18.10	17.62	17.94	1722800
2003-03-17	17.76	18.74	17.47	18.65	2563600
2003-03-18	18.64	18.81	18.32	18.80	1791300
2003-03-19	18.80	18.89	18.52	18.75	1156400
2003-03-20	18.76	18.76	18.21	18.55	1630100
2003-03-21	18.94	19.43	18.55	19.34	2213300
2003-03-24	18.90	19.00	18.24	18.34	1636300
2003-03-25	18.35	18.70	18.20	18.57	1816100
2003-03-26	18.67	18.75	18.35	18.64	1755400
2003-03-27	18.40	18.75	18.27	18.59	1118400
2003-03-28	18.59	18.90	18.45	18.80	1382400
2003-03-31	18.28	18.98	18.28	18.62	1945900
2003-04-01	18.63	19.06	18.60	18.95	2361200
2003-04-02	19.30	19.80	19.27	19.67	1862000
2003-04-03	19.77	19.88	19.56	19.79	1414000
2003-04-04	19.84	19.98	19.45	19.70	2021400
2003-04-07	20.00	20.25	19.82	19.83	1962600
2003-04-08	19.93	20.01	19.70	19.82	850800
2003-04-09	19.69	19.99	19.59	19.75	1290100
2003-04-10	19.70	19.80	19.50	19.64	1282200
2003-04-11	19.89	20.04	19.75	19.92	1106800
2003-04-14	19.82	20.20	19.82	20.19	1094300
2003-04-15	19.94	20.15	19.80	19.91	2185900
2003-04-16	19.95	20.11	19.80	20.03	2140100
2003-04-17	19.87	20.30	19.85	20.30	2927800
2003-04-21	20.30	20.34	19.96	20.20	1544500
2003-04-22	20.20	20.77	20.00	20.73	1682100
2003-04-23	20.76	21.14	20.50	21.10	1919400
2003-04-24	20.80	21.09	20.75	20.85	1491800
2003-04-25	20.85	20.93	20.45	20.50	1492300
2003-04-28	20.50	21.13	20.50	21.12	2005600
2003-04-29	21.13	21.35	21.02	21.14	2019500
2003-04-30	21.05	21.27	20.81	21.07	2854600
2003-05-01	21.05	21.05	20.48	20.90	1713100
2003-05-02	20.95	21.40	20.80	21.40	1237100
2003-05-05	21.40	21.56	21.05	21.49	1163900
2003-05-06	21.35	22.47	21.08	22.01	3029100
2003-05-07	22.20	23.07	22.16	22.82	4095900
2003-05-08	22.82	23.00	22.60	22.78	2324900
2003-05-09	22.78	22.89	22.54	22.80	2920600
2003-05-12	22.75	23.50	22.65	23.50	2347500
2003-05-13	23.35	23.36	22.91	23.20	1907400
2003-05-14	23.40	23.50	23.11	23.22	1615200
2003-05-15	23.25	23.68	23.11	23.50	1505000
2003-05-16	23.45	23.45	22.87	23.31	1360100
2003-05-19	22.65	23.50	22.31	22.34	2142600
2003-05-20	23.05	23.08	22.64	22.76	2617700
2003-05-21	23.16	23.32	22.75	22.84	3155900
2003-05-22	23.00	23.59	22.96	23.40	1953800
2003-05-23	23.50	23.99	23.45	23.52	1527700
2003-05-27	23.43	24.30	23.33	24.14	1799400
2003-05-28	24.37	24.75	24.25	24.58	2155100
2003-05-29	24.55	25.00	23.87	23.98	2520300
2003-05-30	24.12	24.69	24.12	24.60	1510100
2003-06-02	24.64	24.99	24.41	24.61	1930000
2003-06-03	24.62	24.70	24.29	24.60	1396900
2003-06-04	24.45	24.99	24.35	24.89	2003500
2003-06-05	24.59	25.05	24.52	25.05	1672100
2003-06-06	25.25	25.53	24.99	25.12	1572400
2003-06-09	24.10	24.51	24.10	24.19	2454100
2003-06-10	24.38	24.50	24.09	24.50	1304800
2003-06-11	24.56	25.26	24.42	25.26	1405500
2003-06-12	25.34	25.58	24.28	24.82	2405500
2003-06-13	24.84	24.98	24.55	24.91	2208600
2003-06-16	24.45	24.68	24.30	24.65	3568800
2003-06-17	24.88	25.05	24.46	24.61	2585500
2003-06-18	24.40	24.49	24.14	24.41	3575200
2003-06-19	24.41	24.86	23.95	24.10	3884600
2003-06-20	24.16	24.27	23.70	23.87	4156100
2003-06-23	23.75	24.25	23.63	24.18	4416900
2003-06-24	24.24	24.50	24.07	24.24	1619900
2003-06-25	24.12	24.38	23.82	23.89	1580300
2003-06-26	23.89	24.24	23.77	24.13	1355700
2003-06-27	24.20	24.24	23.90	24.00	1460700
2003-06-30	24.00	24.20	23.80	23.85	2518900
2003-07-01	23.92	24.20	23.64	24.15	2758300
2003-07-02	24.05	24.51	24.05	24.51	2174400
2003-07-03	24.51	24.52	24.09	24.20	753700
2003-07-07	24.28	24.47	23.92	24.06	2379500
2003-07-08	24.10	24.25	23.94	24.03	1893100
2003-07-09	24.02	24.15	23.80	24.03	2391700
2003-07-10	23.74	23.90	23.47	23.66	1612100
2003-07-11	23.67	23.89	23.46	23.64	1276300
2003-07-14	23.83	24.18	23.67	23.73	1363800
2003-07-15	24.08	24.08	23.44	23.56	2349200
2003-07-16	23.58	23.97	23.31	23.81	1650300
2003-07-17	23.81	23.92	23.51	23.71	1391800
2003-07-18	23.89	24.00	23.35	24.00	2254100
2003-07-21	24.00	24.00	23.35	23.37	2714800
2003-07-22	23.54	23.66	23.33	23.50	2456800
2003-07-23	23.60	23.65	23.40	23.63	2284700
2003-07-24	23.69	24.13	23.59	23.66	2056100
2003-07-25	23.70	23.87	23.43	23.82	1948900
2003-07-28	23.85	24.76	23.60	24.31	3604900
2003-07-29	24.28	24.34	23.99	24.08	1838500
2003-07-30	24.20	24.34	24.00	24.24	1217600
2003-07-31	24.44	24.87	24.24	24.37	1500600
2003-08-01	24.43	24.45	23.88	23.90	1422800
2003-08-04	23.70	23.74	23.35	23.59	1795200
2003-08-05	23.47	23.56	23.01	23.10	2128000
2003-08-06	22.45	24.18	22.45	23.60	4307200
2003-08-07	23.70	24.10	23.51	24.04	1942300
2003-08-08	24.18	24.54	24.06	24.51	1508000
2003-08-11	24.59	24.66	24.05	24.44	815600
2003-08-12	24.44	24.94	24.19	24.93	1009800
2003-08-13	24.90	24.90	24.41	24.60	1034300
2003-08-14	24.55	24.77	24.29	24.77	1534200
2003-08-15	24.80	24.97	24.55	24.82	488700
2003-08-18	24.93	25.24	24.84	25.24	1513800
2003-08-19	25.24	25.46	25.06	25.40	1329200
2003-08-20	25.44	25.85	25.19	25.74	1769800
2003-08-21	25.74	25.99	25.50	25.50	2365300
2003-08-22	25.61	25.62	24.98	25.00	2185800
2003-08-25	25.02	25.18	24.93	25.00	1691700
2003-08-26	24.92	25.09	24.70	25.00	2387600
2003-08-27	25.05	25.05	24.78	24.90	1059000
2003-08-28	24.90	25.00	24.68	24.84	1779400
2003-08-29	24.85	24.90	24.75	24.79	1979500
2003-09-02	24.93	25.06	24.67	24.99	2545000
2003-09-03	25.10	25.42	24.80	25.40	2533300
2003-09-04	25.54	25.79	25.21	25.77	2756800
2003-09-05	25.60	25.72	25.10	25.15	2075400
2003-09-08	25.18	25.47	25.09	25.27	1540000
2003-09-09	25.27	25.38	25.00	25.25	1320900
2003-09-10	25.26	25.32	24.78	24.88	1602400
2003-09-11	24.95	25.04	24.52	24.74	3002000
2003-09-12	24.72	24.72	24.39	24.50	3235600
2003-09-15	24.45	24.54	24.31	24.36	1652600
2003-09-16	24.42	24.62	24.40	24.55	4393400
2003-09-17	25.00	25.00	24.60	24.86	3922800
2003-09-18	25.00	25.19	24.77	25.11	2799100
2003-09-19	25.12	25.24	24.89	24.99	2636700
2003-09-22	24.65	24.73	24.40	24.49	1826400
2003-09-23	24.61	24.72	24.44	24.55	2228400
2003-09-24	24.55	24.68	24.19	24.33	1712100
2003-09-25	24.43	24.43	24.00	24.00	2034100
2003-09-26	24.03	24.05	23.66	23.82	2543300
2003-09-29	24.00	24.45	24.00	24.45	2759000
2003-09-30	24.27	24.66	24.09	24.48	2510600
2003-10-01	24.70	25.22	24.61	25.19	2334300
2003-10-02	25.19	25.24	25.00	25.20	1678900
2003-10-03	25.20	25.54	25.05	25.27	2513800
2003-10-06	25.23	25.35	25.05	25.22	1548900
2003-10-07	25.03	25.46	24.90	25.46	1719800
2003-10-08	25.55	25.59	25.17	25.37	1822100
2003-10-09	25.52	25.74	25.38	25.60	2016400
2003-10-10	25.45	25.97	25.44	25.88	2262000
2003-10-13	25.97	26.34	25.89	26.21	2194600
2003-10-14	26.20	26.32	25.91	26.17	2183700
2003-10-15	26.32	26.45	26.05	26.18	2015800
2003-10-16	26.18	26.54	26.17	26.44	1804600
2003-10-17	26.45	26.50	26.04	26.16	1927100
2003-10-20	26.15	26.40	26.11	26.38	1507800
2003-10-21	26.44	26.49	25.15	26.42	1904100
2003-10-22	26.22	26.50	26.05	26.45	2747800
2003-10-23	26.31	26.72	26.26	26.72	2511500
2003-10-24	26.70	26.70	26.50	26.63	2078700
2003-10-27	26.65	27.06	26.65	27.06	2681800
2003-10-28	27.08	27.79	27.05	27.79	3846000
2003-10-29	27.48	27.69	27.33	27.63	2717400
2003-10-30	27.73	27.82	27.35	27.62	1964500
2003-10-31	27.62	27.83	27.34	27.50	2355700
2003-11-03	27.51	27.85	27.50	27.78	1837100
2003-11-04	27.25	27.32	26.83	27.07	4359800
2003-11-05	27.00	27.38	26.90	27.10	2594700
2003-11-06	27.10	27.25	26.87	27.11	1519000
2003-11-07	27.13	27.25	26.85	26.88	1370000
2003-11-10	26.88	27.08	26.69	26.75	1202200
2003-11-11	26.68	27.09	26.65	26.88	1494800
2003-11-12	27.00	27.23	26.95	27.23	1361300
2003-11-13	27.23	27.34	27.12	27.26	1194200
2003-11-14	27.26	27.50	27.08	27.08	1632800
2003-11-17	27.03	27.04	26.65	26.94	1613400
2003-11-18	27.08	27.25	26.54	26.58	1417100
2003-11-19	26.50	26.84	26.46	26.67	1800000
2003-11-20	26.57	26.87	26.50	26.58	1354800
2003-11-21	26.78	26.79	26.55	26.65	1435300
2003-11-24	26.72	27.17	26.70	27.15	1525100
2003-11-25	27.20	27.30	27.05	27.17	1499100
2003-11-26	27.17	27.35	26.80	26.99	1405800
2003-11-28	27.00	27.39	27.00	27.20	839300
2003-12-01	27.20	27.47	27.16	27.43	1894700
2003-12-02	27.43	27.58	27.26	27.53	1960300
2003-12-03	27.59	27.91	27.56	27.74	2291000
2003-12-04	27.90	28.04	27.80	28.03	2136000
2003-12-05	27.84	28.20	27.84	28.00	1471500
2003-12-08	28.00	28.39	27.93	28.31	2336300
2003-12-09	28.44	28.44	28.06	28.12	2037500
2003-12-10	28.10	28.20	27.63	27.67	2956900
2003-12-11	27.60	27.95	27.60	27.92	1643800
2003-12-12	27.95	28.11	27.80	28.05	1467700
2003-12-15	28.15	28.24	27.55	27.55	1936100
2003-12-16	27.55	27.59	27.29	27.45	3876400
2003-12-17	27.50	27.55	27.35	27.40	2174600
2003-12-18	27.40	27.51	27.23	27.34	3140200
2003-12-19	27.45	27.50	27.25	27.43	3318500
2003-12-22	27.52	27.76	27.47	27.52	1868000
2003-12-23	27.64	27.81	27.41	27.50	1734600
2003-12-24	27.52	27.57	27.28	27.40	573100
2003-12-26	27.54	27.73	27.45	27.60	379200
2003-12-29	27.82	27.83	27.64	27.83	1279900
2003-12-30	27.76	27.76	27.34	27.34	1953100
2003-12-31	27.39	27.49	27.16	27.41	1648200
2004-01-02	27.39	27.48	26.78	26.90	2890500
2004-01-05	26.92	27.05	26.48	26.80	3208900
2004-01-06	26.86	27.07	26.79	26.90	3474700
2004-01-07	26.80	26.84	26.52	26.58	3112000
2004-01-08	26.64	26.72	25.94	26.22	3101700
2004-01-09	26.02	26.48	25.98	26.28	2867200
2004-01-12	26.39	26.49	26.27	26.44	2255900
2004-01-13	26.50	26.51	26.25	26.28	1779600
2004-01-14	26.43	26.72	26.33	26.54	1836200
2004-01-15	26.53	26.65	26.35	26.60	2162700
2004-01-16	26.77	26.96	26.70	26.86	2168600
2004-01-20	26.86	26.95	26.56	26.68	1835000
2004-01-21	26.78	27.29	26.78	27.18	3865700
2004-01-22	27.25	27.57	27.20	27.42	3336400
2004-01-23	27.55	27.61	27.40	27.49	2204500
2004-01-26	27.40	27.80	27.21	27.72	2524800
2004-01-27	27.80	27.84	27.50	27.50	2759800
2004-01-28	27.55	27.74	26.92	26.95	2168100
2004-01-29	26.95	27.20	26.52	26.68	2744800
2004-01-30	26.55	26.89	26.53	26.66	1736400
2004-02-02	26.60	27.04	26.57	26.77	2437200
2004-02-03	26.80	26.85	26.39	26.39	2495900
2004-02-04	26.39	26.55	26.10	26.10	2181600
2004-02-05	26.11	26.15	25.88	26.02	2203900
2004-02-06	25.95	26.50	25.95	26.40	2174500
2004-02-09	26.50	26.70	26.50	26.59	1754600
2004-02-10	26.70	26.70	26.40	26.47	2616700
2004-02-11	26.50	27.33	26.49	27.17	3410400
2004-02-12	27.20	27.44	27.01	27.32	2565800
2004-02-13	27.03	27.60	27.03	27.33	3574300
2004-02-17	27.59	27.67	27.42	27.45	2440300
2004-02-18	27.34	27.59	27.18	27.46	2030900
2004-02-19	27.51	27.64	27.32	27.36	1675800
2004-02-20	27.37	27.37	27.06	27.26	1737800
2004-02-23	27.32	27.47	27.22	27.44	1872300
2004-02-24	27.37	27.65	27.20	27.46	2324000
2004-02-25	27.40	27.65	27.27	27.63	2597300
2004-02-26	27.75	28.00	27.50	27.95	2747400
2004-02-27	28.03	28.16	27.75	28.04	2983700
2004-03-01	28.15	28.49	28.10	28.46	2835100
2004-03-02	28.46	28.47	28.12	28.15	2211800
2004-03-03	28.15	28.15	27.92	27.97	1905700
2004-03-04	28.02	28.25	27.90	28.21	1265700
2004-03-05	28.21	28.58	28.11	28.33	1759200
2004-03-08	28.40	28.49	28.11	28.12	1342100
2004-03-09	28.25	28.75	28.22	28.51	2768900
2004-03-10	28.60	29.00	28.09	28.19	3621900
2004-03-11	28.30	29.22	28.17	28.41	4163100
2004-03-12	28.60	29.28	28.55	29.28	3760900
2004-03-15	29.18	29.20	28.81	29.10	2559100
2004-03-16	29.04	29.04	28.50	28.84	2173600
2004-03-17	29.04	29.57	29.02	29.16	2617100
2004-03-18	30.06	30.08	29.60	29.88	4471900
2004-03-19	29.98	30.05	29.71	29.82	2904500
2004-03-22	29.82	29.82	29.15	29.54	1979900
2004-03-23	29.54	29.79	29.43	29.43	2312700
2004-03-24	29.50	29.90	29.32	29.65	2173500
2004-03-25	29.72	30.03	29.66	29.91	2212100
2004-03-26	29.94	29.99	29.75	29.79	1184500
2004-03-29	29.86	30.25	29.82	30.19	2372200
2004-03-30	30.19	30.75	30.18	30.62	2541400
2004-03-31	30.65	30.80	30.37	30.44	2454700
2004-04-01	30.60	31.33	30.48	30.57	3939500
2004-04-02	30.58	30.66	29.92	30.14	3730900
2004-04-05	30.04	30.09	29.70	29.80	2867800
2004-04-06	29.15	29.30	28.96	29.11	7129400
2004-04-07	29.15	29.38	29.08	29.15	4162800
2004-04-08	29.25	29.27	28.74	28.80	2603600
2004-04-12	29.00	29.20	28.93	29.05	2113200
2004-04-13	29.12	29.14	28.48	28.69	2157800
2004-04-14	28.58	29.04	28.43	28.86	3511500
2004-04-15	28.86	29.04	28.75	29.00	2799000
2004-04-16	29.00	29.57	29.00	29.42	3311200
2004-04-19	29.30	29.39	28.71	28.86	2139600
2004-04-20	28.80	28.87	28.13	28.17	2380800
2004-04-21	28.10	28.47	27.81	28.43	4726000
2004-04-22	28.33	29.28	28.24	29.08	4519800
2004-04-23	28.96	28.97	28.17	28.46	2162600
2004-04-26	28.40	28.64	28.08	28.31	1713300
2004-04-27	28.28	28.84	28.23	28.58	2469000
2004-04-28	28.58	28.81	28.26	28.55	2381500
2004-04-29	28.55	28.62	28.00	28.13	2385100
2004-04-30	28.16	28.47	28.00	28.01	1509500
2004-05-03	28.45	28.80	27.63	28.36	3538400
2004-05-04	28.83	28.83	28.00	28.50	2594600
2004-05-05	28.51	28.77	28.50	28.53	2067600
2004-05-06	28.39	28.69	28.20	28.37	1158000
2004-05-07	28.37	28.37	27.34	27.43	2996300
2004-05-10	27.40	27.40	26.29	26.94	3236400
2004-05-11	27.00	27.55	26.99	27.51	3665500
2004-05-12	27.37	27.72	27.00	27.72	2422200
2004-05-13	27.60	28.06	27.40	27.94	1549600
2004-05-14	27.94	28.25	27.55	28.04	1474700
2004-05-17	27.79	28.05	27.49	27.79	2040700
2004-05-18	28.10	28.25	27.81	28.24	2305800
2004-05-19	28.49	28.49	27.81	27.81	1347000
2004-05-20	27.81	28.06	27.72	27.96	1196300
2004-05-21	28.12	28.48	28.00	28.32	1898800
2004-05-24	28.46	28.83	28.41	28.75	1849900
2004-05-25	28.55	28.85	28.31	28.78	2352000
2004-05-26	28.85	28.94	28.34	28.45	2319900
2004-05-27	28.50	28.89	28.40	28.85	1373900
2004-05-28	28.93	28.99	28.69	28.95	1318400
2004-06-01	28.77	28.95	28.64	28.76	1468100
2004-06-02	28.94	28.94	28.46	28.89	1107200
2004-06-03	28.89	28.93	28.64	28.78	1409000
2004-06-04	28.80	28.80	28.49	28.68	1400400
2004-06-07	28.90	29.69	28.89	29.52	1347200
2004-06-08	29.36	29.53	29.26	29.47	1832600
2004-06-09	29.47	29.47	29.04	29.17	3236900
2004-06-10	29.30	29.40	29.10	29.28	2556800
2004-06-14	29.28	29.37	28.86	29.00	2314500
2004-06-15	29.16	29.95	28.51	29.01	1923000
2004-06-16	29.00	29.40	28.85	29.05	2105700
2004-06-17	29.00	29.26	28.85	29.20	2002900
2004-06-18	29.21	29.97	29.16	29.94	3761000
2004-06-21	29.84	30.46	29.75	30.03	1807800
2004-06-22	30.15	30.25	29.63	30.25	2109500
2004-06-23	30.15	30.69	29.68	30.65	1884900
2004-06-24	30.80	31.24	30.70	30.97	3855500
2004-06-25	31.00	31.47	30.97	30.97	3227300
2004-06-28	31.15	31.35	30.81	30.91	2012800
2004-06-29	30.92	31.13	30.70	31.01	1809800
2004-06-30	31.05	31.35	30.92	31.18	3204600
2004-07-01	31.23	31.25	30.67	30.95	1771600
2004-07-02	31.00	31.20	30.92	31.04	1247800
2004-07-06	30.84	31.06	30.60	30.72	1524300
2004-07-07	30.50	30.89	30.50	30.80	1297700
2004-07-08	30.85	30.87	30.22	30.44	3050100
2004-07-09	30.47	30.82	30.47	30.52	2017400
2004-07-12	30.57	30.65	30.37	30.54	1722800
2004-07-13	30.57	30.89	30.49	30.62	2227700
2004-07-14	30.50	30.90	30.41	30.57	2581000
2004-07-15	30.88	31.45	30.80	31.31	3632900
2004-07-16	31.58	31.76	31.08	31.18	2526400
2004-07-19	31.30	31.49	31.06	31.27	1979700
2004-07-20	31.18	31.42	31.08	31.25	2042100
2004-07-21	31.40	31.50	30.91	30.91	2216400
2004-07-22	30.88	31.15	30.80	30.89	1859800
2004-07-23	30.89	31.18	30.64	30.81	1980200
2004-07-26	30.91	30.99	30.31	30.41	2323300
2004-07-27	30.40	30.78	30.04	30.48	2612400
2004-07-28	30.35	30.49	29.97	30.19	2347600
2004-07-29	30.36	30.36	29.69	29.87	3519000
2004-07-30	29.93	30.25	29.88	30.24	2795100
2004-08-02	30.20	30.97	29.95	30.65	2908100
2004-08-03	30.55	31.40	30.42	30.94	4129100
2004-08-04	30.93	31.23	30.84	31.10	2147900
2004-08-05	31.25	31.52	30.80	30.86	2172100
2004-08-06	30.86	30.87	30.46	30.52	2531300
2004-08-09	30.57	30.87	30.44	30.44	1528300
2004-08-10	30.65	31.22	30.58	31.22	2570500
2004-08-11	31.20	31.20	30.72	30.88	2413800
2004-08-12	30.80	30.85	30.65	30.69	2281500
2004-08-13	30.90	31.14	30.76	31.11	2840900
2004-08-16	31.15	31.66	31.05	31.52	2473600
2004-08-17	31.76	32.23	31.62	31.70	3935400
2004-08-18	31.74	31.90	31.60	31.77	2664700
2004-08-19	31.73	31.97	31.44	31.82	2090300
2004-08-20	32.05	32.32	31.97	32.26	2146400
2004-08-23	32.26	32.35	31.96	32.04	1431600
2004-08-24	32.25	32.50	31.97	32.32	1198000
2004-08-25	32.27	32.31	31.67	32.14	1297300
2004-08-26	32.16	32.39	32.10	32.23	1323700
2004-08-27	32.23	32.23	31.88	32.08	894600
2004-08-30	31.94	32.15	31.83	31.95	646200
2004-08-31	32.05	32.31	31.84	32.13	2091100
2004-09-01	32.14	32.50	32.14	32.44	1469700
2004-09-02	32.45	32.90	32.42	32.86	1573800
2004-09-03	32.89	33.03	32.70	32.88	1176500
2004-09-07	33.10	33.58	33.02	33.56	1722900
2004-09-08	33.58	33.73	33.33	33.38	2077000
2004-09-09	33.35	33.46	32.77	33.09	1529900
2004-09-10	32.98	32.98	32.68	32.87	1578800
2004-09-13	32.87	33.47	32.87	33.47	1959800
2004-09-14	33.49	33.95	33.37	33.60	2064700
2004-09-15	33.37	33.63	33.12	33.30	1661100
2004-09-16	33.30	34.01	33.18	33.76	858600
2004-09-17	33.95	34.25	33.82	34.25	2858100
2004-09-20	34.25	34.25	33.96	34.05	2099100
2004-09-21	34.13	35.00	34.10	34.99	3237300
2004-09-22	34.84	34.85	34.11	34.11	3371600
2004-09-23	34.06	34.23	33.66	33.90	2285100
2004-09-24	33.84	34.49	33.84	34.18	2279700
2004-09-27	33.95	34.15	33.62	33.82	2562800
2004-09-28	33.90	34.07	33.57	33.96	1825100
2004-09-29	33.96	34.03	33.72	33.89	1434700
2004-09-30	33.90	34.79	33.90	34.53	2337900
2004-10-01	34.78	35.05	34.63	34.93	1964000
2004-10-04	34.99	35.21	34.30	34.42	2379500
2004-10-05	34.25	34.26	33.75	33.88	3307500
2004-10-06	33.69	34.22	33.66	34.21	2025800
2004-10-07	34.21	34.25	33.42	33.65	2022200
2004-10-08	33.73	33.90	33.25	33.56	1429700
2004-10-11	33.74	33.94	33.41	33.51	1346400
2004-10-12	33.45	33.86	33.21	33.73	1656200
2004-10-13	33.74	33.75	33.05	33.28	1539600
2004-10-14	33.28	33.87	33.13	33.74	1604100
2004-10-15	33.64	33.86	33.38	33.52	1323300
2004-10-18	33.50	33.70	33.08	33.61	1091100
2004-10-19	33.72	34.52	33.23	33.28	1599900
2004-10-20	33.28	33.74	32.87	33.65	1869200
2004-10-21	33.46	34.10	33.44	34.01	1334800
2004-10-22	34.01	34.10	33.58	33.90	1341000
2004-10-25	33.75	33.87	33.45	33.65	1595600
2004-10-26	33.86	34.43	33.70	34.41	1850400
2004-10-27	34.26	34.75	33.93	34.52	1752200
2004-10-28	34.53	34.87	34.22	34.74	1372900
2004-10-29	34.55	34.66	34.09	34.26	1591800
2004-11-01	34.45	35.57	34.20	35.41	2736300
2004-11-02	34.50	35.18	34.10	34.62	2514000
2004-11-03	35.02	35.48	34.67	35.42	1469400
2004-11-04	35.30	36.29	35.00	36.05	3598600
2004-11-05	36.15	36.18	35.66	35.87	1712200
2004-11-08	35.94	35.94	35.26	35.62	1722100
2004-11-09	35.62	35.88	35.44	35.44	2078100
2004-11-10	35.69	35.87	35.51	35.60	1268100
2004-11-11	35.73	36.04	35.55	35.88	1965000
2004-11-12	35.95	36.51	35.71	36.50	2124800
2004-11-15	36.29	36.51	36.00	36.49	1825800
2004-11-16	36.50	36.65	36.07	36.11	3014600
2004-11-17	36.14	36.58	35.86	36.10	2131000
2004-11-18	36.31	36.57	36.13	36.36	1070500
2004-11-19	36.61	36.61	35.44	35.80	2877600
2004-11-22	35.76	35.93	35.65	35.88	1660700
2004-11-23	35.95	36.10	35.75	35.85	2645000
2004-11-24	35.95	35.98	35.64	35.79	1923900
2004-11-26	35.70	36.17	35.70	36.02	572800
2004-11-29	36.10	36.13	35.09	35.24	2450300
2004-11-30	35.09	35.45	35.09	35.27	2021700
2004-12-01	35.52	35.84	35.38	35.83	1161800
2004-12-02	35.56	35.62	35.17	35.43	1480000
2004-12-03	35.43	36.00	35.43	35.68	1462700
2004-12-06	35.49	36.04	35.48	35.94	1564600
2004-12-07	35.89	36.01	35.43	35.43	1058400
2004-12-08	35.43	35.62	35.25	35.50	753500
2004-12-09	35.49	35.85	35.33	35.71	1363000
2004-12-10	35.43	35.90	35.43	35.66	1807300
2004-12-13	35.75	36.00	35.63	35.96	1456600
2004-12-14	35.99	36.12	35.83	36.00	1499700
2004-12-15	36.00	36.58	35.93	36.51	2226700
2004-12-16	36.60	36.70	36.05	36.61	1900500
2004-12-17	36.53	36.70	35.66	35.93	2630700
2004-12-20	35.93	36.10	35.63	35.68	1549800
2004-12-21	35.88	36.05	35.54	35.96	1490800
2004-12-22	36.09	36.65	36.06	36.48	2047500
2004-12-23	36.43	36.56	36.16	36.31	761100
2004-12-27	36.20	36.54	36.12	36.26	1053300
2004-12-28	36.46	36.72	36.34	36.71	915500
2004-12-29	36.64	36.80	36.38	36.77	742200
2004-12-30	36.78	37.02	36.61	36.80	737700
2004-12-31	36.80	36.88	36.53	36.53	730700
2005-01-03	36.54	36.79	36.41	36.57	1593600
2005-01-04	36.52	36.53	35.47	35.79	2130800
2005-01-05	35.62	35.92	35.07	35.10	2051000
2005-01-06	35.05	35.43	34.98	35.41	1801400
2005-01-07	35.38	35.55	35.12	35.31	1006000
2005-01-10	35.21	35.81	35.17	35.41	1330400
2005-01-11	35.14	35.28	34.93	35.00	1829300
2005-01-12	34.90	35.01	34.44	34.93	1791500
2005-01-13	34.89	35.66	34.82	35.35	1611600
2005-01-14	35.50	36.40	35.36	36.22	1717400
2005-01-18	35.88	36.68	35.59	36.63	1814800
2005-01-19	36.52	36.68	36.18	36.23	1281900
2005-01-20	36.22	36.55	36.06	36.23	1793500
2005-01-21	36.45	36.75	36.06	36.12	1856900
2005-01-24	36.00	36.27	35.81	36.08	3039500
2005-01-25	36.10	36.32	35.92	35.98	1705700
2005-01-26	35.90	36.60	35.50	36.09	2366500
2005-01-27	36.10	36.34	35.87	36.28	1465400
2005-01-28	36.40	36.90	36.34	36.76	2388000
2005-01-31	37.00	37.05	36.50	36.80	1730700
2005-02-01	36.80	37.15	36.70	37.12	2077000
2005-02-02	37.09	37.41	36.83	37.32	1469500
2005-02-03	37.06	37.63	36.95	37.31	1249300
2005-02-04	37.50	38.09	37.43	38.03	2199600
2005-02-07	38.04	38.27	37.75	37.94	1413000
2005-02-08	38.30	38.43	37.83	37.94	1631000
2005-02-09	37.94	37.95	36.79	37.15	1790300
2005-02-10	37.30	37.45	36.95	37.24	1568400
2005-02-11	37.25	37.34	36.66	37.19	2068700
2005-02-14	37.23	37.25	36.86	37.05	1230800
2005-02-15	37.15	37.25	36.81	36.98	1124200
2005-02-16	36.99	37.14	36.70	36.94	2985200
2005-02-17	36.93	37.23	36.84	36.91	1652800
2005-02-18	37.02	37.02	36.45	36.84	2007800
2005-02-22	36.80	36.95	36.43	36.43	2545100
2005-02-23	35.25	35.25	33.06	33.07	13933200
2005-02-24	33.70	34.11	33.38	33.58	8285400
2005-02-25	33.74	34.08	33.65	33.92	3578300
2005-02-28	33.92	34.01	33.59	33.72	3355700
2005-03-01	33.90	34.59	33.83	34.40	3970300
2005-03-02	34.21	34.59	34.04	34.06	2540700
2005-03-03	34.10	34.33	33.85	33.97	2399700
2005-03-04	34.30	35.09	34.30	34.70	2076300
2005-03-07	34.70	34.95	34.19	34.80	2296900
2005-03-08	34.70	34.88	34.53	34.64	2616400
2005-03-09	34.18	34.45	33.81	33.90	3919100
2005-03-10	33.80	34.00	33.21	33.38	4152800
2005-03-11	33.25	33.63	33.10	33.34	2939100
2005-03-14	33.35	33.60	33.21	33.58	2543000
2005-03-15	33.61	33.91	33.31	33.31	2078900
2005-03-16	33.32	33.99	33.19	33.90	3269000
2005-03-17	33.90	33.95	32.90	33.64	3110600
2005-03-18	33.82	34.28	33.41	33.59	3243200
2005-03-21	34.20	34.20	33.69	33.95	2849000
2005-03-22	34.15	34.51	33.94	34.12	4074800
2005-03-23	33.98	34.19	33.71	33.90	3589600
2005-03-24	34.40	34.52	34.20	34.33	2330500
2005-03-28	34.33	34.80	34.26	34.47	2707000
2005-03-29	34.35	34.55	34.14	34.16	2134000
2005-03-30	34.16	34.49	34.10	34.35	2089800
2005-03-31	34.46	34.80	34.26	34.67	2079200
2005-04-01	34.68	34.70	34.21	34.29	2627400
2005-04-04	34.29	34.60	33.98	34.47	1696200
2005-04-05	34.41	34.78	34.37	34.65	1561400
2005-04-06	34.51	34.62	34.04	34.20	2064000
2005-04-07	34.25	34.60	34.20	34.24	1703200
2005-04-08	34.25	34.44	33.93	33.94	1722800
2005-04-11	33.98	34.08	33.50	33.80	2691800
2005-04-12	34.15	34.94	33.81	34.74	3239100
2005-04-13	34.65	34.71	34.00	34.03	1443800
2005-04-14	34.13	34.38	33.06	33.08	4079400
2005-04-15	33.08	33.47	32.31	32.65	2693000
2005-04-18	32.56	33.36	32.49	33.32	2055200
2005-04-19	33.32	33.59	32.77	33.35	1740800
2005-04-20	33.33	33.36	31.68	31.79	4117200
2005-04-21	32.15	32.52	32.10	32.49	3695000
2005-04-22	32.49	32.70	31.99	32.22	2472600
2005-04-25	32.26	32.89	32.19	32.81	1938000
2005-04-26	32.63	33.00	32.37	32.40	1709900
2005-04-27	32.19	32.63	32.03	32.32	2302400
2005-04-28	32.04	32.29	31.86	31.92	1903600
2005-04-29	32.03	32.17	31.25	31.49	3486700
2005-05-02	31.49	32.06	31.40	32.00	1728400
2005-05-03	30.65	30.87	29.86	29.89	9051800
2005-05-04	29.86	30.35	29.85	30.23	3857400
2005-05-05	30.24	30.90	30.20	30.54	3128000
2005-05-06	30.70	30.95	30.45	30.73	4378000
2005-05-09	30.86	30.95	30.61	30.86	1983600
2005-05-10	30.87	30.93	30.35	30.49	2238400
2005-05-11	30.64	30.85	30.31	30.58	1736000
2005-05-12	30.58	30.65	30.12	30.27	2454600
2005-05-13	30.36	30.40	29.57	30.02	2492400
2005-05-16	30.08	30.47	29.98	30.31	2204400
2005-05-17	30.34	30.98	30.34	30.95	1926400
2005-05-18	31.37	32.06	31.37	31.82	2223800
2005-05-19	32.00	32.43	31.81	31.90	1678800
2005-05-20	31.98	32.11	31.80	31.94	1360000
2005-05-23	31.94	32.50	31.88	32.48	1471800
2005-05-24	32.48	32.50	31.84	32.00	1528700
2005-05-25	31.99	32.20	31.80	31.90	849000
2005-05-26	32.05	32.37	32.02	32.25	1983700
2005-05-27	32.40	32.48	32.18	32.38	895400
2005-05-31	32.36	32.50	31.84	32.02	2857900
2005-06-01	32.00	32.60	31.85	32.29	2173000
2005-06-02	32.45	32.86	32.31	32.78	2006600
2005-06-03	32.73	32.90	32.19	32.37	1071700
2005-06-06	32.20	32.67	32.20	32.60	957600
2005-06-07	32.75	33.50	32.60	33.12	2328300
2005-06-08	33.14	33.16	32.36	32.56	1583300
2005-06-09	32.60	32.95	32.29	32.65	1759800
2005-06-10	32.75	32.94	32.32	32.50	1004700
2005-06-13	32.37	32.78	32.23	32.66	985500
2005-06-14	32.60	32.88	32.55	32.64	1147100
2005-06-15	32.64	32.90	32.47	32.83	1312200
2005-06-16	32.73	33.22	32.60	33.12	1995500
2005-06-17	33.58	33.80	33.45	33.66	2985700
2005-06-20	33.41	33.46	33.15	33.25	1408500
2005-06-21	33.30	33.50	33.15	33.38	1796100
2005-06-22	33.42	33.65	32.73	33.20	1124900
2005-06-23	33.21	33.21	32.30	32.30	2712200
2005-06-24	32.30	32.39	31.50	31.70	3280100
2005-06-27	31.77	32.13	31.77	31.93	1178900
2005-06-28	32.42	32.82	32.34	32.65	1994000
2005-06-29	32.70	32.70	31.96	32.03	2135100
2005-06-30	31.80	31.99	31.45	31.76	2405200
2005-07-01	31.75	32.04	31.33	31.44	2165200
2005-07-05	31.10	31.60	31.10	31.59	3094600
2005-07-06	31.39	31.41	31.18	31.39	1777000
2005-07-07	31.01	31.78	30.72	31.78	1573300
2005-07-08	31.70	32.12	31.35	32.05	1803600
2005-07-11	32.23	32.39	32.05	32.17	2036300
2005-07-12	32.27	32.48	32.09	32.19	1329100
2005-07-13	32.19	32.48	32.13	32.42	1237800
2005-07-14	32.50	32.69	32.19	32.50	3171000
2005-07-15	32.51	32.70	32.40	32.53	1294500
2005-07-18	32.53	32.76	32.34	32.56	1528900
2005-07-19	32.67	33.22	32.45	33.01	2171900
2005-07-20	33.02	33.60	32.87	33.54	2009600
2005-07-21	33.45	33.74	33.34	33.43	2293800
2005-07-22	33.45	33.93	33.45	33.84	1917600
2005-07-25	33.74	33.90	33.54	33.54	1968900
2005-07-26	33.58	34.05	33.42	33.94	2524000
2005-07-27	33.95	34.21	33.84	34.15	1441300
2005-07-28	34.19	34.70	34.19	34.65	1552300
2005-07-29	34.50	34.67	33.90	33.91	1556700
2005-08-01	34.07	34.30	33.62	33.62	2082100
2005-08-02	32.25	33.20	31.91	31.95	7491000
2005-08-03	32.15	32.48	32.00	32.14	3383200
2005-08-04	32.00	32.15	31.46	31.73	3011100
2005-08-05	31.73	31.85	31.22	31.40	1898400
2005-08-08	31.41	31.57	31.00	31.23	2185100
2005-08-09	31.20	31.55	31.20	31.28	1878700
2005-08-10	31.29	31.59	31.03	31.20	1789100
2005-08-11	31.20	31.58	31.14	31.55	1565400
2005-08-12	31.40	31.50	31.10	31.39	956800
2005-08-15	31.28	31.61	31.03	31.50	1627200
2005-08-16	31.42	31.72	31.15	31.16	2018800
2005-08-17	31.06	31.21	31.00	31.00	2248000
2005-08-18	30.93	31.19	30.83	31.00	1451800
2005-08-19	31.22	31.22	30.66	30.79	1856300
2005-08-22	30.82	31.13	30.65	30.87	1399300
2005-08-23	30.75	30.82	30.15	30.26	2139600
2005-08-24	30.14	30.60	29.98	30.10	2239500
2005-08-25	30.20	30.48	29.99	30.04	1906200
2005-08-26	30.04	30.27	29.64	29.79	1687800
2005-08-29	29.78	29.99	29.37	29.84	1980000
2005-08-30	29.84	30.25	29.74	29.98	2389100
2005-08-31	29.90	30.70	29.86	30.68	3278400
2005-09-01	30.60	30.95	30.36	30.76	2553200
2005-09-02	30.70	31.02	30.38	30.80	2458000
2005-09-06	31.05	31.37	30.96	31.00	1780200
2005-09-07	31.21	31.54	31.10	31.53	2122600
2005-09-08	31.53	31.54	30.67	30.76	2545100
2005-09-09	30.88	31.28	30.87	31.02	1391000
2005-09-12	31.03	31.05	30.44	30.80	2039000
2005-09-13	30.58	30.78	30.47	30.51	2022200
2005-09-14	30.49	30.61	30.31	30.40	1975400
2005-09-15	30.41	30.70	30.28	30.30	2479000
2005-09-16	30.35	30.40	29.95	30.16	2659100
2005-09-19	30.24	30.40	29.80	30.14	2883200
2005-09-20	30.14	30.27	29.61	29.75	3304300
2005-09-21	29.76	29.78	29.43	29.51	3117300
2005-09-22	29.41	30.04	29.40	29.89	3357500
2005-09-23	29.89	29.98	29.52	29.76	2080400
2005-09-26	29.83	30.42	29.83	30.29	2771300
2005-09-27	30.30	30.87	30.02	30.75	3571400
2005-09-28	30.60	30.99	30.05	30.28	2763900
2005-09-29	30.23	30.79	30.00	30.44	3138300
2005-09-30	30.44	30.70	30.12	30.68	2523400
2005-10-03	30.49	30.94	30.42	30.70	1923600
2005-10-04	30.71	30.75	29.96	30.05	2902500
2005-10-05	29.84	29.85	29.06	29.12	2685000
2005-10-06	29.16	29.44	28.68	29.04	2277700
2005-10-07	29.10	29.81	29.10	29.45	2366300
2005-10-10	29.40	29.46	29.05	29.28	1852200
2005-10-11	29.28	29.87	28.98	29.03	2600600
2005-10-12	29.03	29.46	28.66	28.78	2134700
2005-10-13	28.75	29.09	28.33	28.83	2675600
2005-10-14	29.10	29.47	28.91	29.43	1873400
2005-10-17	29.40	30.00	29.20	29.56	1398400
2005-10-18	29.31	29.32	28.44	28.54	4620700
2005-10-19	28.38	28.86	27.78	28.80	5099000
2005-10-20	28.68	28.75	28.11	28.28	3393900
2005-10-21	28.42	28.70	27.98	28.12	3006100
2005-10-24	28.30	28.89	28.30	28.52	2476900
2005-10-25	28.50	28.58	28.16	28.45	2511100
2005-10-26	28.45	28.51	28.01	28.01	2982400
2005-10-27	28.11	28.42	27.81	27.83	3275000
2005-10-28	28.01	28.55	27.84	28.55	3582900
2005-10-31	28.63	29.12	28.35	28.50	4363000
2005-11-01	28.00	28.08	27.28	27.37	8757100
2005-11-02	27.40	28.20	27.15	27.90	6425200
2005-11-03	28.10	28.55	28.05	28.39	4126000
2005-11-04	28.53	28.99	28.50	28.91	2546100
2005-11-07	29.05	29.63	28.99	29.48	1939600
2005-11-08	28.05	29.16	28.00	28.76	3830000
2005-11-09	28.77	29.19	28.76	28.93	2376100
2005-11-10	28.91	29.42	28.85	29.20	2253200
2005-11-11	29.15	29.21	28.93	29.09	2038500
2005-11-14	29.20	29.60	28.98	29.46	2983200
2005-11-15	29.47	29.47	28.82	28.98	1649300
2005-11-16	29.05	29.20	28.64	28.82	1923400
2005-11-17	28.75	29.66	28.71	29.57	1938500
2005-11-18	30.00	30.02	29.54	29.82	2156700
2005-11-21	29.90	30.04	29.70	30.04	1532000
2005-11-22	30.01	30.32	29.80	30.22	2263900
2005-11-23	30.39	30.92	30.25	30.69	2364200
2005-11-25	30.98	30.98	30.70	30.77	944900
2005-11-28	30.88	30.92	30.00	30.01	2568900
2005-11-29	30.02	30.63	29.75	30.05	3629200
2005-11-30	30.05	30.27	29.74	29.77	3008800
2005-12-01	29.94	30.28	29.94	30.26	2123100
2005-12-02	30.15	30.51	29.98	30.43	1233100
2005-12-05	30.37	30.52	29.98	30.10	2185100
2005-12-06	30.22	30.62	30.20	30.20	2147400
2005-12-07	30.17	30.28	29.72	29.87	1817500
2005-12-08	29.87	29.87	29.32	29.45	2590700
2005-12-09	29.36	29.89	29.36	29.52	1658000
2005-12-12	29.56	29.75	29.24	29.34	1799800
2005-12-13	29.35	30.36	29.24	30.32	2696700
2005-12-14	30.24	30.76	30.09	30.37	1558400
2005-12-15	30.32	30.79	30.32	30.48	2246900
2005-12-16	30.90	31.20	30.58	30.64	2707600
2005-12-19	30.58	30.82	30.26	30.36	1174900
2005-12-20	30.36	30.50	30.05	30.14	1069300
2005-12-21	30.30	30.56	30.16	30.45	1216400
2005-12-22	30.45	30.79	30.17	30.20	1385700
2005-12-23	30.24	30.24	29.81	30.02	1837000
2005-12-27	30.20	30.30	30.00	30.07	1413900
2005-12-28	30.08	30.21	29.91	30.00	1780600
2005-12-29	30.00	30.20	29.87	29.98	1352000
2005-12-30	29.98	30.28	29.97	30.19	1468800
2006-01-03	30.58	31.21	30.20	31.21	3190700
2006-01-04	30.92	30.98	30.51	30.73	2095200
2006-01-05	30.70	30.99	30.53	30.59	2268000
2006-01-06	30.75	30.80	30.00	30.40	2348600
2006-01-09	30.36	30.60	30.23	30.48	3102900
2006-01-10	30.45	30.62	30.25	30.61	2742400
2006-01-11	30.75	31.05	30.63	30.85	2633500
2006-01-12	30.69	30.84	30.33	30.43	1746700
2006-01-13	30.42	30.57	30.10	30.25	1064200
2006-01-17	30.20	30.44	30.09	30.32	2343100
2006-01-18	30.25	30.61	30.20	30.53	2901200
2006-01-19	30.48	30.64	29.99	30.14	2416900
2006-01-20	30.34	30.34	29.24	29.38	3427400
2006-01-23	29.50	29.70	29.39	29.59	2049300
2006-01-24	29.63	29.87	29.60	29.77	3817300
2006-01-25	29.80	29.88	29.42	29.76	2374000
2006-01-26	29.76	29.77	29.25	29.38	3233700
2006-01-27	29.38	29.71	29.00	29.62	1947400
2006-01-30	29.55	29.85	29.45	29.77	2025600
2006-01-31	29.78	30.04	29.60	29.65	2890900
2006-02-01	29.48	29.92	29.35	29.45	3461600
2006-02-02	29.40	29.62	29.08	29.43	3153100
2006-02-03	29.20	29.70	29.17	29.61	2443500
2006-02-06	29.55	29.98	29.51	29.76	2741500
2006-02-07	29.65	29.81	29.29	29.52	3592100
2006-02-08	29.42	29.68	29.19	29.60	2644500
2006-02-09	29.62	29.86	29.47	29.68	2780200
2006-02-10	29.56	29.85	29.29	29.85	1946400
2006-02-13	29.75	30.09	29.64	29.91	2108600
2006-02-14	30.00	30.97	29.45	30.78	3794000
2006-02-15	30.60	30.96	30.48	30.79	2391900
2006-02-16	30.75	31.18	30.74	31.18	2749900
2006-02-17	31.32	31.39	31.03	31.22	2675700
2006-02-21	31.35	31.50	30.84	30.94	2516800
2006-02-22	31.11	31.55	30.95	31.51	1767900
2006-02-23	31.35	31.54	30.95	31.47	2167200
2006-02-24	31.55	31.55	31.21	31.39	1394000
2006-02-27	31.50	31.69	31.24	31.50	1196100
2006-02-28	31.35	31.50	30.87	31.19	1665200
2006-03-01	31.10	31.32	30.52	31.21	2506500
2006-03-02	31.00	31.21	30.70	31.14	1365600
2006-03-03	30.95	31.04	30.74	30.90	1562100
2006-03-06	30.89	31.00	30.51	30.59	1469900
2006-03-07	30.59	30.66	30.28	30.66	1887300
2006-03-08	30.53	30.56	30.20	30.48	1786800
2006-03-09	30.47	30.80	30.41	30.62	1211900
2006-03-10	30.52	31.22	30.38	31.12	1756400
2006-03-13	30.50	30.63	29.75	29.89	4809700
2006-03-14	29.89	30.95	29.89	30.90	2839400
2006-03-15	30.85	31.14	30.80	31.06	2105500
2006-03-16	31.15	31.58	31.02	31.40	2706100
2006-03-17	31.71	32.47	31.51	32.24	3920300
2006-03-20	32.18	32.30	32.00	32.07	1894600
2006-03-21	32.20	32.25	31.89	32.04	1906900
2006-03-22	31.95	32.06	31.67	31.89	1418300
2006-03-23	31.81	32.30	31.68	32.13	1535500
2006-03-24	32.10	32.48	31.81	32.11	1627700
2006-03-27	32.02	32.36	32.02	32.30	1208400
2006-03-28	32.95	32.95	31.95	32.22	2017700
2006-03-29	32.25	32.28	31.89	32.16	1976500
2006-03-30	32.00	32.30	31.78	32.27	1991000
2006-03-31	32.33	32.74	32.28	32.49	3088900
2006-04-03	32.57	33.08	32.50	33.03	3982400
2006-04-04	32.98	33.34	32.60	33.09	2966000
2006-04-05	32.95	33.29	32.67	33.20	2685400
2006-04-06	33.14	33.14	32.51	32.70	2127800
2006-04-07	32.85	33.09	32.50	32.60	2594500
2006-04-10	32.38	32.40	32.15	32.29	1163600
2006-04-11	32.28	32.34	31.95	32.09	1891200
2006-04-12	32.11	32.19	31.90	32.13	1024000
2006-04-13	32.13	32.24	31.86	32.08	914300
2006-04-17	31.90	32.05	31.80	31.95	1190000
2006-04-18	31.80	32.91	31.80	32.82	2717800
2006-04-19	32.80	32.85	32.51	32.85	1334800
2006-04-20	32.85	32.96	32.53	32.86	1449100
2006-04-21	33.17	33.17	32.60	32.75	1668300
2006-04-24	33.65	33.70	32.35	32.39	1205000
2006-04-25	32.39	32.53	32.13	32.32	1737100
2006-04-26	32.32	32.72	32.08	32.14	1431200
2006-04-27	31.80	32.14	31.55	31.96	3350800
2006-04-28	31.96	32.10	31.81	31.90	3180800
2006-05-01	31.90	32.19	31.36	32.00	2846600
2006-05-02	32.50	32.56	31.82	32.42	3302700
2006-05-03	32.42	32.61	32.17	32.35	2806900
2006-05-04	32.25	32.60	32.15	32.27	2577400
2006-05-05	32.45	32.81	32.29	32.76	3005600
2006-05-08	32.75	32.93	32.61	32.68	2003100
2006-05-09	32.70	32.84	32.50	32.58	1917000
2006-05-10	32.52	33.24	32.51	33.05	2358900
2006-05-11	33.23	33.34	32.93	32.94	2691800
2006-05-12	32.98	33.00	32.35	32.40	1981300
2006-05-15	32.40	32.50	32.06	32.47	1804500
2006-05-16	32.48	32.48	31.90	31.95	2747300
2006-05-17	31.54	31.55	30.87	31.17	3026500
2006-05-18	31.17	31.49	30.80	30.82	2631600
2006-05-19	30.82	31.14	30.54	30.81	3258100
2006-05-22	30.82	31.29	30.33	30.48	3402300
2006-05-23	31.44	32.43	29.52	30.53	1975000
2006-05-24	30.40	30.96	30.17	30.57	2376600
2006-05-25	30.52	31.07	30.52	31.03	1835600
2006-05-26	31.03	31.29	30.80	30.94	1511100
2006-05-30	30.95	31.05	30.75	30.93	2231900
2006-05-31	31.01	31.18	30.86	31.02	2239700
2006-06-01	30.95	31.54	30.72	31.48	2232700
2006-06-02	31.70	31.71	31.12	31.49	2707200
2006-06-05	31.30	31.30	30.44	30.45	2698400
2006-06-06	30.38	30.39	29.57	29.86	5600400
2006-06-07	29.87	30.04	29.01	29.11	4081400
2006-06-08	28.85	29.18	28.28	29.08	4699800
2006-06-09	29.10	29.62	28.96	28.97	3144200
2006-06-12	28.98	29.08	28.46	28.46	2534800
2006-06-13	28.46	28.82	27.66	27.69	7161600
2006-06-14	27.63	28.04	27.63	27.83	4607100
2006-06-15	28.00	28.76	27.87	28.54	3937900
2006-06-16	28.54	28.67	28.17	28.40	3841900
2006-06-19	28.56	28.71	28.09	28.21	3318800
2006-06-20	28.07	28.35	27.99	28.25	4448700
2006-06-21	28.31	28.84	28.30	28.49	3133400
2006-06-22	28.49	28.66	28.33	28.45	2587800
2006-06-23	28.25	28.73	28.20	28.35	2599900
2006-06-26	28.35	28.95	28.35	28.85	2763000
2006-06-27	28.78	29.09	28.34	28.69	3496400
2006-06-28	28.69	29.03	28.53	29.00	2227400
2006-06-29	29.09	29.77	28.85	29.68	3309700
2006-06-30	29.90	29.95	29.38	29.64	4160400
2006-07-03	29.73	29.90	29.38	29.76	1445800
2006-07-05	29.54	29.55	29.10	29.48	2862000
2006-07-06	28.93	28.94	28.49	28.70	3724500
2006-07-07	28.75	28.88	27.89	27.95	5163800
2006-07-10	28.50	28.79	28.34	28.63	2785100
2006-07-11	28.58	28.68	28.11	28.65	2659200
2006-07-12	28.65	28.69	27.87	27.90	3620700
2006-07-13	27.70	27.85	27.20	27.27	5451600
2006-07-14	27.27	27.27	26.44	27.07	4954000
2006-07-17	27.03	27.38	27.03	27.30	2093000
2006-07-18	27.49	27.75	26.69	27.27	3280400
2006-07-19	27.50	27.98	27.45	27.64	3666000
2006-07-20	27.65	27.68	26.73	26.79	2704600
2006-07-21	26.75	26.76	25.94	26.00	6225000
2006-07-24	26.23	26.77	26.06	26.52	3998500
2006-07-25	26.39	27.03	26.36	26.87	3983100
2006-07-26	26.87	26.87	25.97	26.34	4083200
2006-07-27	26.40	26.75	25.92	26.11	3163700
2006-07-28	26.25	27.06	26.21	26.89	3418700
2006-07-31	26.89	27.00	26.41	26.73	3167400
2006-08-01	26.77	26.92	26.06	26.48	5270100
2006-08-02	26.70	26.81	26.21	26.55	3601800
2006-08-03	26.70	27.74	26.59	27.49	5305900
2006-08-04	27.81	28.48	27.01	27.36	3717500
2006-08-07	27.36	27.81	27.10	27.76	3042900
2006-08-08	27.97	28.09	27.35	27.48	3711800
2006-08-09	27.66	27.66	26.54	26.60	3811600
2006-08-10	26.51	26.76	26.27	26.70	2298500
2006-08-11	26.67	26.82	26.21	26.53	1785500
2006-08-14	26.75	26.92	26.16	26.20	2750900
2006-08-15	26.45	27.00	26.44	26.86	4637900
2006-08-16	26.93	27.67	26.75	27.54	2976900
2006-08-17	27.59	27.82	27.40	27.56	2205000
2006-08-18	27.57	27.57	27.17	27.33	1987400
2006-08-21	27.25	27.26	26.89	26.90	1857100
2006-08-22	27.00	27.23	26.77	26.84	2289500
2006-08-23	26.85	27.00	26.36	26.39	2427000
2006-08-24	26.60	26.71	26.07	26.42	3259000
2006-08-25	26.26	26.90	26.11	26.75	2495600
2006-08-28	26.66	27.28	26.66	27.20	2738400
2006-08-29	27.21	27.26	26.85	27.23	2325200
2006-08-30	27.39	27.39	27.13	27.29	1232000
2006-08-31	27.29	27.54	27.05	27.41	2275200
2006-09-01	27.48	27.90	27.33	27.74	2207300
2006-09-05	27.86	28.04	27.55	27.97	2368200
2006-09-06	27.98	27.99	27.32	27.40	2747600
2006-09-07	27.41	27.42	26.69	26.84	3953000
2006-09-08	26.80	27.07	26.62	27.02	1665500
2006-09-11	26.80	27.66	26.67	27.59	4038500
2006-09-12	27.50	27.99	27.40	27.81	3786100
2006-09-13	27.80	28.04	27.53	27.62	3417200
2006-09-14	27.63	28.39	27.37	28.08	2382800
2006-09-15	28.38	28.58	28.20	28.23	2454400
2006-09-18	28.27	28.27	27.12	27.56	3799300
2006-09-19	27.57	27.57	27.06	27.34	2747300
2006-09-20	26.58	27.35	26.29	26.91	8392700
2006-09-21	26.30	26.56	25.95	26.09	5718600
2006-09-22	26.24	26.70	25.85	26.61	3853500
2006-09-25	26.73	27.00	26.47	26.81	3246900
2006-09-26	26.81	27.60	26.59	27.29	4764200
2006-09-27	27.30	27.75	27.23	27.65	3650400
2006-09-28	27.64	27.88	27.36	27.70	2307900
2006-09-29	27.70	27.83	27.42	27.42	2172700
2006-10-02	27.52	28.00	27.27	27.72	3718500
2006-10-03	27.73	27.74	27.24	27.42	2923600
2006-10-04	27.06	27.71	26.92	27.52	3742800
2006-10-05	27.50	27.76	27.47	27.60	2652900
2006-10-06	27.50	27.62	27.33	27.54	2074400
2006-10-09	27.55	28.05	27.15	28.03	3303300
2006-10-10	28.03	28.32	27.73	27.89	3048500
2006-10-11	27.70	27.85	27.34	27.47	3662000
2006-10-12	27.47	27.69	27.28	27.61	3304800
2006-10-13	27.48	27.53	27.15	27.38	2657100
2006-10-16	27.40	28.53	27.40	28.49	4342900
2006-10-17	28.49	28.49	27.95	28.01	2567000
2006-10-18	28.22	28.62	27.74	27.84	2186900
2006-10-19	27.85	28.08	27.65	27.92	1772300
2006-10-20	28.08	28.08	27.61	27.83	1747500
2006-10-23	27.83	27.95	27.69	27.84	1661800
2006-10-24	27.84	28.09	27.80	28.00	2337700
2006-10-25	27.95	27.96	27.65	27.74	2248700
2006-10-26	27.85	28.74	27.76	28.60	4747300
2006-10-27	28.50	28.51	28.11	28.36	2803100
2006-10-30	28.37	28.44	27.94	28.00	2928500
2006-10-31	28.00	28.30	27.03	27.65	6343200
2006-11-01	27.80	27.80	27.10	27.23	3555000
2006-11-02	27.23	27.43	26.85	26.94	2590200
2006-11-03	27.00	27.30	26.94	27.08	1890600
2006-11-06	27.20	27.52	27.12	27.39	2495900
2006-11-07	27.53	27.82	27.26	27.71	2459100
2006-11-08	27.45	27.92	27.43	27.80	4491700
2006-11-09	27.76	27.95	27.58	27.76	2834200
2006-11-10	27.67	28.07	27.67	27.87	1931500
2006-11-13	28.00	28.14	27.64	27.92	2350900
2006-11-14	28.05	28.34	27.63	28.29	2537000
2006-11-15	28.29	28.67	28.14	28.43	3174700
2006-11-16	28.55	28.71	28.30	28.50	2219800
2006-11-17	28.44	29.01	28.13	28.97	4063100
2006-11-20	28.85	29.13	28.52	28.58	2732800
2006-11-21	28.67	28.85	28.62	28.76	1757400
2006-11-22	28.90	28.98	28.69	28.71	2259300
2006-11-24	28.61	28.82	28.47	28.70	664900
2006-11-27	28.70	28.74	28.08	28.25	2257800
2006-11-28	28.25	28.26	27.86	28.04	1813600
2006-11-29	28.08	28.61	28.08	28.48	1735100
2006-11-30	28.64	28.85	28.52	28.69	4713900
2006-12-01	28.69	28.86	28.51	28.76	3219700
2006-12-04	28.76	29.01	28.68	29.00	2661200
2006-12-05	29.10	29.14	28.87	29.04	2686300
2006-12-06	29.04	30.13	28.94	30.05	5646000
2006-12-07	30.20	30.28	29.88	30.00	3481600
2006-12-08	30.05	30.23	29.85	29.96	1728000
2006-12-11	29.95	30.23	29.65	29.77	1637800
2006-12-12	29.73	29.85	29.40	29.57	1855200
2006-12-13	29.86	29.89	29.43	29.52	1525700
2006-12-14	29.46	29.96	29.38	29.87	2041900
2006-12-15	29.95	30.00	29.08	29.28	10712100
2006-12-18	29.28	29.31	28.99	29.15	3056500
2006-12-19	29.00	29.32	28.85	29.19	3086700
2006-12-20	29.17	29.60	29.13	29.42	2037900
2006-12-21	29.48	29.54	29.22	29.29	1727900
2006-12-22	29.35	29.47	29.13	29.25	1080600
2006-12-26	29.25	29.47	29.21	29.36	924200
2006-12-27	29.51	29.97	29.50	29.91	1503300
2006-12-28	29.80	30.28	29.79	30.23	2356100
2006-12-29	30.20	30.53	29.81	29.87	2030900
2007-01-03	29.85	30.07	29.09	29.28	3141500
2007-01-04	29.30	29.39	28.95	29.26	2805500
2007-01-05	29.20	29.31	29.00	29.25	2293800
2007-01-08	29.25	29.25	28.99	29.14	2707200
2007-01-09	29.20	29.75	29.05	29.70	2697200
2007-01-10	29.60	29.80	29.40	29.78	3537600
2007-01-11	29.78	30.22	29.76	30.06	2064300
2007-01-12	29.98	30.38	29.83	30.28	3632500
2007-01-16	30.76	31.00	30.71	30.90	5259800
2007-01-17	30.90	31.23	30.76	31.09	5787300
2007-01-18	31.05	31.15	30.73	30.92	3638400
2007-01-19	31.15	31.91	30.89	31.88	4166000
2007-01-22	31.95	31.95	31.29	31.35	3029700
2007-01-23	31.34	31.71	31.34	31.43	3663800
2007-01-24	31.44	31.74	31.35	31.63	1691700
2007-01-25	31.68	31.80	31.22	31.24	2003500
2007-01-26	31.34	31.36	30.81	30.90	2423700
2007-01-29	30.91	31.17	30.77	30.97	1877100
2007-01-30	31.00	31.20	30.90	31.04	1600500
2007-01-31	31.02	32.06	31.01	31.99	3662300
2007-02-01	32.00	34.04	31.96	33.62	6737900
2007-02-02	33.57	34.72	33.40	33.93	7344600
2007-02-05	33.95	34.00	32.89	33.10	4342700
2007-02-06	33.10	33.13	32.40	32.70	4761900
2007-02-07	32.70	32.83	32.50	32.63	2384100
2007-02-08	32.60	32.60	32.15	32.15	3240300
2007-02-09	32.23	32.37	31.90	31.97	2273200
2007-02-12	31.94	32.11	31.66	31.87	1953831
2007-02-13	32.00	32.12	31.65	31.81	3650889
2007-02-14	30.25	31.74	30.01	31.70	6074041
2007-02-15	31.65	31.75	31.11	31.18	4213300
2007-02-16	31.18	31.34	30.67	31.17	4036100
2007-02-20	31.18	31.48	31.02	31.32	2763900
2007-02-21	31.07	31.39	30.81	31.15	2186400
2007-02-22	31.30	31.36	30.56	30.71	3335700
2007-02-23	30.75	30.85	30.48	30.54	2396200
2007-02-26	30.60	30.76	30.12	30.31	3022052
2007-02-27	29.87	30.13	29.64	30.07	4308600
2007-02-28	30.01	30.16	29.64	29.83	4540700
2007-03-01	29.80	29.80	29.00	29.46	4083039
2007-03-02	29.47	29.48	28.90	28.92	3843600
2007-03-05	28.60	29.02	28.46	28.46	3697500
2007-03-06	28.62	28.88	28.49	28.64	3951800
2007-03-07	28.40	28.85	28.36	28.41	4718400
2007-03-08	28.59	28.97	28.46	28.70	3512700
2007-03-09	28.75	28.81	28.10	28.15	3501100
2007-03-12	28.16	28.17	27.80	27.95	4445600
2007-03-13	27.75	27.99	27.65	27.87	5179800
2007-03-14	27.85	28.52	27.56	28.41	8768100
2007-03-15	28.23	28.48	27.77	27.88	4330541
2007-03-16	27.95	28.16	27.40	27.52	4222060
2007-03-19	27.57	27.99	27.57	27.79	3429000
2007-03-20	27.93	28.42	27.80	28.13	4050200
2007-03-21	28.10	28.60	28.06	28.54	3305600
2007-03-22	28.59	28.73	27.90	28.30	4053500
2007-03-23	28.30	28.53	27.98	27.98	4096600
2007-03-26	28.08	28.20	27.57	27.95	5423100
2007-03-27	27.83	27.86	27.41	27.80	5475600
2007-03-28	27.72	27.72	27.08	27.08	8039637
2007-03-29	27.44	27.62	27.00	27.23	5639080
2007-03-30	27.34	27.71	27.20	27.40	4203200
2007-04-02	27.29	27.44	26.74	26.82	4764199
2007-04-03	26.55	27.13	26.55	27.02	4363300
2007-04-04	27.05	27.27	27.01	27.04	2879800
2007-04-05	27.04	27.26	26.95	27.18	2515700
2007-04-09	27.20	27.28	26.83	26.89	2803200
2007-04-10	26.89	27.06	26.61	26.62	2824150
2007-04-11	26.67	26.78	26.50	26.60	3556050
2007-04-12	26.50	26.78	26.26	26.73	3335881
2007-04-13	26.98	26.98	26.55	26.87	3676523
2007-04-16	26.95	27.12	26.66	26.89	3168051
2007-04-17	27.45	27.45	27.02	27.31	3746844
2007-04-18	27.19	27.62	26.93	27.23	4077184
2007-04-19	27.05	27.35	26.84	27.12	3453607
2007-04-20	27.36	27.70	27.33	27.61	5572782
2007-04-23	27.67	27.92	27.51	27.62	3278800
2007-04-24	27.71	27.79	27.22	27.59	3500681
2007-04-25	27.71	27.91	27.48	27.64	4465997
2007-04-26	27.59	28.29	27.36	28.14	8601916
2007-04-27	28.16	28.16	27.70	27.82	3494426
2007-04-30	27.83	27.96	27.21	27.21	4545593
2007-05-01	29.51	31.58	29.21	29.80	14481647
2007-05-02	29.81	29.90	29.41	29.77	9356191
2007-05-03	29.80	30.18	29.77	30.00	7127900
2007-05-04	30.00	30.82	29.51	30.50	4954251
2007-05-07	30.85	30.93	30.36	30.71	3963490
2007-05-08	30.78	30.99	30.22	30.37	4038400
2007-05-09	30.44	30.61	30.17	30.33	4345332
2007-05-10	30.28	30.28	29.64	29.73	4274383
2007-05-11	29.75	29.93	29.40	29.59	5021141
2007-05-14	29.62	29.93	29.60	29.79	3893100
2007-05-15	29.83	30.04	29.14	29.16	4124900
2007-05-16	29.17	29.44	28.87	29.15	3572729
2007-05-17	29.08	29.36	29.00	29.21	2772100
2007-05-18	29.41	29.65	29.20	29.64	2724500
2007-05-21	29.55	30.21	29.45	30.03	4917953
2007-05-22	30.00	30.33	29.93	30.12	3639300
2007-05-23	30.14	30.53	30.12	30.24	2990840
2007-05-24	30.23	30.88	30.09	30.40	3814200
2007-05-25	30.64	30.72	29.72	29.89	3683180
2007-05-29	29.97	30.20	29.66	29.75	3806768
2007-05-30	29.74	29.94	29.43	29.88	3029400
2007-05-31	30.01	30.31	29.85	30.21	2462830
2007-06-01	30.25	30.36	29.36	29.44	4527900
2007-06-04	29.36	30.20	29.31	30.16	3411600
2007-06-05	29.93	30.13	29.69	29.94	4832100
2007-06-06	29.78	29.79	28.92	28.97	6052000
2007-06-07	29.94	29.94	28.07	28.13	8028400
2007-06-08	28.20	28.77	27.93	28.70	3798849
2007-06-11	28.60	28.95	28.31	28.78	2187100
2007-06-12	28.56	28.61	28.18	28.33	3146520
2007-06-13	28.42	28.87	28.40	28.85	3207000
2007-06-14	28.85	29.22	28.75	29.08	3298200
2007-06-15	29.16	29.84	29.16	29.31	3892900
2007-06-18	29.42	29.53	29.05	29.21	2387300
2007-06-19	29.17	29.33	28.87	29.22	1892600
2007-06-20	29.39	29.54	28.62	28.63	1885710
2007-06-21	28.58	28.82	28.30	28.71	2822200
2007-06-22	28.70	28.77	28.18	28.34	4265212
2007-06-25	28.43	28.60	27.95	28.13	2990300
2007-06-26	28.18	28.31	27.60	27.60	2409200
2007-06-27	27.38	28.10	27.30	27.98	3164125
2007-06-28	27.99	28.24	27.74	28.00	2149346
2007-06-29	28.11	28.50	27.89	28.47	4198384
2007-07-02	28.71	29.00	28.50	28.65	3847497
2007-07-03	28.51	28.70	28.18	28.29	1565101
2007-07-05	28.50	28.56	28.23	28.39	1747129
2007-07-06	28.30	28.86	28.16	28.69	2155200
2007-07-09	28.76	28.78	27.99	28.08	3425100
2007-07-10	27.97	28.00	27.41	27.45	2822000
2007-07-11	27.49	27.83	27.13	27.83	2928700
2007-07-12	27.85	28.38	27.83	28.37	3524148
2007-07-13	28.42	28.65	28.24	28.38	2856200
2007-07-16	28.24	28.43	27.96	28.02	1920800
2007-07-17	27.99	28.61	27.95	28.37	2054500
2007-07-18	28.29	28.42	27.53	27.86	3145100
2007-07-19	27.90	28.28	27.71	27.86	1847900
2007-07-20	27.75	27.85	27.36	27.53	3025552
2007-07-23	27.61	27.87	27.34	27.38	2522200
2007-07-24	27.11	27.42	26.72	26.79	3824385
2007-07-25	26.95	27.01	26.11	26.44	3292414
2007-07-26	26.27	26.30	25.48	26.03	6000562
2007-07-27	25.85	26.12	25.42	25.88	5636845
2007-07-30	25.12	26.20	25.12	25.77	3784726
2007-07-31	26.72	28.66	26.72	27.21	8021739
2007-08-01	27.20	27.72	26.34	27.26	5862898
2007-08-02	27.26	28.14	27.26	27.99	6734009
2007-08-03	28.00	28.17	26.95	26.96	5484214
2007-08-06	27.10	27.51	25.88	27.51	5539693
2007-08-07	27.26	28.19	27.17	27.75	4644500
2007-08-08	28.11	28.15	27.66	28.04	4405300
2007-08-09	27.60	27.75	25.96	26.03	6498585
2007-08-10	26.00	26.54	25.58	25.78	3247600
2007-08-13	26.00	27.44	25.88	26.64	4053100
2007-08-14	26.30	26.67	25.86	25.87	4037416
2007-08-15	25.99	26.08	24.68	24.77	4275999
2007-08-16	24.50	25.82	24.02	25.63	5370200
2007-08-17	25.70	27.72	25.22	26.30	5813100
2007-08-20	26.85	26.85	26.14	26.62	2747000
2007-08-21	26.37	26.51	25.83	26.01	2840900
2007-08-22	26.37	26.87	26.26	26.81	2945800
2007-08-23	26.88	27.23	26.53	26.75	2082600
2007-08-24	26.67	27.16	26.40	26.85	1954700
2007-08-27	26.72	26.96	26.25	26.32	1712800
2007-08-28	26.20	26.32	25.00	25.01	2750500
2007-08-29	25.10	26.00	25.10	25.87	2806100
2007-08-30	25.66	25.85	25.36	25.62	2215200
2007-08-31	25.82	26.33	24.84	26.02	2207000
2007-09-04	25.99	26.58	25.53	26.28	2560900
2007-09-05	26.11	26.16	25.39	25.62	2606000
2007-09-06	25.62	25.81	25.25	25.65	1746300
2007-09-07	25.24	25.50	24.60	25.04	2753600
2007-09-10	25.64	25.64	24.58	24.81	2489500
2007-09-11	24.00	24.60	22.82	24.27	4946800
2007-09-12	24.16	24.54	24.15	24.45	4463800
2007-09-13	24.51	24.87	24.33	24.68	3803700
2007-09-14	24.67	24.83	24.16	24.77	3091500
2007-09-17	24.72	24.78	24.24	24.43	2976900
2007-09-18	24.54	26.17	24.43	26.15	4563034
2007-09-19	26.48	27.07	24.73	24.83	9486400
2007-09-20	24.71	24.80	23.26	23.37	5457600
2007-09-21	23.40	24.33	23.37	23.87	6332200
2007-09-24	23.86	24.23	23.48	23.58	4349900
2007-09-25	23.56	23.57	22.65	23.20	5683900
2007-09-26	23.47	23.56	22.91	23.10	2933100
2007-09-27	23.32	23.47	22.84	23.00	3764600
2007-09-28	23.19	23.43	22.99	23.17	2399905
2007-10-01	23.11	23.83	23.10	23.70	3336300
2007-10-02	23.79	24.43	23.54	24.30	4660200
2007-10-03	24.11	24.44	23.77	23.96	2587700
2007-10-04	24.16	24.24	23.20	23.68	2924200
2007-10-05	24.37	24.77	23.90	24.66	2838900
2007-10-08	24.63	24.63	23.89	23.92	1936000
2007-10-09	24.08	24.50	23.83	24.24	3245000
2007-10-10	24.21	24.37	23.76	24.12	2855900
2007-10-11	24.44	25.28	23.75	23.86	2402300
2007-10-12	23.79	23.93	23.27	23.41	2931200
2007-10-15	23.41	23.50	22.89	23.02	3772700
2007-10-16	23.01	23.07	22.56	22.66	3758200
2007-10-17	22.91	23.32	22.75	23.04	5603000
2007-10-18	22.88	23.04	22.45	22.62	4527300
2007-10-19	22.63	22.86	22.31	22.37	5771400
2007-10-22	22.24	22.94	22.00	22.75	3899171
2007-10-23	22.85	23.11	22.42	22.70	3672300
2007-10-24	22.56	23.34	22.49	23.29	4157500
2007-10-25	22.82	23.53	22.61	22.80	3392600
2007-10-26	23.10	23.25	22.65	23.07	2682500
2007-10-29	23.25	23.56	23.18	23.37	3214100
2007-10-30	23.82	24.91	23.40	24.30	5518200
2007-10-31	24.29	24.65	23.56	24.08	5687700
2007-11-01	23.66	23.89	23.21	23.37	5129000
2007-11-02	23.58	23.85	23.08	23.59	3502300
2007-11-05	23.46	23.81	23.24	23.55	3223090
2007-11-06	23.53	24.22	23.49	24.07	2263700
2007-11-07	23.63	23.86	23.39	23.39	4472118
2007-11-08	23.49	23.74	23.20	23.63	5716314
2007-11-09	23.36	23.52	23.12	23.17	4652637
2007-11-12	23.38	23.55	22.81	22.90	5702640
2007-11-13	22.99	23.70	22.81	23.65	4336300
2007-11-14	23.84	24.29	23.44	23.54	4510150
2007-11-15	23.49	23.89	23.35	23.53	3972084
2007-11-16	23.64	24.59	23.10	23.34	3880250
2007-11-19	23.20	23.32	22.18	22.26	5637000
2007-11-20	22.34	22.78	21.84	22.23	5769510
2007-11-21	22.00	22.12	20.89	20.94	7396400
2007-11-23	21.04	21.74	21.04	21.65	2052621
2007-11-26	22.06	22.06	21.16	21.22	3772087
2007-11-27	21.42	21.82	21.14	21.59	4412722
2007-11-28	21.59	22.04	21.59	21.98	5414052
2007-11-29	22.00	22.03	21.35	21.87	4094713
2007-11-30	22.03	22.60	21.90	22.40	4988332
2007-12-03	22.19	22.68	22.04	22.16	3927200
2007-12-04	21.98	22.00	21.57	21.57	2452101
2007-12-05	21.60	22.39	21.45	22.39	3748900
2007-12-06	22.32	23.86	22.21	23.75	6676200
2007-12-07	23.75	25.00	23.75	23.93	4813464
2007-12-10	23.95	24.43	23.52	24.24	3442471
2007-12-11	24.33	24.42	22.74	22.85	5704078
2007-12-12	23.54	24.04	22.25	22.70	4649900
2007-12-13	22.48	23.08	22.36	22.96	3436900
2007-12-14	22.62	22.68	21.91	21.97	5138826
2007-12-17	21.92	22.15	21.67	21.72	4518200
2007-12-18	21.87	22.23	21.49	22.06	3373500
2007-12-19	22.19	22.19	21.04	21.06	4980961
2007-12-20	21.26	21.43	20.92	21.37	3415100
2007-12-21	21.63	22.00	21.20	21.92	5349265
2007-12-24	21.73	22.31	21.51	21.70	1137843
2007-12-26	21.57	22.00	21.30	21.67	1924473
2007-12-27	21.37	21.99	21.22	21.65	2472513
2007-12-28	21.75	21.94	21.37	21.63	3008011
2007-12-31	21.53	21.81	21.42	21.61	2636799
2008-01-02	21.59	21.59	20.65	20.75	3947066
2008-01-03	20.85	21.12	20.22	20.34	3013597
2008-01-04	20.13	20.18	19.53	19.77	5403460
2008-01-07	19.86	20.39	19.81	20.11	4842796
2008-01-08	20.20	20.41	19.17	19.21	6078946
2008-01-09	19.23	19.79	18.91	19.72	6332174
2008-01-10	19.50	20.49	19.38	20.07	6199299
2008-01-11	19.77	20.09	19.46	19.65	4983915
2008-01-14	19.85	20.04	19.52	19.80	3441524
2008-01-15	19.52	19.74	19.02	19.05	4380412
2008-01-16	18.93	20.03	18.79	19.44	6728302
2008-01-17	19.47	19.69	18.68	18.76	6212696
2008-01-18	18.93	19.80	18.50	18.85	6442630
2008-01-22	17.92	20.30	17.92	19.59	8925622
2008-01-23	19.05	21.84	18.72	21.76	12071491
2008-01-24	21.91	22.26	21.07	21.83	7958106
2008-01-25	22.12	22.87	21.21	21.40	7736416
2008-01-28	20.65	21.66	20.56	21.52	6538671
2008-01-29	21.66	22.07	21.41	21.95	5282575
2008-01-30	21.80	22.70	21.60	21.93	5542156
2008-01-31	21.50	23.50	21.31	22.96	12441704
2008-02-01	22.96	23.45	22.62	23.33	5769276
2008-02-04	23.24	23.24	22.02	22.15	4056914
2008-02-05	21.72	22.38	21.55	21.65	4757127
2008-02-06	21.80	22.25	21.42	21.54	3932986
2008-02-07	21.53	21.96	21.28	21.59	3940426
2008-02-08	21.44	21.62	20.82	21.06	3665634
2008-02-11	21.26	21.95	20.33	21.76	6018141
2008-02-12	19.20	19.98	19.05	19.37	20255979
2008-02-13	19.01	19.92	19.01	19.68	7768599
2008-02-14	19.65	19.90	19.12	19.29	5101174
2008-02-15	19.24	19.39	18.97	19.15	4537382
2008-02-19	19.53	19.53	18.57	18.63	7052021
2008-02-20	18.50	19.22	18.39	18.99	5023702
2008-02-21	19.07	19.14	18.75	18.85	6179784
2008-02-22	18.90	19.28	18.70	19.27	5805334
2008-02-25	19.30	19.67	19.03	19.60	5667450
2008-02-26	19.40	19.64	19.13	19.51	14885404
2008-02-27	19.42	20.01	19.40	19.90	6461990
2008-02-28	19.76	19.90	19.29	19.58	5024868
2008-02-29	19.35	19.45	18.58	18.69	6376499
2008-03-03	18.74	19.40	18.62	18.94	5358921
2008-03-04	18.73	19.23	18.64	19.07	5360309
2008-03-05	19.16	19.37	18.82	18.98	5369116
2008-03-06	18.86	18.87	18.20	18.22	4099422
2008-03-07	18.07	18.84	18.07	18.54	5764410
2008-03-10	18.59	18.67	18.08	18.25	4193231
2008-03-11	18.72	19.02	18.12	19.00	5893677
2008-03-12	19.07	19.07	18.47	18.58	6438001
2008-03-13	18.35	18.90	18.05	18.76	5772910
2008-03-14	18.93	18.93	17.93	18.25	4330173
2008-03-17	17.78	18.82	17.78	18.48	5354106
2008-03-18	18.96	19.82	18.82	19.79	7603135
2008-03-19	19.93	20.34	18.81	18.83	6698145
2008-03-20	18.91	19.57	18.76	19.53	6337201
2008-03-24	19.65	20.64	19.44	20.50	6078313
2008-03-25	20.44	20.72	20.13	20.36	2975022
2008-03-26	20.52	20.52	19.69	19.82	4031690
2008-03-27	19.68	20.18	19.68	19.80	4532005
2008-03-28	20.03	20.18	19.23	19.28	5997252
2008-03-31	19.38	19.95	19.25	19.83	5289677
2008-04-01	20.08	20.87	19.95	20.80	5291996
2008-04-02	20.94	21.14	20.65	20.75	6278174
2008-04-03	20.65	20.68	20.10	20.34	3896885
2008-04-04	20.33	20.36	19.89	19.95	3264160
2008-04-07	20.14	20.19	19.71	19.86	3169856
2008-04-08	19.81	19.81	19.32	19.46	4709684
2008-04-09	19.26	19.41	18.85	18.98	5673258
2008-04-10	19.14	19.43	18.87	19.26	3523548
2008-04-11	18.98	19.65	18.95	19.03	3640741
2008-04-14	19.05	19.11	18.76	18.83	2092915
2008-04-15	18.89	19.10	18.55	18.86	3564488
2008-04-16	19.10	19.82	18.99	19.82	4163867
2008-04-17	19.69	19.85	19.55	19.79	3158442
2008-04-18	20.07	20.35	19.99	20.14	4131850
2008-04-21	20.00	20.04	19.73	19.91	2680232
2008-04-22	19.89	19.89	19.32	19.43	2824418
2008-04-23	19.54	19.54	18.64	18.81	4248636
2008-04-24	18.87	19.06	18.46	18.96	5010260
2008-04-25	19.02	19.29	18.74	19.17	2518566
2008-04-28	19.08	19.89	18.96	19.70	5495031
2008-04-29	18.21	19.16	17.86	18.65	10639857
2008-04-30	18.55	18.78	18.15	18.21	4600447
2008-05-01	18.32	18.75	18.01	18.59	4207892
2008-05-02	18.88	18.88	18.43	18.60	3439704
2008-05-05	18.66	18.97	18.44	18.87	4717036
2008-05-06	18.82	19.03	18.55	18.94	4529012
2008-05-07	18.71	18.92	18.49	18.55	5788983
2008-05-08	18.66	18.68	18.20	18.39	4468413
2008-05-09	18.30	18.42	18.07	18.20	3730783
2008-05-12	18.34	18.59	18.12	18.58	3165901
2008-05-13	18.47	18.75	18.34	18.52	2915936
2008-05-14	18.56	18.97	18.48	18.62	6594170
2008-05-15	18.75	19.46	18.75	19.43	5880759
2008-05-16	19.36	19.94	19.08	19.47	4561209
2008-05-19	19.44	19.70	19.23	19.36	3497612
2008-05-20	19.25	19.25	18.71	18.86	6311516
2008-05-21	18.87	18.91	17.85	17.93	8310887
2008-05-22	17.98	18.14	17.93	17.99	4050162
2008-05-23	17.94	18.06	17.79	17.86	3683542
2008-05-27	17.82	17.90	17.44	17.70	4475514
2008-05-28	17.73	18.59	17.73	18.31	7319287
2008-05-29	18.31	18.77	18.07	18.58	4989508
2008-05-30	18.58	18.83	18.41	18.54	4839771
2008-06-02	18.54	18.54	17.88	18.05	3392317
2008-06-03	18.08	18.20	17.83	18.05	4556080
2008-06-04	18.00	18.40	17.93	18.16	4786817
2008-06-05	18.28	18.43	17.78	17.97	5448429
2008-06-06	17.76	17.95	17.14	17.18	5203586
2008-06-09	17.28	17.57	16.99	17.21	3132161
2008-06-10	17.10	17.66	16.92	17.45	4488826
2008-06-11	17.27	17.46	16.96	16.98	4482459
2008-06-12	17.10	17.46	16.84	17.02	4251703
2008-06-13	17.13	17.77	17.12	17.74	4368569
2008-06-16	17.59	17.88	17.49	17.74	2604199
2008-06-17	17.24	17.80	17.09	17.51	3228038
2008-06-18	17.42	17.55	16.97	17.06	4301310
2008-06-19	16.91	17.19	16.70	16.99	6702787
2008-06-20	16.60	16.82	16.27	16.65	6922337
2008-06-23	16.75	16.87	16.18	16.32	5084513
2008-06-24	16.18	16.79	15.98	16.40	5482545
2008-06-25	16.63	17.02	16.28	16.44	4848849
2008-06-26	15.32	16.33	15.32	16.05	5212021
2008-06-27	16.15	16.19	15.67	15.92	5922593
2008-06-30	15.97	16.87	15.16	15.73	5024706
2008-07-01	14.30	15.90	14.23	15.77	12256217
2008-07-02	15.71	15.73	14.79	14.91	6491688
2008-07-03	15.01	15.28	14.81	14.92	3525075
2008-07-07	15.10	15.17	14.69	14.90	4368304
2008-07-08	14.92	15.58	14.69	15.55	4152183
2008-07-09	15.60	15.68	14.51	14.52	5704531
2008-07-10	14.54	14.86	14.41	14.67	6601147
2008-07-11	14.52	14.80	14.35	14.48	9936571
2008-07-14	14.63	14.82	14.15	14.19	6650123
2008-07-15	14.05	14.36	13.50	13.92	8783030
2008-07-16	13.92	15.55	13.87	15.52	9668784
2008-07-17	15.51	16.04	14.89	15.88	8210157
2008-07-18	15.98	16.55	15.56	16.38	6906664
2008-07-21	16.34	16.58	15.69	15.76	4810675
2008-07-22	15.76	17.07	15.55	16.79	5547745
2008-07-23	16.79	17.45	16.51	16.86	7120165
2008-07-24	16.82	16.93	15.69	15.76	5802135
2008-07-25	15.69	16.19	15.59	15.83	3982279
2008-07-28	15.79	16.02	15.26	15.29	4766526
2008-07-29	15.60	16.67	15.32	16.55	7991042
2008-07-30	16.49	16.80	15.77	16.34	7075318
2008-07-31	16.18	16.97	16.13	16.49	7077432
2008-08-01	16.25	16.87	16.10	16.64	4610546
2008-08-04	16.62	16.69	16.16	16.53	3487847
2008-08-05	16.96	17.26	16.59	17.16	4949681
2008-08-06	17.18	17.18	16.61	16.89	4688675
2008-08-07	16.80	17.34	16.50	17.04	4939296
2008-08-08	17.01	18.43	16.99	17.92	9268052
2008-08-11	17.87	18.52	17.63	18.14	5475867
2008-08-12	18.03	18.09	17.41	17.57	4866442
2008-08-13	17.45	17.64	16.83	17.06	4606506
2008-08-14	16.91	18.06	16.86	17.99	6328544
2008-08-15	18.84	19.41	18.03	18.65	7440707
2008-08-18	18.65	18.72	17.94	18.03	3971520
2008-08-19	17.91	17.91	17.25	17.56	4000705
2008-08-20	17.55	17.83	17.25	17.82	3588601
2008-08-21	17.41	17.95	17.18	17.80	4309994
2008-08-22	18.00	18.35	17.80	18.29	4043227
2008-08-25	18.19	18.28	17.75	17.93	4359953
2008-08-26	17.95	18.25	17.81	17.98	2436251
2008-08-27	17.98	18.64	17.97	18.49	2944621
2008-08-28	18.58	19.46	18.51	19.35	4723114
2008-08-29	19.18	19.40	19.01	19.06	2672038
2008-09-02	19.49	19.92	19.04	19.60	6771677
2008-09-03	19.48	20.09	19.38	19.67	6364231
2008-09-04	19.53	19.61	18.65	19.01	5237554
2008-09-05	18.69	18.95	17.62	18.26	8965370
2008-09-08	19.77	20.43	19.45	19.79	10379496
2008-09-09	19.93	19.94	18.60	18.97	9452110
2008-09-10	19.18	19.24	18.54	19.01	4867165
2008-09-11	18.76	19.30	18.56	19.30	5175628
2008-09-12	19.13	19.27	18.90	19.15	5176581
2008-09-15	18.04	19.24	17.93	18.61	7324147
2008-09-16	17.73	18.93	17.00	18.86	6227169
2008-09-17	18.31	18.32	17.73	17.88	7543710
2008-09-18	17.82	19.38	17.14	19.01	7780669
2008-09-19	20.07	22.00	18.12	19.28	10720025
2008-09-22	19.01	19.23	17.78	17.87	4511835
2008-09-23	17.90	18.56	17.31	17.43	4677814
2008-09-24	17.88	18.39	17.66	17.97	4359091
2008-09-25	18.24	18.77	18.13	18.61	4728976
2008-09-26	18.43	19.00	18.13	18.98	3659740
2008-09-29	18.59	18.90	17.61	17.93	5981333
2008-09-30	18.29	18.64	17.86	17.94	5556168
2008-10-01	17.95	18.04	17.42	17.86	6455659
2008-10-02	17.72	17.74	16.84	16.84	6166736
2008-10-03	17.21	17.48	16.03	16.13	6516366
2008-10-06	15.60	16.50	15.20	16.36	8546615
2008-10-07	16.48	17.01	15.89	15.97	8482112
2008-10-08	15.26	16.27	15.09	15.09	10512286
2008-10-09	15.02	15.29	13.26	13.49	10308911
2008-10-10	13.15	14.21	12.03	13.18	15676031
2008-10-13	13.83	14.18	13.24	13.87	13477949
2008-10-14	14.56	14.57	13.57	13.99	8634533
2008-10-15	13.99	13.99	12.60	12.74	7612837
2008-10-16	12.67	13.14	11.98	13.00	9839391
2008-10-17	12.61	13.60	12.61	13.08	7355868
2008-10-20	13.22	13.61	12.90	13.51	4515096
2008-10-21	13.33	13.89	12.78	12.80	5778786
2008-10-22	12.70	12.76	11.24	11.45	7900133
2008-10-23	11.54	11.63	10.21	10.79	10947885
2008-10-24	9.98	10.77	9.83	10.29	7939492
2008-10-27	10.01	10.64	9.82	9.87	11040726
2008-10-28	10.03	10.03	8.59	9.99	15896723
2008-10-29	9.98	10.41	9.62	10.06	12602342
2008-10-30	10.35	10.75	9.97	10.14	8084304
2008-10-31	10.08	10.38	9.91	10.15	10199578
2008-11-03	10.10	10.24	9.85	10.00	6778242
2008-11-04	10.28	10.34	9.84	10.07	7071394
2008-11-05	10.16	10.37	9.53	9.59	6334865
2008-11-06	9.51	9.59	8.75	8.83	7270807
2008-11-07	8.82	9.01	8.50	8.80	5502483
2008-11-10	8.99	9.09	8.32	8.47	7009723
2008-11-11	8.33	8.36	7.58	8.20	10942479
2008-11-12	8.05	8.09	7.51	7.55	5265641
2008-11-13	7.58	8.16	7.14	8.16	7798771
2008-11-14	8.00	8.30	7.69	7.69	6461922
2008-11-17	7.61	8.09	7.51	7.86	8496643
2008-11-18	7.83	8.10	7.70	8.03	8996928
2008-11-19	7.87	8.13	7.72	7.73	11004280
2008-11-20	7.53	8.38	7.43	7.60	11618309
2008-11-21	7.76	7.77	6.82	7.44	9556681
2008-11-24	7.55	8.12	7.37	7.98	9981394
2008-11-25	8.19	8.66	7.95	8.17	10890450
2008-11-26	8.07	9.33	7.98	9.15	7296791
2008-11-28	9.12	9.73	9.09	9.58	3199210
2008-12-01	9.51	9.54	8.54	8.57	6650769
2008-12-02	8.69	9.25	8.69	9.14	6380007
2008-12-03	8.93	9.70	8.81	9.37	6304974
2008-12-04	9.21	10.69	9.20	9.89	8068339
2008-12-05	9.78	10.33	9.50	10.18	5091290
2008-12-08	10.47	10.65	10.17	10.56	5245508
2008-12-09	10.49	10.77	9.99	10.17	3707834
2008-12-10	10.27	10.34	10.00	10.25	4985776
2008-12-11	10.15	10.34	9.63	9.74	4123989
2008-12-12	9.51	10.32	9.48	10.21	4021703
2008-12-15	10.29	10.34	9.66	9.80	3431249
2008-12-16	10.10	11.06	9.92	11.06	5422985
2008-12-17	10.77	11.06	10.36	10.88	7785317
2008-12-18	10.98	11.25	10.76	11.20	7440178
2008-12-19	11.30	11.73	11.13	11.67	9564684
2008-12-22	11.65	11.68	10.72	10.77	5801715
2008-12-23	11.02	11.12	10.47	10.59	3805095
2008-12-24	10.84	10.84	10.58	10.69	948223
2008-12-26	10.61	10.80	10.44	10.62	1704662
2008-12-29	10.58	10.70	10.27	10.51	2959033
2008-12-30	10.55	10.81	10.45	10.81	2322622
2008-12-31	10.82	11.23	10.72	11.13	2458473
2009-01-02	11.23	11.45	10.91	11.37	2489997
2009-01-05	11.28	11.96	11.06	11.73	4334317
2009-01-06	11.80	12.04	11.46	11.91	3682369
2009-01-07	11.50	11.54	10.93	11.11	6584339
2009-01-08	11.04	11.62	10.79	11.52	5124944
2009-01-09	11.56	11.56	10.99	11.30	5498758
2009-01-12	11.22	11.29	10.70	10.82	4245369
2009-01-13	10.75	10.98	10.64	10.84	4191258
2009-01-14	10.63	10.74	10.12	10.24	5699113
2009-01-15	10.31	10.50	9.71	10.24	7264629
2009-01-16	10.28	10.49	9.85	10.36	4977379
2009-01-20	10.41	10.50	9.26	9.41	6039527
2009-01-21	9.45	9.65	9.08	9.60	6360789
2009-01-22	9.29	9.50	8.82	9.00	9263261
2009-01-23	8.84	9.13	8.75	9.04	8667056
2009-01-26	8.93	9.27	8.75	8.93	6108105
2009-01-27	9.14	9.14	8.59	8.64	8254312
2009-01-28	8.80	9.67	8.75	9.40	7547834
2009-01-29	9.19	9.20	8.35	8.36	7190366
2009-01-30	8.23	8.40	7.75	7.82	6698318
2009-02-02	7.60	7.93	7.54	7.86	8815402
2009-02-03	8.03	8.17	7.76	8.09	8082319
2009-02-04	8.13	8.34	7.85	8.01	7109697
2009-02-05	7.96	8.29	7.83	7.98	6725360
2009-02-06	7.87	8.30	7.87	8.13	7541757
2009-02-09	8.22	8.22	7.98	8.03	6148562
2009-02-10	8.05	8.22	7.52	7.57	7998057
2009-02-11	7.63	7.74	7.26	7.45	8169315
2009-02-12	6.87	7.09	6.51	6.90	19323866
2009-02-13	6.86	6.95	6.27	6.44	13654572
2009-02-17	6.25	6.27	5.87	5.96	12706289
2009-02-18	6.02	6.14	5.58	5.89	8641077
2009-02-19	5.66	6.12	5.56	5.65	10294020
2009-02-20	5.54	5.87	5.25	5.66	9665871
2009-02-23	5.95	5.95	5.43	5.45	6684591
2009-02-24	5.50	5.82	5.19	5.70	8033913
2009-02-25	5.66	5.78	5.34	5.60	7944515
2009-02-26	5.68	5.73	5.42	5.44	5299658
2009-02-27	5.28	5.42	5.13	5.15	6515204
2009-03-02	5.00	5.12	4.86	4.87	5133548
2009-03-03	4.93	5.02	4.66	4.67	6185386
2009-03-04	4.74	4.89	4.65	4.72	6220926
2009-03-05	4.56	4.63	3.95	4.01	9990515
2009-03-06	4.04	4.17	3.86	3.90	9543634
2009-03-09	3.80	3.90	3.64	3.67	6647208
2009-03-10	3.75	4.36	3.68	4.34	10530882
2009-03-11	4.68	4.93	4.51	4.67	8924624
2009-03-12	4.68	5.25	4.59	5.17	6993243
2009-03-13	5.10	5.39	4.89	5.09	7106065
2009-03-16	5.23	5.55	5.11	5.21	6188466
2009-03-17	5.13	5.45	5.11	5.40	5572929
2009-03-18	5.36	6.19	5.21	6.08	9714361
2009-03-19	6.02	6.85	6.02	6.52	13837119
2009-03-20	6.65	6.84	6.30	6.60	14755724
2009-03-23	6.77	7.50	6.60	7.49	10177174
2009-03-24	7.38	7.50	6.85	7.18	6619722
2009-03-25	7.16	7.86	6.91	7.35	8255668
2009-03-26	7.46	7.85	7.37	7.75	5262161
2009-03-27	7.48	7.69	7.25	7.40	3478651
2009-03-30	7.21	7.31	6.34	6.70	6427341
2009-03-31	6.62	7.15	6.43	6.98	6750819
2009-04-01	6.89	7.23	6.50	6.99	6046025
2009-04-02	7.20	7.99	7.18	7.83	5298792
2009-04-03	7.83	7.92	7.56	7.66	6386113
2009-04-06	7.53	7.91	7.38	7.83	5939333
2009-04-07	7.63	7.63	7.12	7.30	3871638
2009-04-08	7.33	7.46	7.08	7.22	5748492
2009-04-09	7.55	8.24	7.48	8.11	6161325
2009-04-13	7.99	8.01	7.37	7.68	5754529
2009-04-14	7.72	7.78	7.10	7.36	6127255
2009-04-15	7.30	8.11	7.21	7.92	7732545
2009-04-16	8.11	8.54	7.78	8.42	5348007
2009-04-17	8.57	8.78	8.44	8.65	3895308
2009-04-20	8.59	8.59	7.59	7.67	4799014
2009-04-21	7.63	8.28	7.53	8.24	5587619
2009-04-22	7.95	9.19	7.91	8.98	7039291
2009-04-23	8.99	9.10	8.33	8.68	6454506
2009-04-24	8.82	10.16	8.79	10.09	11069399
2009-04-27	9.96	10.10	9.56	9.75	9152809
2009-04-28	9.30	9.50	8.32	8.40	9737641
2009-04-29	8.49	9.25	8.38	9.00	6819925
2009-04-30	9.22	9.49	8.77	8.86	4553588
2009-05-01	8.73	9.05	8.62	8.99	4389200
2009-05-04	8.99	9.95	8.99	9.87	4858920
2009-05-05	9.85	10.59	9.81	10.49	7325038
2009-05-06	10.58	10.81	10.02	10.50	6187262
2009-05-07	10.53	10.84	9.87	10.00	7990659
2009-05-08	10.12	10.89	10.04	10.84	6595421
2009-05-11	10.64	10.74	10.07	10.20	5159309
2009-05-12	10.37	10.74	9.56	10.02	8033588
2009-05-13	9.72	9.76	9.10	9.24	7318108
2009-05-14	9.25	9.76	8.94	9.46	4821395
2009-05-15	9.46	9.92	9.34	9.54	6396536
2009-05-18	9.68	10.30	9.66	10.25	5015479
2009-05-19	10.26	10.44	10.00	10.24	6202495
2009-05-20	10.35	10.86	10.06	10.12	3740806
2009-05-21	9.97	10.02	9.69	9.93	5959757
2009-05-22	9.98	10.08	9.60	9.96	3007585
2009-05-26	9.72	10.57	9.72	10.48	3755426
2009-05-27	10.50	10.72	9.96	10.02	7654504
2009-05-28	10.05	10.32	9.61	10.09	6103846
2009-05-29	10.42	10.45	10.04	10.36	4343591
2009-06-01	10.54	11.18	10.37	11.05	4617078
2009-06-02	11.00	11.46	10.87	11.29	4623103
2009-06-03	11.18	11.22	10.57	10.83	4713355
2009-06-04	10.89	11.16	10.80	11.06	3188057
2009-06-05	11.22	11.29	10.58	10.71	3805947
2009-06-08	10.51	10.91	10.51	10.75	3673483
2009-06-09	10.17	10.32	9.83	10.18	7164525
2009-06-10	10.33	10.54	9.89	10.04	5495265
2009-06-11	10.09	10.22	9.95	10.01	3927432
2009-06-12	9.96	10.06	9.64	9.93	3661376
2009-06-15	9.77	9.94	9.53	9.68	4624942
2009-06-16	9.75	10.04	9.30	9.30	5107881
2009-06-17	9.27	9.43	8.66	9.06	7316631
2009-06-18	9.11	9.15	8.84	8.97	3970236
2009-06-19	9.08	9.32	9.04	9.07	6382724
2009-06-22	8.99	8.99	8.66	8.66	3396605
2009-06-23	8.65	8.97	8.48	8.81	4709056
2009-06-24	8.90	9.22	8.66	8.77	4829929
2009-06-25	8.71	9.47	8.64	9.42	4698942
2009-06-26	9.29	9.60	9.09	9.41	6194091
2009-06-29	9.45	9.63	9.19	9.54	4155750
2009-06-30	9.48	9.68	9.35	9.58	3799036
2009-07-01	9.66	9.74	9.36	9.38	2591985
2009-07-02	9.20	9.29	9.04	9.10	4306388
2009-07-06	9.03	9.26	8.64	8.72	5129760
2009-07-07	8.69	8.77	8.26	8.28	4787791
2009-07-08	8.43	8.43	8.15	8.24	5693124
2009-07-09	8.34	8.73	8.29	8.58	4153573
2009-07-10	8.50	8.62	8.27	8.35	3077052
2009-07-13	8.40	8.62	8.17	8.57	5288254
2009-07-14	8.22	8.70	8.17	8.68	7053447
2009-07-15	8.79	9.23	8.68	9.19	5403241
2009-07-16	9.17	9.64	9.08	9.53	5743914
2009-07-17	9.49	9.94	9.43	9.68	4952109
2009-07-20	9.72	10.12	9.72	9.96	2739434
2009-07-21	10.12	10.31	9.83	9.92	3124095
2009-07-22	9.82	10.31	9.74	9.88	4328386
2009-07-23	9.90	10.80	9.81	10.73	7560002
2009-07-24	10.64	11.17	10.47	11.05	6302600
2009-07-27	11.05	11.62	10.59	11.55	7591639
2009-07-28	12.13	13.43	12.01	13.17	15089332
2009-07-29	13.03	13.28	12.71	12.79	8660876
2009-07-30	13.10	13.68	12.95	13.43	4922858
2009-07-31	13.34	14.40	13.31	13.93	6791951
2009-08-03	14.30	14.30	13.75	13.82	7402938
2009-08-04	13.70	14.92	13.65	14.53	6895271
2009-08-05	14.62	15.02	14.04	14.23	6116181
2009-08-06	14.34	14.82	14.10	14.61	5424166
2009-08-07	14.87	15.50	14.79	15.13	5638588
2009-08-10	15.09	15.16	14.43	14.54	6042635
2009-08-11	14.35	14.58	14.19	14.28	5167252
2009-08-12	14.56	14.82	14.45	14.65	4981536
2009-08-13	14.78	14.91	14.31	14.81	3275671
2009-08-14	14.63	14.78	13.85	14.11	5575693
2009-08-17	13.63	13.74	13.15	13.25	6991212
2009-08-18	13.29	13.63	13.21	13.56	2931397
2009-08-19	13.38	13.91	13.13	13.75	3217153
2009-08-20	13.73	13.92	13.44	13.49	4179995
2009-08-21	13.68	14.44	13.60	14.36	6496443
2009-08-24	14.40	14.63	14.25	14.36	4008105
2009-08-25	14.51	14.99	14.31	14.61	4231206
2009-08-26	14.56	15.03	14.33	14.43	4626911
2009-08-27	14.40	14.80	14.04	14.69	3894757
2009-08-28	14.80	14.97	14.34	14.51	4383514
2009-08-31	14.29	14.56	13.80	14.48	5565881
2009-09-01	14.42	14.82	13.44	13.56	6201057
2009-09-02	13.41	13.46	12.72	12.75	8300724
2009-09-03	12.85	12.99	12.38	12.82	6612401
2009-09-04	12.82	13.16	12.69	13.08	2765901
2009-09-08	13.60	13.92	13.35	13.81	5540998
2009-09-09	13.74	14.26	13.68	14.08	4670368
2009-09-10	14.06	14.52	13.92	14.22	3779115
2009-09-11	14.57	14.68	14.07	14.18	5162396
2009-09-14	14.05	14.41	13.95	14.24	3755445
2009-09-15	14.25	14.58	14.17	14.41	3469225
2009-09-16	14.60	15.29	14.33	14.98	8000919
2009-09-17	14.96	15.06	14.44	14.58	4934255
2009-09-18	14.69	14.81	13.83	14.13	6228241
2009-09-21	13.94	14.07	13.56	13.66	4757264
2009-09-22	13.94	14.03	13.59	13.65	3886417
2009-09-23	13.71	13.86	13.45	13.49	4265731
2009-09-24	13.66	13.66	13.00	13.10	4937714
2009-09-25	13.03	13.24	12.73	12.83	3516047
2009-09-28	12.87	13.38	12.81	13.30	2527726
2009-09-29	13.32	13.63	13.25	13.39	3089496
2009-09-30	13.41	13.50	12.85	12.92	4520384
2009-10-01	12.93	12.93	12.46	12.52	5002146
2009-10-02	12.35	12.35	11.87	12.10	5155558
2009-10-05	12.19	12.81	12.14	12.63	3808650
2009-10-06	12.76	13.04	12.51	12.63	2960219
2009-10-07	12.62	12.68	12.39	12.55	3990542
2009-10-08	12.74	13.38	12.62	12.99	3548340
2009-10-09	12.99	13.11	12.81	12.88	2297356
2009-10-12	13.06	13.38	13.06	13.16	2552173
2009-10-13	13.09	13.47	12.99	13.35	3341604
2009-10-14	13.58	13.77	13.49	13.75	3737170
2009-10-15	13.68	13.81	13.62	13.77	2799848
2009-10-16	14.19	14.35	13.62	13.70	4325856
2009-10-19	13.76	13.99	13.65	13.79	3497213
2009-10-20	13.78	13.78	13.40	13.62	3291172
2009-10-21	13.59	13.84	12.99	13.00	4420668
2009-10-22	13.11	13.94	12.96	13.80	5358628
2009-10-23	13.86	14.06	13.30	13.54	5238067
2009-10-26	13.52	14.25	13.39	13.61	6162816
2009-10-27	13.80	13.95	12.91	13.08	8241887
2009-10-28	13.13	13.13	12.11	12.14	7823767
2009-10-29	12.23	12.73	12.15	12.41	5863512
2009-10-30	12.37	12.51	11.58	11.75	9424135
2009-11-02	11.68	12.15	11.44	11.65	6358072
2009-11-03	11.64	12.16	11.62	12.02	5633261
2009-11-04	12.13	12.33	11.82	11.82	5088443
2009-11-05	11.93	12.42	11.93	12.38	3470764
2009-11-06	12.27	12.63	12.19	12.60	3960037
2009-11-09	12.76	13.29	12.76	13.20	3578383
2009-11-10	13.04	13.40	12.98	13.28	3751901
2009-11-11	13.39	13.66	13.30	13.58	3810232
2009-11-12	13.56	13.75	13.32	13.36	4034380
2009-11-13	13.37	14.09	13.29	14.01	6596720
2009-11-16	14.09	14.87	14.01	14.64	5425434
2009-11-17	14.62	14.70	14.44	14.68	3289162
2009-11-18	14.58	14.69	14.35	14.66	3714435
2009-11-19	14.50	14.50	14.07	14.34	4175965
2009-11-20	14.21	14.30	13.80	14.04	3673656
2009-11-23	14.28	14.89	14.24	14.39	4241423
2009-11-24	14.41	14.42	13.99	14.05	2782270
2009-11-25	14.19	14.20	13.89	14.09	2732693
2009-11-27	13.44	13.84	13.24	13.53	1514511
2009-11-30	13.46	13.79	13.26	13.58	3640146
2009-12-01	13.75	14.33	13.75	13.91	6667403
2009-12-02	13.95	14.30	13.83	14.01	3341168
2009-12-03	14.05	14.31	13.97	14.18	4898453
2009-12-04	14.48	14.67	14.15	14.60	4857336
2009-12-07	14.51	14.64	13.84	13.91	4597256
2009-12-08	13.80	13.90	13.49	13.55	9581841
2009-12-09	13.62	13.65	13.19	13.47	2559789
2009-12-10	13.54	13.76	13.44	13.54	2450755
2009-12-11	13.80	13.80	13.35	13.55	2419014
2009-12-14	13.68	13.79	13.49	13.71	1662401
2009-12-15	13.61	13.77	13.46	13.56	2113527
2009-12-16	13.84	14.04	13.63	13.95	2914985
2009-12-17	13.81	13.90	13.66	13.72	2178455
2009-12-18	13.79	14.07	13.37	13.39	5222585
2009-12-21	13.51	13.87	13.51	13.75	3052274
2009-12-22	13.83	13.97	13.76	13.86	4070894
2009-12-23	13.94	14.15	13.85	14.13	2787023
2009-12-24	14.20	14.36	14.15	14.36	698419
2009-12-28	14.48	14.48	13.99	14.08	1552864
2009-12-29	14.13	14.16	13.77	14.01	2204672
2009-12-30	13.97	13.99	13.70	13.93	2213771
2009-12-31	13.89	14.00	13.79	13.81	2405718
2010-01-04	13.97	14.30	13.88	14.29	2970585
2010-01-05	14.20	14.43	14.12	14.42	2863478
2010-01-06	14.45	14.75	14.31	14.57	6424467
2010-01-07	14.56	15.57	14.51	15.48	8437302
2010-01-08	15.33	15.60	15.00	15.58	3612358
2010-01-11	15.71	15.75	15.36	15.54	2802658
2010-01-12	15.37	15.44	15.14	15.30	2166232
2010-01-13	15.34	15.35	14.85	15.10	3354261
2010-01-14	15.02	15.16	14.75	15.03	2776959
2010-01-15	15.32	15.34	14.86	15.00	5556688
2010-01-19	14.98	15.44	14.92	15.42	2699235
2010-01-20	15.02	15.12	14.73	14.95	3060289
2010-01-21	15.09	15.10	14.39	14.49	4009603
2010-01-22	14.36	14.74	13.90	13.91	3336022
2010-01-25	14.13	14.27	13.74	13.78	3391963
2010-01-26	13.69	14.08	13.62	13.78	4497649
2010-01-27	13.63	13.68	13.21	13.58	6303485
2010-01-28	13.68	13.99	13.33	13.60	4838557
2010-01-29	13.70	14.06	13.48	13.56	6553929
2010-02-01	13.69	14.00	13.56	13.99	3725706
2010-02-02	13.97	14.80	13.94	14.78	5305868
2010-02-03	14.66	15.00	14.66	14.85	4682166
2010-02-04	14.64	14.65	14.26	14.50	6775334
2010-02-05	14.41	14.49	13.60	14.14	5616794
2010-02-08	14.03	14.23	13.85	14.05	3237313
2010-02-09	14.34	14.62	14.07	14.45	4654894
2010-02-10	14.46	14.59	14.07	14.50	3137507
2010-02-11	13.85	14.08	12.78	13.77	12822613
2010-02-12	13.49	13.81	13.35	13.81	7143464
2010-02-16	13.90	14.06	13.71	14.00	4247602
2010-02-17	14.12	14.12	13.75	13.95	4516242
2010-02-18	13.98	14.04	13.76	13.83	3719420
2010-02-19	13.77	13.81	13.56	13.60	6258184
2010-02-22	13.69	13.95	13.60	13.62	3689957
2010-02-23	13.58	13.72	13.05	13.25	4667589
2010-02-24	13.30	13.36	12.91	13.31	3378934
2010-02-25	13.00	13.19	12.76	13.16	4380081
2010-02-26	13.22	13.45	13.01	13.37	4817562
2010-03-01	13.47	14.01	13.47	13.97	4551663
2010-03-02	14.11	14.13	13.90	14.02	2781572
2010-03-03	14.13	14.44	13.99	14.17	3256064
2010-03-04	14.18	14.35	14.01	14.14	1915929
2010-03-05	14.28	14.43	14.25	14.39	1927333
2010-03-08	14.43	14.66	14.40	14.66	2163925
2010-03-09	14.59	14.75	14.51	14.68	2447404
2010-03-10	14.64	14.96	14.62	14.86	3563082
2010-03-11	14.77	15.17	14.65	15.12	3672217
2010-03-12	15.20	15.32	14.96	15.17	3094428
2010-03-15	15.16	15.23	14.97	15.15	2816192
2010-03-16	15.20	15.35	15.07	15.31	2449167
2010-03-17	15.34	15.74	15.30	15.53	3270941
2010-03-18	15.47	15.75	15.42	15.51	2321106
2010-03-19	15.55	15.75	15.00	15.00	5814932
2010-03-22	14.85	15.26	14.82	15.23	2832564
2010-03-23	15.23	15.52	15.04	15.48	4112122
2010-03-24	15.50	15.66	15.13	15.17	4039292
2010-03-25	15.37	15.48	15.11	15.13	3464135
2010-03-26	15.23	15.40	15.05	15.19	2786687
2010-03-29	15.28	15.45	15.13	15.32	2626408
2010-03-30	15.32	15.59	15.30	15.40	1703804
2010-03-31	15.29	15.66	15.08	15.52	5399032
2010-04-01	15.68	15.95	15.63	15.81	4307752
2010-04-05	15.91	16.22	15.71	16.15	3173647
2010-04-06	16.07	16.33	15.92	16.28	3503086
2010-04-07	16.16	16.22	15.72	15.85	4306340
2010-04-08	15.80	15.96	15.56	15.89	3963939
2010-04-09	15.90	16.12	15.81	16.10	2906883
2010-04-12	16.18	16.18	15.91	16.11	3208875
2010-04-13	16.03	16.22	16.02	16.14	2491438
2010-04-14	16.23	16.91	16.18	16.88	4225834
2010-04-15	16.81	17.40	16.68	17.00	6262909
2010-04-16	17.64	17.72	16.82	16.96	7231716
2010-04-19	16.86	17.25	16.70	17.24	5716473
2010-04-20	17.38	17.67	17.26	17.49	7307829
2010-04-21	17.46	17.65	17.36	17.58	4768355
2010-04-22	17.39	18.17	17.09	18.10	8534232
2010-04-23	18.17	18.60	17.93	18.35	8798681
2010-04-26	18.50	18.78	17.87	18.00	9499692
2010-04-27	17.17	17.20	15.46	15.62	18211836
2010-04-28	16.05	16.86	16.01	16.45	11701282
2010-04-29	16.63	16.98	16.61	16.84	5084147
2010-04-30	16.79	17.26	16.23	16.23	4831626
2010-05-03	16.34	16.70	16.28	16.63	4531935
2010-05-04	16.26	16.32	15.54	15.75	7186446
2010-05-05	15.48	15.96	14.96	15.47	9060785
2010-05-06	15.39	15.66	13.65	14.64	12309038
2010-05-07	14.55	14.70	13.54	13.66	13738017
2010-05-10	14.26	15.17	14.26	15.13	8694303
2010-05-11	14.87	15.40	14.76	15.12	5855118
2010-05-12	15.23	15.65	15.09	15.60	5768443
2010-05-13	15.49	15.53	15.15	15.18	5457088
2010-05-14	14.95	14.99	14.42	14.74	7244476
2010-05-17	14.74	14.83	14.12	14.76	5576527
2010-05-18	14.93	15.14	14.34	14.41	6506337
2010-05-19	14.25	14.45	13.70	14.07	7052697
2010-05-20	13.59	13.78	13.28	13.33	7715821
2010-05-21	13.07	13.88	13.07	13.74	6999522
2010-05-24	13.45	14.08	13.43	13.66	5248210
2010-05-25	13.07	13.54	12.90	13.53	8141966
2010-05-26	13.72	13.80	12.99	13.09	12025518
2010-05-27	13.56	13.63	13.22	13.59	6743573
2010-05-28	13.63	13.66	13.28	13.35	6827217
2010-06-01	13.10	13.15	12.50	12.51	8972601
2010-06-02	12.65	12.91	12.55	12.90	7524577
2010-06-03	12.93	13.06	12.64	12.94	6046847
2010-06-04	12.49	12.72	12.37	12.40	8210116
2010-06-07	12.40	12.53	11.84	11.87	5815889
2010-06-08	11.78	11.99	11.49	11.70	11537783
2010-06-09	11.92	12.06	11.52	11.59	4742712
2010-06-10	11.90	12.42	11.86	12.37	5223416
2010-06-11	12.17	12.49	12.10	12.36	3127049
2010-06-14	12.55	12.99	12.55	12.63	5614563
2010-06-15	12.72	13.25	12.57	13.20	5268936
2010-06-16	13.04	13.05	12.66	12.72	5729884
2010-06-17	12.73	12.80	12.11	12.22	6508579
2010-06-18	12.23	12.46	12.15	12.32	4751408
2010-06-21	12.55	12.70	12.24	12.33	4041942
2010-06-22	12.28	12.39	11.90	11.96	4351977
2010-06-23	11.96	12.17	11.59	12.10	7481517
2010-06-24	12.04	12.06	11.68	11.69	6706639
2010-06-25	11.74	11.91	11.55	11.81	5954148
2010-06-28	11.89	11.99	11.71	11.82	4139677
2010-06-29	11.51	11.65	11.08	11.26	9276994
2010-06-30	11.23	11.39	10.74	10.76	9957083
2010-07-01	10.82	10.95	10.45	10.83	6342842
2010-07-02	10.89	10.98	10.57	10.70	4443423
2010-07-06	10.97	11.04	10.62	10.71	4920315
2010-07-07	10.73	11.24	10.54	11.24	6262779
2010-07-08	11.36	11.51	10.99	11.22	4075139
2010-07-09	11.18	11.52	11.07	11.51	3276582
2010-07-12	11.47	11.53	11.06	11.12	4715855
2010-07-13	11.30	11.48	11.15	11.43	4766119
2010-07-14	11.34	11.35	11.04	11.17	3887553
2010-07-15	11.18	11.29	10.93	11.23	3820196
2010-07-16	11.12	11.18	10.38	10.47	8500750
2010-07-19	10.53	10.59	10.20	10.32	6149883
2010-07-20	10.07	10.65	10.01	10.62	7922142
2010-07-21	10.37	10.45	10.14	10.21	11669740
2010-07-22	10.43	10.86	10.39	10.80	5644020
2010-07-23	10.82	11.48	10.63	11.42	9769429
2010-07-26	11.42	12.05	11.38	11.93	9028326
2010-07-27	11.50	11.71	10.42	10.53	20742371
2010-07-28	10.47	10.60	10.09	10.11	13725658
2010-07-29	10.21	10.38	9.94	10.05	9082152
2010-07-30	10.01	10.40	9.94	10.28	8524646
2010-08-02	10.40	10.78	10.35	10.65	5236248
2010-08-03	10.56	10.74	10.43	10.71	4953507
2010-08-04	10.74	10.87	10.68	10.78	4129261
2010-08-05	10.73	10.78	10.62	10.72	3707610
2010-08-06	10.52	10.97	10.52	10.94	4131477
2010-08-09	11.01	11.36	11.01	11.34	4069082
2010-08-10	11.13	11.24	10.95	11.02	3980011
2010-08-11	10.72	10.79	10.54	10.62	5178980
2010-08-12	10.44	10.61	10.23	10.54	7236733
2010-08-13	10.50	10.59	10.39	10.48	7351354
2010-08-16	10.37	10.45	10.26	10.30	4708547
2010-08-17	10.50	10.68	10.46	10.65	4608536
2010-08-18	10.67	11.00	10.60	10.88	2748107
2010-08-19	10.76	10.89	10.56	10.66	3908716
2010-08-20	10.52	10.64	10.39	10.56	2563807
2010-08-23	10.62	10.67	10.36	10.38	2819057
2010-08-24	10.19	10.65	10.00	10.49	6395162
2010-08-25	10.27	10.72	10.15	10.68	7668012
2010-08-26	10.74	10.79	10.25	10.26	4696720
2010-08-27	10.39	10.71	10.24	10.68	3223562
2010-08-30	10.65	10.78	10.41	10.41	1958864
2010-08-31	10.32	10.65	10.31	10.49	4215190
2010-09-01	10.72	11.18	10.72	11.01	4537146
2010-09-02	11.06	11.46	11.04	11.31	2921861
2010-09-03	11.57	11.72	11.25	11.43	2884810
2010-09-07	11.34	11.34	10.77	10.88	6382594
2010-09-08	10.92	11.11	10.85	10.87	2809798
2010-09-09	11.13	11.14	10.79	10.94	2984049
2010-09-10	10.98	11.12	10.89	10.93	1548731
2010-09-13	11.13	11.32	11.08	11.27	2497368
2010-09-14	11.26	11.32	10.91	11.11	3471725
2010-09-15	11.04	11.04	10.83	11.00	2312413
2010-09-16	10.93	11.06	10.67	10.95	4162788
2010-09-17	10.98	11.04	10.73	10.94	4123589
2010-09-20	11.05	11.20	10.81	11.15	3807871
2010-09-21	11.24	11.49	11.11	11.18	5616428
2010-09-22	11.17	11.41	10.91	10.95	5383287
2010-09-23	10.86	10.95	10.58	10.61	2837911
2010-09-24	10.85	11.07	10.75	11.00	3061884
2010-09-27	10.98	11.04	10.85	10.93	2715489
2010-09-28	10.99	11.01	10.75	11.00	3175982
2010-09-29	10.90	11.07	10.86	10.89	3275354
2010-09-30	11.04	11.17	10.80	11.01	3208243
2010-10-01	11.18	11.33	11.08	11.18	3962983
2010-10-04	11.16	11.18	10.95	11.09	6645897
2010-10-05	11.30	11.63	11.25	11.63	6634133
2010-10-06	11.57	11.77	11.54	11.77	4510588
2010-10-07	11.84	11.96	11.73	11.83	7439163
2010-10-08	11.86	12.09	11.79	12.06	5171373
2010-10-11	12.04	12.16	11.94	12.08	2718304
2010-10-12	11.95	11.99	11.64	11.82	6967523
2010-10-13	11.63	11.76	11.22	11.71	6893559
2010-10-14	11.70	11.79	11.22	11.34	5608321
2010-10-15	11.53	11.53	10.92	11.01	8926621
2010-10-18	11.03	11.04	10.68	10.90	5508260
2010-10-19	10.71	11.12	10.66	10.74	7036104
2010-10-20	10.82	10.95	10.68	10.84	3888060
2010-10-21	10.88	11.18	10.82	11.05	5301070
2010-10-22	11.06	11.06	10.84	10.95	2162768
2010-10-25	11.12	11.31	10.88	10.89	6702197
2010-10-26	10.83	11.28	10.67	10.93	9049065
2010-10-27	10.75	10.85	10.49	10.67	5611711
2010-10-28	10.75	10.79	10.46	10.60	5617691
2010-10-29	10.57	10.72	10.54	10.66	3116366
2010-11-01	10.75	10.82	10.59	10.75	4254194
2010-11-02	10.86	11.00	10.74	10.81	5013127
2010-11-03	10.86	10.86	10.62	10.78	3109999
2010-11-04	10.96	11.36	10.90	11.34	4998608
2010-11-05	11.40	11.86	11.28	11.56	5445475
2010-11-08	11.52	11.65	11.41	11.60	3018643
2010-11-09	11.72	11.75	11.40	11.48	4449187
2010-11-10	11.44	11.66	11.29	11.63	3649577
2010-11-11	11.49	11.60	11.37	11.39	2877784
2010-11-12	11.30	11.47	11.13	11.36	3298746
2010-11-15	11.37	11.54	11.23	11.25	2110414
2010-11-16	11.13	11.40	11.03	11.11	5755999
2010-11-17	11.14	11.22	10.84	10.96	3842732
2010-11-18	11.04	11.12	10.92	11.00	4417339
2010-11-19	11.01	11.10	10.86	11.03	2706766
2010-11-22	11.00	11.02	10.80	10.96	2330993
2010-11-23	10.81	11.00	10.75	10.75	3237918
2010-11-24	10.87	10.95	10.71	10.92	3075984
2010-11-26	10.79	10.93	10.72	10.72	1438766
2010-11-29	10.65	10.88	10.50	10.88	2722219
2010-11-30	10.71	11.07	10.66	10.91	3550724
2010-12-01	11.12	11.71	11.12	11.68	5171691
2010-12-02	11.73	12.33	11.62	12.01	5961272
2010-12-03	11.93	12.03	11.85	11.99	3146367
2010-12-06	11.98	12.10	11.86	11.99	2109784
2010-12-07	12.16	12.44	12.12	12.38	4135613
2010-12-08	12.38	13.44	12.37	13.10	12123135
2010-12-09	13.17	13.34	12.86	13.26	4990521
2010-12-10	13.26	13.54	12.99	13.53	4780364
2010-12-13	13.38	13.48	13.20	13.25	5577523
2010-12-14	13.02	13.10	12.90	13.03	6490104
2010-12-15	13.05	13.34	12.83	12.90	4306838
2010-12-16	12.96	13.19	12.91	13.14	2822128
2010-12-17	13.17	13.24	12.98	13.06	4414018
2010-12-20	13.06	13.24	12.93	13.00	4355771
2010-12-21	13.10	13.15	12.87	13.06	5413875
2010-12-22	13.10	13.14	12.95	13.00	5997007
2010-12-23	13.00	13.05	12.71	12.79	3703817
2010-12-27	12.73	12.88	12.73	12.79	2186269
2010-12-28	12.86	12.90	12.68	12.74	2772884
2010-12-29	12.78	12.84	12.59	12.71	2266259
2010-12-30	12.69	12.85	12.66	12.83	2038438
2010-12-31	12.81	12.89	12.61	12.66	2138091
2011-01-03	12.87	13.09	12.83	13.05	3573576
2011-01-04	13.11	13.21	12.79	12.85	6527332
2011-01-05	12.76	13.28	12.71	13.14	6723695
2011-01-06	13.17	13.82	13.14	13.52	10817161
2011-01-07	13.56	14.07	13.34	13.77	10993257
2011-01-10	13.74	13.81	13.33	13.71	6874314
2011-01-11	13.82	14.06	13.64	13.79	6341854
2011-01-12	13.96	14.05	13.76	13.78	5289005
2011-01-13	13.75	13.86	13.59	13.75	3808211
2011-01-14	13.69	14.01	13.65	14.00	4427128
2011-01-18	13.98	14.09	13.33	13.64	4449621
2011-01-19	13.63	13.77	13.16	13.21	5004292
2011-01-20	13.17	13.57	13.02	13.34	5279569
2011-01-21	13.42	13.52	13.23	13.28	2336858
2011-01-24	13.25	13.46	13.19	13.36	2941488
2011-01-25	13.31	13.48	13.13	13.38	3483645
2011-01-26	13.46	13.72	13.30	13.61	4856484
2011-01-27	13.57	13.97	13.51	13.95	4757521
2011-01-28	13.93	13.95	13.27	13.29	3688509
2011-01-31	13.33	13.59	13.31	13.32	3072640
2011-02-01	13.68	14.23	13.62	13.93	6089432
2011-02-02	13.86	13.90	13.62	13.66	2202581
2011-02-03	13.61	13.74	13.45	13.74	2627950
2011-02-04	13.76	14.06	13.68	14.02	3558566
2011-02-07	14.13	14.57	14.01	14.37	5160771
2011-02-08	14.39	14.87	14.31	14.76	5566963
2011-02-09	14.65	15.03	14.60	14.77	5200757
2011-02-10	14.65	14.69	14.33	14.53	4742709
2011-02-11	14.42	14.48	13.89	14.17	8600605
2011-02-14	14.20	14.34	14.06	14.19	4556348
2011-02-15	13.34	13.75	12.68	12.88	18476737
2011-02-16	13.00	13.20	12.44	12.82	11690748
2011-02-17	12.73	13.27	12.73	13.20	5266702
2011-02-18	13.30	13.35	13.07	13.30	5806294
2011-02-22	12.99	13.19	12.94	13.06	8054273
2011-02-23	13.10	13.15	12.49	12.72	6372671
2011-02-24	12.66	12.81	12.41	12.74	4853351
2011-02-25	12.85	13.22	12.73	13.19	4048862
2011-02-28	13.30	13.60	13.21	13.59	6483853
2011-03-01	13.62	13.75	13.03	13.08	7760579
2011-03-02	13.07	13.36	13.03	13.18	4465040
2011-03-03	13.36	13.44	13.17	13.28	5362361
2011-03-04	13.26	13.48	13.08	13.31	6066043
2011-03-07	13.38	13.62	13.28	13.41	5136807
2011-03-08	13.43	13.87	13.38	13.81	6298989
2011-03-09	13.78	14.02	13.61	14.01	4922784
2011-03-10	13.76	13.87	13.49	13.60	5127981
2011-03-11	13.59	13.91	13.54	13.87	3360102
2011-03-14	13.74	13.77	13.43	13.64	4666823
2011-03-15	12.96	13.80	12.92	13.69	5899385
2011-03-16	13.63	13.85	13.46	13.66	11024087
2011-03-17	13.99	14.06	13.47	13.61	5948475
2011-03-18	13.88	14.00	13.71	13.95	5473241
2011-03-21	14.17	14.30	14.08	14.28	5411477
2011-03-22	14.28	14.34	13.92	13.96	5540376
2011-03-23	13.90	14.16	13.79	14.13	4516098
2011-03-24	14.25	14.32	13.92	14.15	4566198
2011-03-25	14.19	14.24	14.08	14.17	3324363
2011-03-28	14.17	14.30	13.87	13.91	6185504
2011-03-29	13.86	13.99	13.64	13.81	8264628
2011-03-30	13.93	14.07	13.88	14.06	3829375
2011-03-31	14.03	14.09	13.90	13.92	3830098
2011-04-01	14.01	14.29	13.93	14.12	4375442
2011-04-04	14.14	14.18	13.93	14.02	3237461
2011-04-05	13.94	14.25	13.86	14.16	4252178
2011-04-06	14.15	14.21	13.85	14.09	2096624
2011-04-07	14.03	14.28	13.91	13.93	3757743
2011-04-08	13.99	14.07	13.33	13.41	7114721
2011-04-11	13.44	13.66	13.43	13.51	3569400
2011-04-12	13.35	13.50	13.27	13.28	3504547
2011-04-13	13.38	13.45	13.21	13.43	3215708
2011-04-14	13.35	13.47	13.23	13.43	3626317
2011-04-15	13.47	13.52	13.18	13.18	4714717
2011-04-18	12.91	13.28	12.81	13.22	4515587
2011-04-19	13.28	13.52	13.25	13.47	3271448
2011-04-20	13.74	13.78	13.48	13.50	3558098
2011-04-21	13.62	13.62	13.34	13.40	3609148
2011-04-25	13.26	13.48	13.22	13.38	4243872
2011-04-26	13.00	13.47	12.98	13.01	11759872
2011-04-27	13.02	13.45	12.96	13.24	6049469
2011-04-28	13.24	13.62	13.21	13.60	5003000
2011-04-29	13.54	13.74	13.42	13.42	3512460
2011-05-02	13.48	13.61	13.38	13.51	3840410
2011-05-03	13.46	13.51	13.24	13.31	5089975
2011-05-04	13.31	13.37	13.15	13.32	3626784
2011-05-05	13.22	13.51	13.10	13.19	5340643
2011-05-06	13.39	13.51	13.15	13.36	5012493
2011-05-09	13.38	13.42	13.21	13.30	1729526
2011-05-10	13.31	13.61	13.33	13.54	2161865
2011-05-11	13.53	13.58	13.19	13.37	4453340
2011-05-12	13.33	13.50	13.16	13.50	4497490
2011-05-13	13.53	13.53	13.18	13.22	5520082
2011-05-16	13.18	13.26	12.96	13.01	4373666
2011-05-17	12.95	13.18	12.86	13.07	5157530
2011-05-18	13.10	13.52	13.08	13.41	4061390
2011-05-19	13.50	13.83	13.46	13.81	5448237
2011-05-20	13.74	14.29	13.75	14.25	10583654
2011-05-23	12.32	12.57	12.17	12.48	8112686
2011-05-24	12.50	12.65	12.30	12.41	11657467
2011-05-25	12.34	12.57	12.33	12.50	3827244
2011-05-26	12.48	12.57	12.41	12.52	5926715
2011-05-27	12.57	12.65	12.52	12.56	5055058
2011-05-31	12.67	12.69	12.50	12.53	5270410
2011-06-01	12.51	12.55	12.14	12.22	7843269
2011-06-02	12.22	12.34	12.18	12.21	5889610
2011-06-03	12.00	12.07	11.68	11.69	6665620
2011-06-06	11.64	11.73	11.30	11.33	5712532
2011-06-07	11.38	11.43	10.99	11.00	9075185
2011-06-08	11.01	11.01	10.66	10.86	12172262
2011-06-09	10.92	10.92	10.69	10.75	7053862
2011-06-10	10.63	10.73	10.31	10.38	8251065
2011-06-13	10.40	10.56	10.36	10.40	5730983
2011-06-14	10.74	10.90	10.69	10.73	9326886
2011-06-15	10.59	10.60	10.34	10.40	5046456
2011-06-16	10.43	10.67	10.37	10.52	5466237
2011-06-17	10.66	10.69	10.52	10.66	6814588
2011-06-20	10.60	10.77	10.47	10.72	4404161
2011-06-21	10.81	10.95	10.71	10.93	3746870
2011-06-22	10.88	11.03	10.75	10.81	4591193
2011-06-23	10.63	10.87	10.56	10.87	6819717
2011-06-24	10.85	10.91	10.54	10.56	7365747
2011-06-27	10.59	10.67	10.48	10.62	4892649
2011-06-28	10.66	10.70	10.54	10.68	4197952
2011-06-29	10.73	10.79	10.58	10.65	3465071
2011-06-30	10.70	10.88	10.54	10.58	4970532
2011-07-01	10.63	10.99	10.62	10.95	6067488
2011-07-05	10.91	10.93	10.67	10.79	3813371
2011-07-06	10.71	10.75	10.51	10.62	4337777
2011-07-07	10.74	10.77	10.56	10.59	7287454
2011-07-08	10.49	10.50	10.32	10.48	5084414
2011-07-11	10.36	10.36	10.07	10.31	6628349
2011-07-12	10.31	10.37	10.17	10.21	7523889
2011-07-13	10.23	10.39	10.15	10.18	3376713
2011-07-14	10.21	10.23	9.88	9.95	9646146
2011-07-15	9.97	10.02	9.87	10.00	4284386
2011-07-18	9.91	10.00	9.79	9.95	5664790
2011-07-19	10.05	10.24	10.04	10.15	5026387
2011-07-20	10.21	10.22	9.95	10.10	4518089
2011-07-21	10.17	10.31	10.12	10.16	4816918
2011-07-22	10.15	10.21	9.93	10.04	3745628
2011-07-25	9.89	10.30	9.86	10.08	6210432
2011-07-26	9.79	10.18	9.47	9.77	11139251
2011-07-27	9.72	9.73	9.54	9.60	6818709
2011-07-28	9.57	9.64	9.30	9.31	7359570
2011-07-29	9.22	9.50	9.13	9.28	12080819
2011-08-01	9.41	9.41	9.09	9.28	8151589
2011-08-02	9.16	9.26	8.82	8.84	5502657
2011-08-03	8.87	8.98	8.59	8.91	9935653
2011-08-04	8.75	8.75	8.09	8.11	10605582
2011-08-05	8.26	8.37	7.85	8.07	11538512
2011-08-08	7.88	7.97	7.19	7.24	12035666
2011-08-09	7.40	7.43	6.80	7.33	10616944
2011-08-10	7.17	7.34	6.92	7.13	12513232
2011-08-11	7.17	7.49	7.06	7.36	8681989
2011-08-12	7.37	7.62	7.31	7.53	4696450
2011-08-15	7.61	7.76	7.47	7.76	4413903
2011-08-16	7.68	7.77	7.61	7.74	6348989
2011-08-17	7.78	7.83	7.57	7.65	5474802
2011-08-18	7.40	7.41	6.86	6.92	4354698
2011-08-19	6.73	7.01	6.64	6.65	4244021
2011-08-22	6.81	6.87	6.35	6.56	10675386
2011-08-23	6.58	6.83	6.47	6.82	5302612
2011-08-24	6.78	7.08	6.72	7.02	7347729
2011-08-25	7.07	7.16	6.84	6.93	4152527
2011-08-26	6.88	7.22	6.80	7.08	7783923
2011-08-29	7.23	7.78	7.19	7.78	5000780
2011-08-30	7.77	7.88	7.54	7.81	4694416
2011-08-31	7.82	8.10	7.71	7.80	5331740
2011-09-01	7.79	7.90	7.31	7.32	5712612
2011-09-02	7.12	7.25	7.01	7.02	4344199
2011-09-06	6.71	6.92	6.57	6.90	7100568
2011-09-07	7.05	7.29	6.95	7.25	4968736
2011-09-08	7.14	7.22	6.94	7.02	5998177
2011-09-09	6.92	7.02	6.73	6.86	5225598
2011-09-12	6.73	6.82	6.44	6.66	5323038
2011-09-13	6.70	6.83	6.56	6.76	3660130
2011-09-14	6.82	7.08	6.66	6.99	5653222
2011-09-15	7.10	7.18	6.95	7.02	4260966
2011-09-16	7.05	7.16	6.91	7.01	3787487
2011-09-19	6.83	6.87	6.67	6.80	3687560
2011-09-20	6.86	6.90	6.68	6.69	4585113
2011-09-21	6.66	6.68	6.31	6.32	5805101
2011-09-22	6.09	6.17	5.96	6.12	8806488
2011-09-23	6.11	6.43	6.08	6.28	5862576
2011-09-26	6.33	6.38	6.10	6.38	4791474
2011-09-27	6.59	6.90	6.42	6.49	6114033
2011-09-28	6.58	6.65	6.38	6.49	7649194
2011-09-29	6.66	6.72	6.40	6.61	10827349
2011-09-30	6.52	6.54	6.22	6.26	6201607
2011-10-03	6.19	6.38	6.08	6.08	7393621
2011-10-04	5.98	6.48	5.80	6.44	8847244
2011-10-05	6.38	6.83	6.23	6.80	6075099
2011-10-06	6.77	6.88	6.66	6.88	4429182
2011-10-07	6.95	6.95	6.48	6.59	5028766
2011-10-10	6.73	6.98	6.69	6.97	3334250
2011-10-11	6.88	7.01	6.82	6.89	4305957
2011-10-12	6.95	7.21	6.90	7.05	3975445
2011-10-13	7.00	7.10	6.87	7.04	4244141
2011-10-14	7.17	7.45	7.15	7.45	5722435
2011-10-17	7.46	7.46	7.25	7.29	7583071
2011-10-18	7.29	7.82	7.21	7.70	8545954
2011-10-19	7.69	7.74	7.53	7.60	5488848
2011-10-20	7.61	7.66	7.41	7.61	4778907
2011-10-21	7.74	7.93	7.63	7.91	4658101
2011-10-24	7.93	8.28	7.82	8.21	6422981
2011-10-25	8.03	8.70	7.96	8.35	12003048
2011-10-26	8.50	8.70	8.32	8.48	9007400
2011-10-27	8.84	9.20	8.67	8.99	9461320
2011-10-28	8.95	9.02	8.59	8.69	5355823
2011-10-31	8.56	8.77	8.42	8.44	5355352
2011-11-01	8.18	8.18	7.75	7.87	6319153
2011-11-02	8.04	8.18	7.86	7.99	5572695
2011-11-03	8.10	8.35	7.92	8.31	4566786
2011-11-04	8.18	8.31	8.01	8.26	3249013
2011-11-07	8.15	8.32	7.99	8.26	2948452
2011-11-08	8.31	8.59	8.19	8.54	3644752
2011-11-09	8.25	8.25	7.82	7.86	5160064
2011-11-10	8.04	8.12	7.94	8.03	4618495
2011-11-11	8.20	8.64	8.15	8.40	3973885
2011-11-14	8.33	8.43	8.14	8.26	9336426
2011-11-15	8.23	8.55	8.19	8.52	6364158
2011-11-16	8.36	8.70	8.29	8.44	5637105
2011-11-17	8.41	8.47	7.98	8.05	6231027
2011-11-18	8.14	8.19	7.91	7.92	5860398
2011-11-21	7.76	7.81	7.59	7.69	5681780
2011-11-22	7.71	7.78	7.49	7.70	4389873
2011-11-23	7.62	7.67	7.32	7.40	3274578
2011-11-25	7.36	7.56	7.35	7.40	1033636
2011-11-28	7.70	7.90	7.70	7.85	4370476
2011-11-29	7.89	8.01	7.80	7.91	4139391
2011-11-30	8.26	8.44	8.11	8.42	5199872
2011-12-01	8.37	8.47	8.24	8.29	4199181
2011-12-02	8.39	8.40	8.16	8.19	6025953
2011-12-05	8.36	8.42	8.21	8.27	6138024
2011-12-06	8.30	8.45	8.16	8.31	4842535
2011-12-07	8.21	8.41	8.14	8.31	6017471
2011-12-08	8.25	8.27	7.94	7.95	4236116
2011-12-09	7.97	8.28	7.95	8.26	2667864
2011-12-12	8.15	8.15	7.89	8.05	3685765
2011-12-13	8.28	8.42	7.82	7.90	5250096
2011-12-14	7.82	7.82	7.53	7.60	4446978
2011-12-15	7.66	7.82	7.55	7.65	3312674
2011-12-16	7.73	8.06	7.70	8.05	8251241
2011-12-19	8.09	8.23	7.89	7.93	5493619
2011-12-20	8.12	8.66	8.11	8.63	4421022
2011-12-21	8.60	8.86	8.47	8.81	3682464
2011-12-22	8.88	9.08	8.81	8.99	3341611
2011-12-23	9.05	9.09	8.92	8.97	2645687
2011-12-27	8.97	9.02	8.88	8.96	1438588
2011-12-28	8.98	8.99	8.60	8.68	2359473
2011-12-29	8.71	9.42	8.68	9.41	4675049
2011-12-30	9.37	9.39	9.20	9.21	3110220
2012-01-03	9.50	9.81	9.45	9.65	5875040
2012-01-04	9.57	9.93	9.55	9.84	8247205
2012-01-05	9.78	10.37	9.73	10.15	8578306
2012-01-06	10.15	10.21	9.95	10.02	5792405
2012-01-09	10.02	10.16	9.95	10.02	5090821
2012-01-10	10.19	10.37	10.04	10.08	6452162
2012-01-11	10.30	10.81	10.18	10.54	12537551
2012-01-12	10.60	10.69	10.38	10.49	6890952
2012-01-13	10.38	10.65	10.33	10.63	7382061
2012-01-17	10.74	10.81	10.50	10.64	5304645
2012-01-18	10.60	11.15	10.53	11.13	8885304
2012-01-19	11.16	11.40	10.95	11.30	8376668
2012-01-20	11.30	11.31	10.72	10.91	8824953
2012-01-23	10.95	11.21	10.66	10.66	6756386
2012-01-24	10.54	10.81	10.48	10.74	4371062
2012-01-25	10.69	11.12	10.52	11.08	6641995
2012-01-26	11.16	11.46	10.73	10.77	7528511
2012-01-27	10.70	10.88	10.66	10.84	5004566
2012-01-30	10.67	10.87	10.44	10.77	4105665
2012-01-31	10.86	10.88	10.49	10.61	3783359
2012-02-01	10.75	11.03	10.69	10.95	5805207
2012-02-02	11.01	11.12	10.88	10.94	5377964
2012-02-03	11.16	11.39	11.16	11.36	4615664
2012-02-06	11.26	11.39	11.16	11.34	2799575
2012-02-07	11.30	11.33	11.08	11.25	3167556
2012-02-08	11.27	11.32	11.12	11.27	2771004
2012-02-09	11.30	11.55	11.24	11.44	7025916
2012-02-10	11.27	11.40	11.11	11.18	5175356
2012-02-13	11.31	11.68	11.27	11.63	12640447
2012-02-14	10.52	10.77	10.01	10.23	22920495
2012-02-15	10.23	10.41	9.87	10.26	9970938
2012-02-16	9.88	10.63	9.83	10.59	10334799
2012-02-17	10.81	10.83	10.44	10.64	7725389
2012-02-21	10.69	10.77	10.29	10.35	9984026
2012-02-22	10.29	10.48	10.26	10.44	7938730
2012-02-23	10.39	10.55	10.30	10.49	4720801
2012-02-24	10.49	10.49	10.14	10.17	5311419
2012-02-27	10.04	10.51	10.01	10.33	5916604
2012-02-28	10.33	10.66	10.22	10.53	8378982
2012-02-29	10.52	10.66	10.38	10.44	6850717
2012-03-01	10.52	10.64	10.35	10.44	3550051
2012-03-02	10.35	10.52	10.13	10.16	4153275
2012-03-05	10.15	10.36	10.02	10.32	4878931
2012-03-06	10.09	10.13	9.68	9.72	7398133
2012-03-07	9.79	10.22	9.79	10.17	6797695
2012-03-08	10.19	10.57	10.19	10.53	8439839
2012-03-09	10.56	10.89	10.52	10.65	6127213
2012-03-12	10.65	10.73	10.50	10.59	4335406
2012-03-13	10.72	11.37	10.68	11.34	10749359
2012-03-14	11.32	11.40	11.19	11.36	7613364
2012-03-15	11.36	12.12	11.25	11.95	11838868
2012-03-16	12.06	12.12	11.74	11.76	8138867
2012-03-19	11.79	12.17	11.78	12.04	8028389
2012-03-20	11.86	12.04	11.61	11.97	6526175
2012-03-21	12.06	12.62	12.06	12.40	10296376
2012-03-22	12.22	12.32	11.87	12.08	4848119
2012-03-23	11.85	12.04	11.49	11.94	6982842
2012-03-26	12.12	12.31	11.87	12.12	3738034
2012-03-27	12.17	12.67	12.11	12.14	6835892
2012-03-28	12.11	12.19	11.85	12.03	4657385
2012-03-29	11.91	12.02	11.51	11.99	6364439
2012-03-30	12.19	12.22	11.73	11.75	5939148
2012-04-02	11.69	11.87	11.43	11.62	8119124
2012-04-03	11.65	11.70	11.39	11.50	7656069
2012-04-04	11.35	11.35	11.03	11.24	12047677
2012-04-05	11.18	11.36	11.12	11.23	5170608
2012-04-09	11.03	11.06	10.68	10.79	9040439
2012-04-10	10.73	10.78	10.54	10.59	13195899
2012-04-11	10.81	10.94	10.69	10.73	5602878
2012-04-12	10.74	11.21	10.73	11.05	5604237
2012-04-13	10.95	10.96	10.57	10.67	5251162
2012-04-16	10.79	10.94	10.52	10.73	4739906
2012-04-17	10.87	11.12	10.75	10.98	4372637
2012-04-18	10.84	10.86	10.47	10.54	6097546
2012-04-19	10.52	10.69	10.25	10.52	8249536
2012-04-20	10.58	10.66	10.47	10.55	4625301
2012-04-23	10.36	10.52	10.30	10.44	5165956
2012-04-24	10.50	10.78	10.37	10.76	4768381
2012-04-25	10.95	11.26	10.82	11.11	4570485
2012-04-26	11.11	11.40	11.06	11.34	5551494
2012-04-27	11.43	11.87	11.36	11.82	7826478
2012-04-30	11.72	11.72	11.52	11.59	8086404
2012-05-01	12.25	12.59	11.94	12.25	15450456
2012-05-02	12.21	12.86	12.21	12.78	11944843
2012-05-03	12.80	12.88	12.59	12.68	6642221
2012-05-04	12.57	12.73	12.40	12.66	6651246
2012-05-07	12.57	12.91	12.55	12.79	4770822
2012-05-08	12.64	12.72	12.26	12.59	8695571
2012-05-09	12.38	12.48	12.06	12.32	10533346
2012-05-10	12.48	12.60	12.19	12.25	5834612
2012-05-11	12.13	12.45	12.05	12.28	5927952
2012-05-14	12.09	12.21	11.80	11.87	6063621
2012-05-15	11.80	11.90	11.60	11.61	12660149
2012-05-16	11.75	11.97	11.54	11.57	9548233
2012-05-17	11.64	11.68	10.68	10.69	11862677
2012-05-18	10.72	10.77	10.29	10.42	13597067
2012-05-21	10.50	10.84	10.30	10.78	6801445
2012-05-22	10.78	11.13	10.67	11.03	9954303
2012-05-23	10.87	11.23	10.81	11.22	9635736
2012-05-24	11.21	11.40	10.93	11.16	5589133
2012-05-25	11.17	11.20	10.99	11.08	4895242
2012-05-29	11.24	11.46	11.13	11.43	5271537
2012-05-30	11.26	11.26	10.77	10.87	6666294
2012-05-31	10.97	11.31	10.69	11.14	7806375
2012-06-01	10.84	10.87	10.52	10.59	12742207
2012-06-04	10.62	10.71	10.15	10.31	8768807
2012-06-05	10.22	10.71	10.21	10.68	8660009
2012-06-06	10.81	11.33	10.77	11.32	7022561
2012-06-07	11.41	11.82	11.32	11.42	6633978
2012-06-08	11.38	11.90	11.24	11.87	6174934
2012-06-11	12.04	12.08	11.28	11.29	4563758
2012-06-12	11.34	11.79	11.24	11.73	5789531
2012-06-13	11.65	11.86	11.32	11.37	7246737
2012-06-14	11.41	11.77	11.30	11.69	5168241
2012-06-15	11.76	12.04	11.69	11.96	9192537
2012-06-18	11.93	12.24	11.79	12.16	6302647
2012-06-19	12.29	12.44	12.21	12.26	5377231
2012-06-20	12.27	12.41	12.03	12.30	6838088
2012-06-21	12.21	12.21	11.46	11.51	8758606
2012-06-22	11.64	11.72	11.12	11.22	8555996
2012-06-25	11.01	11.03	10.65	10.78	7235739
2012-06-26	10.83	11.25	10.64	11.17	7404520
2012-06-27	11.28	11.73	11.25	11.65	7314569
2012-06-28	11.42	11.89	11.39	11.85	5113866
2012-06-29	12.19	12.33	12.06	12.19	6028771
2012-07-02	12.19	12.53	12.03	12.46	5913138
2012-07-03	12.32	12.35	12.20	12.28	2807629
2012-07-05	12.24	12.52	12.18	12.47	4190426
2012-07-06	12.20	12.46	12.13	12.45	4783666
2012-07-09	12.37	12.46	12.20	12.41	6870980
2012-07-10	12.51	12.51	11.83	11.97	5451913
2012-07-11	12.00	12.00	11.72	11.82	5179945
2012-07-12	11.73	12.14	11.55	12.05	4685405
2012-07-13	12.08	12.36	12.02	12.35	5062719
2012-07-16	12.26	12.39	11.99	12.12	5058516
2012-07-17	12.17	12.19	11.72	12.04	6324493
2012-07-18	12.01	12.72	12.00	12.51	7165359
2012-07-19	12.55	12.69	12.20	12.63	6599353
2012-07-20	12.48	12.75	12.42	12.44	5369034
2012-07-23	12.15	12.35	11.97	12.26	4403441
2012-07-24	12.26	12.31	11.86	12.00	6101481
2012-07-25	12.09	12.10	11.34	11.36	9647242
2012-07-26	11.63	11.84	11.34	11.48	8866204
2012-07-27	11.58	11.87	11.27	11.69	6186230
2012-07-30	11.68	11.77	11.47	11.54	7476602
2012-07-31	10.84	11.16	10.52	10.58	21035949
2012-08-01	10.59	10.67	10.17	10.50	9015140
2012-08-02	10.30	10.63	10.14	10.55	6384306
2012-08-03	10.87	11.32	10.82	11.17	7944385
2012-08-06	11.24	11.24	10.97	11.05	5125354
2012-08-07	11.14	11.42	11.04	11.32	4507389
2012-08-08	11.27	11.54	11.19	11.50	4021229
2012-08-09	11.50	11.61	11.37	11.52	4393316
2012-08-10	11.46	11.54	11.33	11.40	3050255
2012-08-13	11.39	11.48	11.16	11.28	3807342
2012-08-14	11.39	11.67	11.32	11.41	5873115
2012-08-15	11.40	11.64	11.26	11.60	5343742
2012-08-16	11.59	12.23	11.45	12.12	7431759
2012-08-17	12.30	12.34	12.04	12.21	6008203
2012-08-20	12.19	12.25	11.94	12.01	5259183
2012-08-21	12.07	12.27	11.90	12.00	5280152
2012-08-22	11.89	12.31	11.89	12.19	5216570
2012-08-23	12.16	12.43	12.12	12.25	4863716
2012-08-24	12.18	12.49	12.03	12.42	5414824
2012-08-27	12.45	12.49	12.18	12.18	3958089
2012-08-28	12.15	12.32	12.10	12.17	2383722
2012-08-29	12.17	12.30	12.12	12.20	2978657
2012-08-30	12.09	12.18	12.04	12.10	2450278
2012-08-31	12.24	12.51	12.11	12.45	3035789
2012-09-04	12.46	12.56	12.23	12.35	4422559
2012-09-05	12.39	12.40	11.80	11.83	6969509
2012-09-06	11.92	12.18	11.91	12.13	3912745
2012-09-07	12.16	12.48	12.10	12.44	3681384
2012-09-10	12.41	12.65	12.37	12.47	5101301
2012-09-11	12.51	12.71	12.47	12.67	5048162
2012-09-12	12.68	13.02	12.65	12.97	4816835
2012-09-13	12.94	13.72	12.70	13.48	7433469
2012-09-14	13.52	14.25	13.50	13.89	7603701
2012-09-17	13.89	13.89	13.50	13.65	4452290
2012-09-18	13.62	13.86	13.57	13.74	4950638
2012-09-19	13.74	14.13	13.73	13.98	9635293
2012-09-20	13.86	14.24	13.78	14.14	6457591
2012-09-21	14.37	14.49	14.05	14.29	10175569
2012-09-24	14.39	14.39	13.90	14.01	8600197
2012-09-25	14.10	14.16	13.64	13.66	5382525
2012-09-26	13.67	13.73	13.11	13.17	7989590
2012-09-27	13.24	13.56	13.03	13.46	6175405
2012-09-28	13.39	13.50	13.15	13.23	4798220
2012-10-01	13.34	13.59	13.20	13.49	7668275
2012-10-02	13.55	13.72	13.36	13.51	4348796
2012-10-03	13.65	14.05	13.54	13.99	5092603
2012-10-04	14.09	14.26	13.94	14.08	3358833
2012-10-05	14.27	14.36	13.98	14.04	2908764
2012-10-08	13.95	13.99	13.56	13.69	3892517
2012-10-09	13.61	13.61	12.75	12.90	10585490
2012-10-10	12.77	13.08	12.55	12.59	8287153
2012-10-11	12.75	12.89	12.52	12.57	4871799
2012-10-12	12.63	12.70	12.36	12.57	3232724
2012-10-15	12.59	13.03	12.49	12.99	4546207
2012-10-16	13.14	13.25	12.87	12.99	4718984
2012-10-17	13.18	13.68	13.10	13.16	6783910
2012-10-18	13.16	13.47	13.01	13.33	6004363
2012-10-19	13.48	13.50	13.14	13.22	4265462
2012-10-22	13.20	13.29	12.89	13.02	3367295
2012-10-23	12.74	13.28	12.60	13.23	6129787
2012-10-24	13.41	13.68	13.23	13.65	7555797
2012-10-25	13.89	14.00	13.05	13.11	6062580
2012-10-26	13.02	13.06	12.60	12.84	5254973
2012-10-31	12.99	13.49	12.99	13.27	6587101
2012-11-01	13.32	14.23	13.28	14.18	8360362
2012-11-02	14.31	14.42	13.95	13.97	4249842
2012-11-05	12.95	14.22	12.74	14.21	3721774
2012-11-06	14.25	14.51	14.23	14.37	5280311
2012-11-07	14.19	14.45	13.87	14.32	6392099
2012-11-08	14.31	14.35	13.72	13.79	3967160
2012-11-09	13.75	13.87	13.35	13.44	5079643
2012-11-12	13.51	13.64	13.27	13.28	2164614
2012-11-13	13.12	13.85	13.12	13.60	4527376
2012-11-14	13.68	13.83	13.02	13.09	4463112
2012-11-15	13.07	13.32	12.63	12.67	4676494
2012-11-16	12.73	13.21	12.67	13.12	5356326
2012-11-19	13.36	13.73	13.35	13.57	4237977
2012-11-20	13.61	14.37	13.61	14.34	6686593
2012-11-21	14.34	14.62	14.29	14.59	5773363
2012-11-23	14.66	14.87	14.58	14.86	1761174
2012-11-26	14.77	14.95	14.73	14.82	6787449
2012-11-27	14.78	15.04	14.65	14.92	4737725
2012-11-28	14.80	14.92	14.54	14.84	4853220
2012-11-29	14.96	15.07	14.62	15.02	4030842
2012-11-30	15.05	15.11	14.74	14.91	3952867
2012-12-03	14.99	15.07	14.64	14.65	3342058
2012-12-04	14.70	14.74	14.35	14.58	4781559
2012-12-05	14.66	14.69	14.01	14.25	5407312
2012-12-06	14.24	14.30	13.79	13.87	5544782
2012-12-07	14.01	14.18	13.91	14.06	2759333
2012-12-10	14.04	14.06	13.89	13.95	2737089
2012-12-11	14.08	14.13	13.75	13.82	3142190
2012-12-12	13.91	14.40	13.85	14.30	4386342
2012-12-13	14.25	14.56	14.08	14.21	3001382
2012-12-14	14.01	14.37	14.00	14.17	2492691
2012-12-17	14.27	14.47	14.21	14.41	3496422
2012-12-18	14.46	14.71	14.39	14.68	4139206
2012-12-19	14.68	14.70	14.37	14.37	4179293
2012-12-20	14.36	14.64	14.19	14.64	3507452
2012-12-21	14.43	14.51	14.00	14.30	9371914
2012-12-24	14.31	14.56	14.29	14.50	1090278
2012-12-26	14.52	14.57	14.26	14.29	2109543
2012-12-27	14.30	14.40	14.01	14.32	2314864
2012-12-28	14.14	14.30	14.01	14.10	2998003
2012-12-31	14.08	14.77	13.94	14.65	4423966
2013-01-02	14.98	15.47	14.93	15.01	7094804
2013-01-03	15.04	15.38	14.87	15.21	3327426
2013-01-04	15.25	15.43	15.21	15.36	3538086
2013-01-07	15.21	15.35	15.05	15.17	2945300
2013-01-08	15.11	15.28	15.05	15.15	3066229
2013-01-09	15.20	15.61	15.19	15.32	2971223
2013-01-10	15.46	15.47	15.19	15.36	3197331
2013-01-11	15.91	15.95	15.51	15.55	4445362
2013-01-14	15.54	15.57	15.32	15.39	2879736
2013-01-15	15.32	15.49	15.28	15.35	3618524
2013-01-16	15.28	15.39	15.12	15.27	4136387
2013-01-17	15.37	15.47	15.31	15.39	4870901
2013-01-18	15.58	15.74	15.47	15.63	4485055
2013-01-22	15.61	15.68	15.39	15.48	3837733
2013-01-23	15.43	15.55	15.32	15.48	3920298
2013-01-24	15.48	15.69	15.47	15.59	3458533
2013-01-25	15.66	16.19	15.61	16.14	6701963
2013-01-28	16.17	16.26	15.83	15.94	4372872
2013-01-29	15.93	16.12	15.90	16.07	2818554
2013-01-30	16.11	16.39	15.97	16.02	3931905
2013-01-31	15.92	16.19	15.75	16.17	4322387
2013-02-01	16.38	16.55	16.22	16.31	4426306
2013-02-04	16.14	16.31	15.97	16.06	4084780
2013-02-05	16.19	16.20	16.00	16.15	2942453
2013-02-06	16.04	16.16	15.97	16.07	3336731
2013-02-07	16.05	16.06	15.63	15.70	4050463
2013-02-08	15.72	15.77	15.53	15.64	2785929
2013-02-11	15.64	15.78	15.53	15.64	4483874
2013-02-12	16.97	17.97	16.74	17.59	23556999
2013-02-13	17.67	18.20	17.65	17.90	8811253
2013-02-14	17.98	17.98	17.65	17.68	5631345
2013-02-15	17.78	17.80	17.53	17.58	4604123
2013-02-19	17.62	17.70	17.36	17.57	6407870
2013-02-20	17.48	17.49	16.39	16.47	8110255
2013-02-21	16.38	16.49	16.19	16.39	7450878
2013-02-22	16.49	16.73	16.48	16.63	3710747
2013-02-25	16.73	16.86	15.81	15.83	5853690
2013-02-26	15.99	16.54	15.81	16.46	6841548
2013-02-27	16.48	16.99	16.47	16.88	4056253
2013-02-28	16.88	17.14	16.79	16.93	2950198
2013-03-01	16.81	17.03	16.54	16.90	4112099
2013-03-04	16.79	17.15	16.74	17.15	3258272
2013-03-05	17.28	17.74	17.24	17.60	4859659
2013-03-06	17.71	17.79	17.32	17.49	3776204
2013-03-07	17.56	17.79	17.36	17.55	4745079
2013-03-08	17.72	17.83	17.48	17.53	4084416
2013-03-11	17.77	17.81	17.43	17.45	5071144
2013-03-12	17.45	17.49	17.05	17.20	3898872
2013-03-13	17.23	17.79	17.15	17.75	4993074
2013-03-14	17.79	18.07	17.78	17.82	4599021
2013-03-15	17.79	17.93	17.52	17.55	5621030
2013-03-18	17.33	17.97	17.25	17.78	4653350
2013-03-19	17.90	18.13	17.68	17.94	4061054
2013-03-20	18.06	18.52	18.06	18.41	4623464
2013-03-21	18.27	18.33	17.66	18.06	6763769
2013-03-22	18.10	18.19	17.93	18.11	2845562
2013-03-25	18.18	18.41	17.90	18.07	3292672
2013-03-26	18.14	18.30	17.88	18.15	3701530
2013-03-27	17.99	18.05	17.72	18.02	2483043
2013-03-28	18.04	18.07	17.70	17.80	3620457
2013-04-01	17.82	17.84	17.37	17.49	2669554
2013-04-02	17.54	17.66	17.15	17.27	2714002
2013-04-03	17.21	17.36	16.67	16.88	4538437
2013-04-04	16.91	17.22	16.71	16.91	5569648
2013-04-05	16.63	17.01	16.23	16.95	4466813
2013-04-08	16.94	17.27	16.80	17.23	4412186
2013-04-09	17.28	17.38	17.08	17.22	3810925
2013-04-10	17.24	17.45	17.14	17.43	3370076
2013-04-11	17.45	17.80	17.42	17.72	4157795
2013-04-12	17.67	17.84	17.44	17.68	3230895
2013-04-15	17.53	17.55	16.33	16.40	7203860
2013-04-16	16.67	17.05	16.53	16.99	5055629
2013-04-17	16.79	16.79	16.27	16.70	4946585
2013-04-18	16.78	16.81	16.35	16.52	4147785
2013-04-19	16.59	17.06	16.52	16.94	3258659
2013-04-22	16.99	17.00	16.58	16.89	3001176
2013-04-23	17.07	17.62	17.07	17.61	5114364
2013-04-24	17.69	18.00	17.55	17.86	4099672
2013-04-25	17.94	18.10	17.84	17.89	4194346
2013-04-26	17.86	18.19	17.73	18.13	5185875
2013-04-29	18.21	18.39	17.94	17.95	7682004
2013-04-30	17.72	17.97	16.88	17.09	12644576
2013-05-01	17.08	17.84	17.08	17.68	8326681
2013-05-02	17.69	18.55	17.69	18.43	6169948
2013-05-03	18.70	19.43	18.70	18.99	7423328
2013-05-06	19.00	19.12	18.83	18.98	5294515
2013-05-07	19.06	19.11	18.67	18.97	5405746
2013-05-08	18.98	18.98	18.70	18.81	3768270
2013-05-09	18.78	19.14	18.54	18.58	6683345
2013-05-10	18.65	18.96	18.47	18.96	3859560
2013-05-13	18.98	19.17	18.75	18.84	2544156
2013-05-14	18.80	19.54	18.74	19.49	4364319
2013-05-15	19.35	19.92	19.30	19.87	5079992
2013-05-16	19.76	19.91	19.25	19.53	3924537
2013-05-17	19.69	20.05	19.64	19.99	3220891
2013-05-20	19.96	20.07	19.46	19.54	4111838
2013-05-21	19.68	19.94	19.30	19.39	7254499
2013-05-22	19.50	19.90	18.98	19.21	7834782
2013-05-23	18.92	19.62	18.69	19.49	5056547
2013-05-24	19.30	19.47	18.94	19.47	2640325
2013-05-28	19.80	19.92	19.28	19.41	3371851
2013-05-29	19.30	19.32	18.73	18.75	4629886
2013-05-30	18.78	19.00	18.54	18.76	5282571
2013-05-31	18.69	19.03	18.47	18.48	3930343
2013-06-03	18.58	18.60	17.70	18.23	7007763
2013-06-04	18.28	18.65	17.53	17.60	6640851
2013-06-05	17.68	17.75	17.22	17.33	5297643
2013-06-06	17.66	17.76	17.14	17.72	5418888
2013-06-07	17.81	18.23	17.50	17.77	4307016
2013-06-10	17.89	18.01	17.25	17.65	4619870
2013-06-11	17.35	17.70	17.14	17.19	4095679
2013-06-12	17.38	17.77	17.17	17.48	6903003
2013-06-13	17.40	18.44	17.40	18.41	5506139
2013-06-14	18.42	18.77	18.15	18.28	4719017
2013-06-17	18.45	18.74	18.30	18.51	5078908
2013-06-18	18.53	18.99	18.45	18.95	3599277
2013-06-19	18.89	18.99	18.37	18.38	3947348
2013-06-20	18.11	18.15	17.15	17.25	6255278
2013-06-21	17.43	17.43	16.20	16.76	10569931
2013-06-24	16.45	16.91	16.20	16.64	6818721
2013-06-25	16.91	17.12	16.45	16.76	6074414
2013-06-26	16.95	17.24	16.82	16.90	3020728
2013-06-27	17.11	17.65	16.91	17.60	5201364
2013-06-28	17.49	17.51	17.13	17.14	4617970
2013-07-01	17.24	17.79	17.22	17.76	4238249
2013-07-02	17.68	17.78	17.34	17.37	3840298
2013-07-03	17.28	17.70	17.22	17.55	2181286
2013-07-05	17.71	17.72	16.97	17.40	2967096
2013-07-08	17.51	17.59	16.95	16.98	3745350
2013-07-09	17.18	17.72	17.16	17.58	3441933
2013-07-10	17.59	17.65	17.33	17.50	3124098
2013-07-11	17.92	18.68	17.89	18.28	7429456
2013-07-12	18.21	18.47	18.10	18.24	3428738
2013-07-15	18.29	18.51	17.94	17.94	3530513
2013-07-16	18.00	18.52	17.80	18.09	4063155
2013-07-17	18.16	18.19	17.67	18.07	2281391
2013-07-18	18.07	18.29	17.93	18.00	2555904
2013-07-19	18.12	18.38	17.96	18.37	2938352
2013-07-22	18.33	18.60	18.09	18.38	3018065
2013-07-23	18.45	18.64	18.36	18.57	3038292
2013-07-24	18.61	18.82	17.93	18.09	4593277
2013-07-25	17.92	17.96	17.21	17.59	5903221
2013-07-26	17.50	17.72	17.32	17.44	5558315
2013-07-29	17.42	17.67	17.32	17.36	8158537
2013-07-30	18.15	18.67	17.93	18.29	9296954
2013-07-31	18.37	18.52	17.65	18.04	7201880
2013-08-01	18.29	18.71	18.24	18.44	5588790
2013-08-02	18.41	19.03	18.36	18.95	3774709
2013-08-05	18.87	18.92	18.67	18.74	2266733
2013-08-06	18.67	18.72	18.10	18.23	2848105
2013-08-07	18.09	18.22	17.50	17.73	3820558
2013-08-08	17.82	18.02	17.72	17.84	2444030
2013-08-09	17.75	17.80	17.32	17.50	3795599
2013-08-12	17.33	17.61	17.28	17.49	2337335
2013-08-13	17.54	17.55	16.79	16.91	5915769
2013-08-14	16.88	16.96	16.67	16.76	3343011
2013-08-15	16.52	16.97	16.20	16.78	5952268
2013-08-16	16.78	17.16	16.56	16.72	3463210
2013-08-19	16.66	16.73	16.34	16.36	3661537
2013-08-20	16.59	16.89	16.34	16.76	4542452
2013-08-21	16.66	17.22	16.55	16.97	6748233
2013-08-22	16.97	17.33	16.89	17.11	3749629
2013-08-23	17.14	17.18	16.74	17.01	3594975
2013-08-26	17.04	17.19	16.81	16.92	2255357
2013-08-27	16.76	16.76	16.36	16.45	3032603
2013-08-28	16.42	16.56	16.27	16.27	3291082
2013-08-29	16.22	16.78	16.06	16.74	3968946
2013-08-30	16.75	16.88	16.56	16.63	3970440
2013-09-03	16.84	17.02	16.65	16.78	6502576
2013-09-04	16.77	16.84	16.59	16.76	3896611
2013-09-05	16.73	16.96	16.53	16.90	3257754
2013-09-06	17.14	17.43	17.02	17.26	4224416
2013-09-09	17.34	18.02	17.34	18.00	3799301
2013-09-10	18.37	18.42	18.01	18.22	5087230
2013-09-11	18.20	18.63	18.09	18.45	4200057
2013-09-12	18.45	18.61	18.14	18.16	4718431
2013-09-13	18.26	18.39	18.09	18.30	2607135
2013-09-16	18.64	19.18	18.64	18.73	4642121
2013-09-17	18.71	18.97	18.66	18.90	3076486
2013-09-18	18.87	19.87	18.47	19.68	6745046
2013-09-19	19.85	20.17	19.51	19.54	6627874
2013-09-20	19.66	19.73	19.21	19.33	5589472
2013-09-23	19.23	19.32	18.79	18.95	3267252
2013-09-24	18.98	19.58	18.89	19.18	3835539
2013-09-25	19.14	19.17	18.74	18.89	3669233
2013-09-26	18.89	19.03	18.65	18.80	3851607
2013-09-27	18.65	18.71	18.44	18.57	2822894
2013-09-30	18.37	18.81	18.25	18.71	3169562
2013-10-01	18.74	18.98	18.56	18.73	4056529
2013-10-02	18.55	18.84	18.34	18.66	3583281
2013-10-03	18.61	18.81	18.15	18.41	3123266
2013-10-04	18.37	18.50	18.18	18.43	2053019
2013-10-07	18.20	18.29	18.01	18.01	3080249
2013-10-08	17.70	17.89	17.04	17.06	9569099
2013-10-09	17.15	17.45	16.95	17.17	5931684
2013-10-10	17.41	17.72	17.36	17.71	3713964
2013-10-11	17.69	18.10	17.69	18.07	3397831
2013-10-14	17.84	17.94	17.44	17.83	2816378
2013-10-15	17.78	17.79	17.25	17.43	5379280
2013-10-16	17.53	17.55	16.97	17.05	7900863
2013-10-17	16.93	17.43	16.80	17.36	4778880
2013-10-18	17.52	17.65	17.25	17.57	3636804
2013-10-21	17.53	17.60	17.16	17.31	3922179
2013-10-22	17.52	18.16	17.40	18.02	6801783
2013-10-23	17.96	18.33	17.74	17.83	4275739
2013-10-24	17.98	18.66	17.98	18.48	4496581
2013-10-25	18.61	18.70	18.27	18.45	3255122
2013-10-28	18.44	18.74	18.33	18.39	5550560
2013-10-29	19.10	19.28	18.79	18.88	7962082
2013-10-30	18.99	19.18	18.67	18.89	4411049
2013-10-31	18.94	18.96	18.57	18.58	5179172
2013-11-01	18.59	18.74	18.13	18.48	3673732
2013-11-04	18.58	18.71	18.41	18.48	3371265
2013-11-05	18.42	18.48	18.19	18.27	4060429
2013-11-06	18.34	18.39	18.06	18.25	2525610
2013-11-07	18.43	18.67	17.87	17.91	3149753
2013-11-08	17.83	17.92	17.39	17.89	4174194
2013-11-11	17.89	17.90	17.65	17.85	2044710
2013-11-12	17.69	18.05	17.65	17.99	4016946
2013-11-13	17.82	18.56	17.82	18.45	4835538
2013-11-14	18.45	18.86	18.43	18.63	3040460
2013-11-15	18.77	18.89	18.59	18.64	2135735
2013-11-18	18.69	18.72	18.19	18.30	2582220
2013-11-19	18.43	18.86	18.34	18.51	5258370
2013-11-20	18.68	19.25	18.67	18.74	7400971
2013-11-21	19.01	19.38	18.76	19.38	3757222
2013-11-22	19.31	19.41	19.05	19.16	3766375
2013-11-25	19.22	19.27	18.89	19.11	2616813
2013-11-26	19.11	19.44	19.08	19.40	6633533
2013-11-27	19.59	19.83	19.49	19.77	4203248
2013-11-29	19.76	19.86	19.61	19.71	2036692
2013-12-02	19.68	19.73	19.24	19.27	4578886
2013-12-03	19.23	19.27	18.92	19.12	3393804
2013-12-04	19.13	19.17	18.68	18.94	4656489
2013-12-05	18.90	19.05	18.61	18.74	3816023
2013-12-06	19.07	19.47	18.99	19.03	4083028
2013-12-09	19.09	19.20	18.79	18.91	4470669
2013-12-10	18.92	19.31	18.89	18.91	3480725
2013-12-11	18.88	18.94	18.55	18.72	4163174
2013-12-12	18.74	19.00	18.69	18.88	3462836
2013-12-13	18.90	19.04	18.50	18.71	3273411
2013-12-16	18.89	18.99	18.66	18.84	2050040
2013-12-17	18.83	18.84	18.47	18.61	2975097
2013-12-18	18.81	19.20	18.54	19.16	5139752
2013-12-19	19.08	19.11	18.86	19.05	3507559
2013-12-20	19.12	19.32	18.99	19.07	5121970
2013-12-23	19.22	19.83	19.15	19.77	3583768
2013-12-24	19.80	20.11	19.75	19.88	1360240
2013-12-26	19.89	20.04	19.85	19.87	1146569
2013-12-27	19.90	20.05	19.74	19.76	1979436
2013-12-30	19.75	20.13	19.75	20.05	2058952
2013-12-31	20.02	20.10	19.86	20.02	2502757
2014-01-02	19.98	20.14	19.88	19.95	2330880
2014-01-03	20.02	20.40	19.97	20.36	3187798
2014-01-06	20.44	20.54	19.95	20.08	3480985
2014-01-07	20.14	20.31	20.01	20.09	2902512
2014-01-08	19.97	20.40	19.83	20.25	3619513
2014-01-09	20.31	20.47	20.05	20.33	2471398
2014-01-10	20.42	20.75	20.34	20.63	2645825
2014-01-13	20.49	20.53	19.93	19.96	3590123
2014-01-14	20.15	20.40	19.99	20.40	3406467
2014-01-15	20.39	20.46	20.20	20.37	2177204
2014-01-16	20.28	20.39	20.00	20.29	3769115
2014-01-17	20.33	20.39	19.34	19.43	11167190
2014-01-21	19.47	19.50	18.99	19.36	4923902
2014-01-22	19.37	19.71	19.21	19.69	3022119
2014-01-23	19.54	19.66	19.34	19.55	2886461
2014-01-24	19.43	19.43	18.63	18.86	5216731
2014-01-27	18.91	19.23	18.34	19.10	6222591
2014-01-28	19.18	19.54	19.06	19.14	3890114
2014-01-29	18.92	19.13	18.69	18.83	2940825
2014-01-30	19.03	19.12	18.53	18.66	3493761
2014-01-31	18.31	18.86	18.26	18.60	4773931
2014-02-03	18.59	18.74	18.15	18.25	5363610
2014-02-04	18.38	18.50	18.14	18.38	4307240
2014-02-05	18.26	18.43	18.11	18.23	3077944
2014-02-06	18.32	18.88	18.30	18.82	2505004
2014-02-07	18.91	19.38	18.86	19.36	4790461
2014-02-10	19.34	19.39	18.71	19.08	8463336
2014-02-11	19.71	19.96	19.55	19.74	8433446
2014-02-12	19.74	19.83	19.38	19.70	5391736
2014-02-13	19.50	19.71	19.26	19.55	3749270
2014-02-14	19.47	19.86	19.46	19.75	2759890
2014-02-18	19.74	19.91	19.47	19.60	3167287
2014-02-19	19.50	19.76	19.31	19.36	3869389
2014-02-20	19.40	19.64	19.26	19.61	2570855
2014-02-21	19.65	19.84	19.49	19.73	2979143
2014-02-24	19.74	20.07	19.57	19.58	2458691
2014-02-25	19.60	20.06	19.45	19.96	3967955
2014-02-26	20.22	20.66	19.95	20.56	5516627
2014-02-27	20.49	20.57	20.29	20.49	2970768
2014-02-28	20.52	20.65	20.28	20.53	3101272
2014-03-03	20.15	20.26	19.83	20.13	2988931
2014-03-04	20.44	20.59	20.28	20.50	2732115
2014-03-05	20.47	20.66	20.41	20.63	3208588
2014-03-06	20.65	20.78	20.52	20.78	2936251
2014-03-07	20.85	20.86	20.47	20.56	4202326
2014-03-10	20.47	20.47	20.20	20.33	3264687
2014-03-11	20.39	20.54	20.29	20.52	4030792
2014-03-12	20.44	20.71	20.34	20.49	5451974
2014-03-13	20.56	20.64	19.79	19.96	4882665
2014-03-14	19.91	20.17	19.84	20.01	3968956
2014-03-17	20.12	20.33	19.84	20.02	5004551
2014-03-18	20.08	20.45	19.93	20.37	4478804
2014-03-19	20.68	20.77	20.16	20.29	4222983
2014-03-20	20.21	20.31	19.51	19.56	5362083
2014-03-21	19.74	19.94	19.20	19.25	7007225
2014-03-24	19.23	19.43	19.03	19.07	4793936
2014-03-25	19.17	19.40	19.11	19.32	3178521
2014-03-26	19.52	19.64	19.18	19.18	4717967
2014-03-27	19.09	19.40	18.99	19.17	2877523
2014-03-28	19.23	19.47	19.09	19.38	4204904
2014-03-31	19.45	19.72	19.32	19.53	3580993
2014-04-01	19.61	20.03	19.58	19.75	3367564
2014-04-02	19.78	20.22	19.69	20.12	3113316
2014-04-03	20.14	20.29	20.01	20.12	3985030
2014-04-04	20.23	20.59	19.83	19.97	4898675
2014-04-07	19.89	19.95	19.20	19.26	5217128
2014-04-08	19.26	19.42	18.80	19.22	6626037
2014-04-09	19.20	19.55	18.97	19.40	4204240
2014-04-10	19.35	19.42	18.96	18.98	4443770
2014-04-11	18.85	18.96	18.66	18.77	3521264
2014-04-14	18.92	19.02	18.78	18.93	3363193
2014-04-15	18.93	19.10	18.60	18.86	3976477
2014-04-16	18.97	19.36	18.90	19.33	2894481
2014-04-17	19.40	19.49	19.26	19.40	2696940
2014-04-21	19.75	19.76	19.09	19.31	2308695
2014-04-22	19.35	19.76	19.26	19.59	3733288
2014-04-23	19.54	19.65	19.29	19.47	3038211
2014-04-24	19.55	19.83	19.32	19.74	3828256
2014-04-25	18.16	18.72	17.50	18.27	17046850
2014-04-28	18.41	18.49	17.94	18.21	7422394
2014-04-29	18.22	18.22	17.78	17.79	6057641
2014-04-30	17.77	17.90	17.54	17.66	6769055
2014-05-01	17.59	17.96	17.55	17.67	8874811
2014-05-02	18.14	18.33	17.94	18.07	7841962
2014-05-05	17.91	17.97	17.58	17.74	4235681
2014-05-06	17.70	17.70	17.14	17.18	7244231
2014-05-07	17.22	17.46	17.14	17.33	5070861
2014-05-08	17.32	17.75	17.27	17.35	4193835
2014-05-09	17.32	17.58	17.24	17.58	4279075
2014-05-12	17.61	18.18	17.59	18.12	4996274
2014-05-13	18.38	18.57	18.08	18.13	5361414
2014-05-14	18.09	18.12	17.72	17.79	4677990
2014-05-15	18.04	18.04	17.28	17.72	6909080
2014-05-16	18.05	18.39	17.99	18.32	7991581
2014-05-19	18.25	18.64	18.19	18.62	6991362
2014-05-20	18.56	18.64	18.20	18.30	6061510
2014-05-21	18.33	18.53	18.17	18.38	6151915
2014-05-22	18.36	18.63	18.27	18.39	4837202
2014-05-23	18.41	18.74	18.38	18.71	4514333
2014-05-27	18.82	18.96	18.62	18.67	4309994
2014-05-28	18.74	18.93	18.67	18.70	4014960
2014-05-29	18.81	19.00	18.63	18.73	5056130
2014-05-30	18.72	18.79	18.55	18.73	7435312
2014-06-02	18.71	18.90	18.65	18.79	5176703
2014-06-03	18.75	19.18	18.73	19.05	5073451
2014-06-04	18.98	19.40	18.96	19.27	7862727
2014-06-05	19.28	20.10	18.98	19.16	14297889
2014-06-06	19.18	19.59	19.16	19.40	4996786
2014-06-09	19.38	19.87	19.38	19.72	3940461
2014-06-10	19.71	19.88	19.69	19.87	4773448
2014-06-11	19.79	19.79	19.57	19.70	3862940
2014-06-12	19.56	19.72	19.41	19.65	5240777
2014-06-13	19.61	19.62	19.15	19.21	8235550
2014-06-16	19.10	19.17	18.72	19.16	8425296
2014-06-17	19.04	19.18	18.68	19.10	8298060
2014-06-18	19.21	19.32	18.90	19.25	5098577
2014-06-19	19.22	19.47	19.22	19.43	4495419
2014-06-20	19.43	19.43	18.97	19.02	5524993
2014-06-23	19.11	19.33	19.05	19.10	4533052
2014-06-24	19.06	19.25	18.96	19.06	4377517
2014-06-25	19.07	19.46	19.03	19.38	4753975
2014-06-26	19.39	19.56	19.26	19.46	3951390
2014-06-27	19.38	19.56	19.18	19.53	2903177
2014-06-30	19.47	19.79	19.38	19.52	3794238
2014-07-01	19.63	19.78	19.46	19.61	3851512
2014-07-02	19.61	19.69	19.41	19.48	2634776
2014-07-03	19.57	19.82	19.52	19.70	1591204
2014-07-07	19.61	19.70	19.31	19.40	2444872
2014-07-08	19.34	19.34	18.95	19.08	3939250
2014-07-09	19.14	19.24	18.99	19.03	4571313
2014-07-10	18.49	18.91	18.15	18.67	8103557
2014-07-11	18.59	18.70	18.38	18.65	4936007
2014-07-14	18.77	18.82	18.59	18.69	3818493
2014-07-15	18.68	18.75	18.47	18.58	3765034
2014-07-16	18.62	18.82	18.58	18.78	3975389
2014-07-17	18.63	18.71	18.35	18.38	3506739
2014-07-18	18.30	18.45	18.19	18.45	5912702
2014-07-21	18.38	18.55	18.34	18.42	2899533
2014-07-22	18.56	18.74	18.52	18.58	3435566
2014-07-23	18.63	18.78	18.48	18.60	4009920
2014-07-24	18.59	18.60	18.10	18.11	5425042
2014-07-25	18.02	18.42	17.94	18.38	4913921
2014-07-28	18.31	18.31	17.74	17.82	7092699
2014-07-29	19.33	19.82	18.82	19.09	14917880
2014-07-30	19.16	19.18	18.52	18.74	6925189
2014-07-31	18.53	18.59	18.23	18.29	5464312
2014-08-01	18.34	18.89	18.24	18.65	5535493
2014-08-04	18.72	18.81	18.50	18.74	2915268
2014-08-05	18.67	18.83	18.46	18.56	3207541
2014-08-06	18.43	18.71	18.39	18.64	2705721
2014-08-07	18.74	18.82	18.46	18.52	2731226
2014-08-08	18.55	18.99	18.55	18.96	3029324
2014-08-11	19.02	19.32	19.02	19.23	3023896
2014-08-12	19.23	19.26	19.01	19.12	1781827
2014-08-13	19.25	19.29	19.05	19.15	1857166
2014-08-14	19.18	19.54	19.10	19.53	2460763
2014-08-15	19.62	19.81	19.42	19.66	3204587
2014-08-18	19.78	20.15	19.78	20.12	2745253
2014-08-19	20.30	20.52	20.29	20.39	4707476
2014-08-20	20.34	20.62	20.29	20.55	2695386
2014-08-21	20.55	20.68	20.31	20.67	2823001
2014-08-22	20.66	20.74	20.53	20.66	1907566
2014-08-25	20.74	20.83	20.61	20.69	2786944
2014-08-26	20.78	20.78	20.55	20.63	1867499
2014-08-27	20.63	20.71	20.48	20.67	3133109
2014-08-28	20.57	20.74	20.55	20.67	2367603
2014-08-29	20.66	20.74	20.61	20.63	1825016
2014-09-02	20.73	20.77	20.60	20.74	3402126
2014-09-03	20.84	20.85	20.55	20.65	2925431
2014-09-04	20.65	21.09	20.65	20.87	3465152
2014-09-05	20.84	20.92	20.71	20.83	1926991
2014-09-08	20.83	21.21	20.83	21.13	3659127
2014-09-09	21.08	21.12	20.86	20.91	3086301
2014-09-10	20.92	20.96	20.76	20.82	2075505
2014-09-11	20.78	21.15	20.74	21.09	3211895
2014-09-12	21.05	21.05	20.83	21.00	4265944
2014-09-15	20.95	21.13	20.82	21.00	4352405
2014-09-16	20.93	21.34	20.88	21.26	3502859
2014-09-17	21.37	21.79	21.37	21.49	7353089
2014-09-18	21.47	21.54	21.18	21.29	2119405
2014-09-19	21.37	21.39	20.77	20.95	4629839
2014-09-22	20.90	20.95	20.55	20.60	2687722
2014-09-23	20.45	20.72	20.41	20.63	4228981
2014-09-24	20.52	20.77	20.43	20.73	3835567
2014-09-25	20.69	20.78	20.42	20.51	2836186
2014-09-26	20.53	20.59	20.30	20.52	2461530
2014-09-29	20.30	20.60	20.25	20.50	2643225
2014-09-30	21.72	21.90	21.00	21.03	9331499
2014-10-01	21.28	21.29	20.61	20.66	4264034
2014-10-02	20.67	20.91	20.60	20.83	4918803
2014-10-03	21.00	21.08	20.63	20.80	5497717
2014-10-06	20.85	21.00	20.63	20.68	3476993
2014-10-07	20.52	20.63	20.27	20.28	5596268
2014-10-08	20.19	20.60	20.01	20.58	4952520
2014-10-09	20.51	20.63	19.90	20.01	4171553
2014-10-10	20.00	20.14	19.47	19.48	3917530
2014-10-13	19.25	19.50	18.38	18.44	8718397
2014-10-14	18.51	18.68	17.85	18.42	9348601
2014-10-15	17.95	18.39	17.44	18.34	11645934
2014-10-16	17.96	18.78	17.87	18.66	5709427
2014-10-17	18.76	19.15	18.73	19.05	4953426
2014-10-20	19.09	19.63	18.98	19.59	4987797
2014-10-21	19.65	19.83	19.49	19.71	6646758
2014-10-22	19.87	20.33	19.83	19.86	4930875
2014-10-23	20.07	20.38	20.01	20.16	1783183
2014-10-24	20.19	20.32	19.89	20.29	2546680
2014-10-27	20.01	20.30	19.83	20.20	5479360
2014-10-28	19.16	19.64	18.80	19.47	11906062
2014-10-29	19.58	19.62	18.97	19.18	4962672
2014-10-30	19.03	19.50	19.03	19.17	5998855
2014-10-31	19.35	19.57	19.14	19.40	7153310
2014-11-03	19.43	19.63	19.26	19.52	6928784
2014-11-04	19.43	19.66	19.35	19.50	4625206
2014-11-05	19.65	19.81	19.51	19.76	5488596
2014-11-06	19.81	20.41	19.81	20.34	4556975
2014-11-07	20.39	20.63	20.34	20.53	3907779
2014-11-10	20.54	20.70	20.28	20.38	2883951
2014-11-11	20.35	20.51	20.33	20.41	2232554
2014-11-12	20.40	20.46	20.20	20.39	2435762
2014-11-13	20.38	20.54	20.29	20.35	563817
2014-11-14	20.32	20.60	20.29	20.39	2400307
2014-11-17	20.30	20.38	20.01	20.20	2966806
2014-11-18	20.23	20.73	20.21	20.56	4612890
2014-11-19	20.57	20.68	20.38	20.58	2970517
2014-11-20	20.54	21.14	20.43	20.97	3862760
2014-11-21	21.21	21.43	21.14	21.16	4619105
2014-11-24	21.22	21.41	21.18	21.37	2210606
2014-11-25	21.51	21.71	21.20	21.30	3423890
2014-11-26	21.33	21.41	21.16	21.21	1986170
2014-11-28	21.24	21.36	21.07	21.28	1131230
2014-12-01	21.17	21.26	20.97	21.05	3528326
2014-12-02	21.01	21.47	20.98	21.40	3010721
2014-12-03	21.45	21.78	21.42	21.74	4332137
2014-12-04	21.76	21.83	21.60	21.79	4353735
2014-12-05	21.76	22.04	21.65	21.87	5612612
2014-12-08	21.80	21.94	21.57	21.60	4153171
2014-12-09	21.34	21.96	21.29	21.90	5838799
2014-12-10	21.89	21.89	21.31	21.38	3843341
2014-12-11	21.52	21.73	21.51	21.56	4479093
2014-12-12	21.39	21.51	21.14	21.14	4346840
2014-12-15	21.19	21.42	20.92	21.10	4071067
2014-12-16	20.99	21.30	20.88	20.88	3562927
2014-12-17	21.00	21.57	20.85	21.48	5992690
2014-12-18	21.83	22.07	21.69	22.04	4945933
2014-12-19	22.15	22.36	21.85	22.25	6490373
2014-12-22	22.30	22.48	22.23	22.29	4369951
2014-12-23	22.35	22.49	22.21	22.25	2301146
2014-12-24	22.27	22.35	22.12	22.13	1218462
2014-12-26	22.21	22.44	22.07	22.22	906689
2014-12-29	22.22	22.38	22.16	22.33	1387542
2014-12-30	22.33	22.36	22.19	22.23	1898380
2014-12-31	22.27	22.43	22.14	22.16	1351060
2015-01-02	22.32	22.39	21.82	21.99	3013148
2015-01-05	21.87	21.93	21.44	21.61	2948631
2015-01-06	21.65	21.80	21.29	21.58	3432516
2015-01-07	21.66	21.98	21.61	21.83	2725216
2015-01-08	22.05	22.72	21.98	22.70	4808499
2015-01-09	22.76	22.81	22.30	22.31	5749953
2015-01-12	22.40	22.46	22.10	22.15	3130255
2015-01-13	22.36	22.61	21.38	21.76	5272964
2015-01-14	21.51	21.69	21.21	21.50	4997671
2015-01-15	21.54	21.62	20.86	20.89	6125629
2015-01-16	20.84	21.29	20.42	21.25	4226947
2015-01-20	21.35	21.41	20.69	20.84	3622557
2015-01-21	20.76	21.26	20.76	21.19	5025360
2015-01-22	21.33	21.75	21.21	21.65	5230279
2015-01-23	21.65	21.72	21.43	21.67	3392749
2015-01-26	21.74	22.31	21.56	22.28	3810119
2015-01-27	22.00	22.21	21.90	22.11	3338646
2015-01-28	22.28	22.43	21.96	22.00	3096853
2015-01-29	21.87	22.43	21.72	22.35	3690620
2015-01-30	22.18	22.26	21.81	21.84	3367002
2015-02-02	22.03	22.27	21.64	22.12	4599331
2015-02-03	22.28	22.84	22.23	22.83	4100091
2015-02-04	22.73	23.18	22.65	22.96	5119933
2015-02-05	22.97	22.97	22.13	22.50	5557459
2015-02-06	22.53	22.99	22.45	22.90	5704244
2015-02-09	23.95	24.09	22.89	23.04	7140172
2015-02-10	22.88	23.37	22.66	23.14	5551905
2015-02-11	23.08	23.30	22.94	22.96	3032215
2015-02-12	23.03	23.29	23.03	23.24	3531027
2015-02-13	23.24	23.40	23.09	23.25	2678595
2015-02-17	23.22	23.63	23.17	23.54	2237617
2015-02-18	23.50	23.50	23.29	23.44	2210486
2015-02-19	23.39	23.67	23.37	23.55	2506041
2015-02-20	23.41	23.54	23.23	23.52	3180150
2015-02-23	23.59	23.69	23.24	23.36	2611049
2015-02-24	23.50	23.78	23.49	23.60	4981339
2015-02-25	23.62	23.69	23.42	23.55	2057635
2015-02-26	23.52	23.52	22.98	23.05	3085667
2015-02-27	23.08	23.20	22.98	23.03	2155215
2015-03-02	23.06	23.33	22.97	23.33	4151190
2015-03-03	23.25	23.33	23.04	23.20	2273425
2015-03-04	23.05	23.31	22.83	23.28	3231937
2015-03-05	23.27	23.67	23.27	23.59	3071872
2015-03-06	23.46	23.46	22.80	22.83	3117468
2015-03-09	22.91	23.07	22.84	22.94	1981657
2015-03-10	22.78	23.11	22.64	22.98	4056851
2015-03-11	22.99	23.11	22.82	23.02	2314778
2015-03-12	23.18	23.67	23.12	23.67	3173947
2015-03-13	23.63	23.65	23.08	23.26	2821662
2015-03-16	23.34	23.44	23.11	23.11	2438223
2015-03-17	22.95	22.96	22.67	22.72	3250740
2015-03-18	22.59	23.17	22.41	23.04	3108824
2015-03-19	22.98	23.12	22.83	23.10	2504257
2015-03-20	23.10	23.67	23.09	23.53	4128840
2015-03-23	23.56	23.70	23.34	23.40	2502306
2015-03-24	23.37	23.82	23.22	23.55	2456017
2015-03-25	23.55	23.67	22.89	22.97	3474501
2015-03-26	22.90	22.99	22.65	22.73	3016551
2015-03-27	22.74	23.11	22.60	23.04	2573843
2015-03-30	23.19	23.62	23.11	23.25	4395817
2015-03-31	23.16	23.69	23.06	23.47	3607246
2015-04-01	23.57	23.57	22.83	22.92	3771678
2015-04-02	22.88	23.51	22.82	23.40	5574208
2015-04-06	23.39	23.65	23.27	23.62	4379860
2015-04-07	23.65	23.67	23.11	23.11	2990663
2015-04-08	23.01	23.28	22.96	23.14	3738289
2015-04-09	23.11	23.18	22.92	23.13	1922405
2015-04-10	23.15	23.39	23.05	23.36	1883875
2015-04-13	23.05	23.52	23.05	23.25	1820841
2015-04-14	23.23	23.37	22.98	23.24	2287202
2015-04-15	23.32	23.60	23.23	23.31	2801943
2015-04-16	23.24	23.26	22.65	22.74	3568052
2015-04-17	22.52	22.65	22.39	22.55	3659528
2015-04-20	22.69	22.87	22.55	22.66	3194117
2015-04-21	22.73	23.32	22.67	23.17	4015972
2015-04-22	23.44	23.71	23.29	23.61	6130918
2015-04-23	23.29	23.30	22.86	23.03	4812761
2015-04-24	23.03	23.15	22.87	23.03	2684740
2015-04-27	23.17	23.51	23.00	23.11	7038867
2015-04-28	23.32	23.92	23.24	23.69	9879491
2015-04-29	23.62	23.69	23.31	23.54	4511501
2015-04-30	23.47	23.61	23.13	23.29	4669052
2015-05-01	23.28	24.08	23.18	23.86	4141106
2015-05-04	23.88	24.14	23.78	24.07	4847828
2015-05-05	23.96	24.18	23.51	23.53	4947479
2015-05-06	23.60	23.70	22.70	22.96	7543195
2015-05-07	22.95	23.29	22.92	23.20	4748930
2015-05-08	23.55	23.76	23.19	23.25	4786410
2015-05-11	23.18	23.51	23.07	23.40	4940994
2015-05-12	23.21	23.25	22.90	23.15	2537814
2015-05-13	23.17	23.47	23.06	23.29	3033425
2015-05-14	23.48	23.93	23.30	23.88	4195106
2015-05-15	23.86	23.90	23.54	23.56	3867140
2015-05-18	23.49	23.94	23.44	23.91	2096388
2015-05-19	24.09	24.56	24.09	24.42	4673913
2015-05-20	24.49	24.49	23.98	24.03	3032001
2015-05-21	23.94	24.53	23.79	24.45	3838278
2015-05-22	24.42	24.47	24.04	24.04	2240424
2015-05-26	23.95	24.04	23.73	23.91	2504923
2015-05-27	23.94	24.23	23.81	24.20	1749607
2015-05-28	24.10	24.30	24.02	24.26	2341390
2015-05-29	24.18	24.24	23.79	23.80	3055003
2015-06-01	23.92	24.34	23.74	24.05	3184405
2015-06-02	23.98	24.29	23.80	24.15	1785052
2015-06-03	24.22	24.49	24.08	24.40	2816000
2015-06-04	24.22	24.27	23.94	24.04	2035053
2015-06-05	24.05	24.18	23.87	24.11	1775665
2015-06-08	24.02	24.16	23.78	23.79	2031440
2015-06-09	23.79	24.05	23.73	23.98	2026330
2015-06-10	24.07	24.64	24.01	24.51	3110454
2015-06-11	24.64	24.95	24.49	24.55	2985241
2015-06-12	24.46	24.69	24.39	24.40	2490512
2015-06-15	24.27	24.41	24.06	24.12	2443192
2015-06-16	24.04	24.21	23.95	24.07	2906361
2015-06-17	24.07	24.24	23.89	24.13	2983753
2015-06-18	24.20	24.46	24.20	24.38	4093614
2015-06-19	24.39	24.60	24.31	24.36	3737136
2015-06-22	24.52	24.54	24.17	24.28	3016449
2015-06-23	24.28	24.39	24.07	24.20	3394498
2015-06-24	24.33	24.39	23.98	24.03	2308393
2015-06-25	24.05	24.24	24.00	24.10	2833515
2015-06-26	24.12	24.28	23.92	24.00	2886765
2015-06-29	23.83	23.98	23.23	23.25	3595010
2015-06-30	23.40	23.65	23.33	23.45	4359781
2015-07-01	23.81	24.11	23.54	23.77	5292529
2015-07-02	23.82	23.87	23.47	23.60	3243014
2015-07-06	23.40	23.77	23.33	23.50	2871278
2015-07-07	23.52	23.65	22.99	23.62	6215468
2015-07-08	23.43	23.45	22.88	23.03	4062538
2015-07-09	23.30	23.33	23.04	23.05	3634102
2015-07-10	23.26	23.55	23.21	23.48	3162874
2015-07-13	23.64	23.75	23.40	23.52	4043092
2015-07-14	23.45	23.67	23.42	23.64	4163998
2015-07-15	23.67	23.71	23.39	23.40	3895765
2015-07-16	23.58	23.72	23.23	23.27	5571200
2015-07-17	23.21	23.26	22.84	22.86	2591819
2015-07-20	22.89	23.12	22.87	23.01	3580109
2015-07-21	22.90	23.03	22.52	22.63	5949520
2015-07-22	22.59	23.16	22.58	23.08	7639135
2015-07-23	23.39	24.25	23.25	23.80	9118826
2015-07-24	23.80	23.94	23.15	23.37	5728335
2015-07-27	23.20	23.39	23.02	23.16	5525426
2015-07-28	24.20	25.92	24.14	25.63	12562273
2015-07-29	25.78	26.54	25.78	26.41	7496007
2015-07-30	26.35	26.69	26.07	26.40	6269218
2015-07-31	26.51	26.79	26.31	26.39	6419266
2015-08-03	26.36	26.53	26.20	26.44	6074710
2015-08-04	26.49	26.70	26.32	26.46	4198848
2015-08-05	26.67	26.71	26.06	26.20	4827257
2015-08-06	26.35	26.87	26.28	26.44	7649590
2015-08-07	26.46	26.85	26.36	26.83	4958610
2015-08-10	27.00	27.33	26.91	26.94	3655589
2015-08-11	26.67	27.12	26.52	27.10	4120957
2015-08-12	26.85	27.25	26.46	27.09	3677152
2015-08-13	27.09	27.26	26.94	27.04	2733002
2015-08-14	27.04	27.36	27.01	27.22	3039865
2015-08-17	27.20	27.62	27.09	27.62	2082501
2015-08-18	27.69	28.59	27.65	28.35	8066195
2015-08-19	28.08	28.34	27.93	28.09	3392981
2015-08-20	27.85	27.96	27.24	27.25	4056479
2015-08-21	26.99	27.20	26.53	26.53	5988388
2015-08-24	24.96	26.18	24.89	25.29	10774621
2015-08-25	26.11	26.13	24.88	24.89	8173278
2015-08-26	25.61	25.86	24.81	25.75	7597324
2015-08-27	26.03	26.38	25.79	26.29	5540775
2015-08-28	26.18	26.52	26.06	26.29	3696676
2015-08-31	26.12	26.56	25.88	26.23	3617481
2015-09-01	25.75	26.02	25.49	25.64	5380406
2015-09-02	25.96	26.21	25.55	26.20	4311351
2015-09-03	26.34	26.90	26.34	26.59	4938408
2015-09-04	26.15	26.40	26.01	26.23	4963261
2015-09-08	26.71	26.77	26.39	26.76	4636968
2015-09-09	27.00	27.17	26.56	26.60	3643290
2015-09-10	26.61	26.96	26.49	26.85	3611071
2015-09-11	26.73	27.11	26.65	27.11	2801946
2015-09-14	27.11	27.26	26.94	27.10	3829707
2015-09-15	27.21	27.60	26.97	27.50	3265112
2015-09-16	27.47	27.63	27.30	27.55	3400069
2015-09-17	27.53	28.07	27.30	27.55	5111982
2015-09-18	27.18	27.49	26.99	27.26	6393796
2015-09-21	27.44	27.67	27.10	27.29	3747260
2015-09-22	26.99	26.99	26.39	26.69	5797410
2015-09-23	26.75	26.78	26.34	26.55	3931388
2015-09-24	26.32	26.41	25.93	26.30	4759479
2015-09-25	26.61	26.69	26.04	26.19	3162121
2015-09-28	26.12	26.19	25.49	25.62	6658109
2015-09-29	25.67	25.81	24.28	24.58	7977687
2015-09-30	24.80	25.29	24.56	25.18	7329115
2015-10-01	25.35	25.72	25.09	25.67	6767171
2015-10-02	25.26	25.90	24.89	25.90	6016695
2015-10-05	26.15	26.50	25.82	26.46	5221047
2015-10-06	26.81	27.32	26.50	26.53	10038471
2015-10-07	26.62	27.21	26.53	26.78	17216029
2015-10-08	26.78	27.04	26.68	26.78	15233803
2015-10-09	26.86	27.07	26.59	27.01	8669784
2015-10-12	27.05	27.16	26.70	27.11	3852312
2015-10-13	26.97	27.32	26.59	26.63	5460684
2015-10-14	26.61	26.91	26.12	26.15	5928120
2015-10-15	26.31	26.45	25.75	26.38	7075851
2015-10-16	26.39	26.50	25.93	26.42	6896385
2015-10-19	26.37	26.67	26.27	26.55	4213869
2015-10-20	26.54	27.23	26.49	26.67	4487546
2015-10-21	26.91	27.18	26.82	26.85	5326761
2015-10-22	26.92	27.71	26.60	27.63	5773963
2015-10-23	27.89	27.98	27.38	27.57	5573441
2015-10-26	27.60	27.69	27.24	27.60	7169053
2015-10-27	26.81	28.38	26.77	28.36	12026910
2015-10-28	28.71	29.26	28.66	29.25	8403641
2015-10-29	29.23	29.31	28.50	28.68	6544836
2015-10-30	28.66	29.20	28.60	29.00	4279434
2015-11-02	29.05	29.41	29.00	29.35	3121271
2015-11-03	29.28	29.53	28.92	29.40	5205989
2015-11-04	29.40	29.55	28.98	29.02	5394891
2015-11-05	29.01	29.31	28.75	29.25	3250435
2015-11-06	29.12	29.24	28.57	28.60	6762043
2015-11-09	28.55	28.59	28.08	28.41	4667152
2015-11-10	28.37	28.84	28.28	28.80	3508103
2015-11-11	28.94	29.33	28.79	29.16	3044021
2015-11-12	28.89	29.07	28.64	28.67	3596487
2015-11-13	28.60	28.73	28.23	28.30	3361419
2015-11-16	28.38	28.86	28.13	28.78	3871584
2015-11-17	29.01	29.51	28.91	29.32	5344170
2015-11-18	29.36	29.89	29.31	29.84	3697822
2015-11-19	29.84	30.09	29.75	29.95	3943467
2015-11-20	30.01	30.34	30.00	30.19	3052692
2015-11-23	30.20	30.61	29.97	30.16	4154507
2015-11-24	30.03	30.36	29.98	30.19	2574061
2015-11-25	30.19	30.52	30.19	30.50	2107704
2015-11-27	30.45	30.55	30.15	30.25	1597579
2015-11-30	30.29	30.40	29.83	29.91	3496282
2015-12-01	30.02	30.46	29.80	30.42	3572828
2015-12-02	30.33	30.49	30.12	30.17	3280275
2015-12-03	30.20	30.26	29.31	29.51	3158238
2015-12-04	29.63	30.09	29.48	30.02	3232683
2015-12-07	29.88	30.02	29.73	29.94	2228650
2015-12-08	29.59	29.99	29.49	29.75	2853219
2015-12-09	29.62	29.99	29.14	29.30	3259912
2015-12-10	29.22	29.48	28.90	29.25	3663177
2015-12-11	29.00	29.32	28.83	28.96	2998103
2015-12-14	29.08	29.24	28.65	29.22	3602123
2015-12-15	29.40	29.59	28.76	28.81	4885104
2015-12-16	29.10	29.65	28.99	29.43	4871618
2015-12-17	29.45	29.52	28.37	28.37	4451624
2015-12-18	28.24	28.24	27.68	27.88	8325788
2015-12-21	28.05	28.22	27.81	28.04	3343302
2015-12-22	28.15	28.36	27.88	28.31	2892344
2015-12-23	28.50	28.63	28.31	28.38	3356494
2015-12-24	28.34	28.56	28.26	28.44	1535868
2015-12-28	28.25	28.54	28.17	28.51	1500401
2015-12-29	28.73	28.75	28.43	28.54	1797047
2015-12-30	28.49	28.71	28.37	28.41	1545784
2015-12-31	28.31	28.65	28.00	28.30	2096685
2016-01-04	27.83	27.88	27.48	27.80	3373978
2016-01-05	27.89	28.16	27.56	27.69	2512425
2016-01-06	27.23	27.70	26.82	27.38	6287000
2016-01-07	26.78	27.08	25.92	26.13	5723018
2016-01-08	26.26	26.43	25.47	25.53	8750374
2016-01-11	25.57	25.82	24.87	25.15	7066470
2016-01-12	25.44	25.67	25.06	25.52	7857838
2016-01-13	25.60	25.80	24.51	24.54	5757593
2016-01-14	24.58	25.10	24.10	24.95	7536868
2016-01-15	24.41	25.33	24.30	24.82	7463565
2016-01-19	25.07	25.42	24.45	24.71	6824826
2016-01-20	24.28	24.57	23.76	24.26	6957121
2016-01-21	24.32	25.37	24.13	24.91	8733304
2016-01-22	25.55	26.19	25.41	25.57	5461036
2016-01-25	25.69	25.72	25.31	25.37	5516273
2016-01-26	25.36	25.72	24.96	25.67	3507166
2016-01-27	25.57	26.15	25.47	25.77	5728604
2016-01-28	25.91	26.07	25.23	25.42	4416747
2016-01-29	25.67	26.42	25.29	26.39	4719197
2016-02-01	26.23	26.39	26.00	26.27	3796282
2016-02-02	25.94	26.01	25.03	25.07	6471395
2016-02-03	25.36	25.51	24.26	25.26	6906858
2016-02-04	25.14	26.04	25.14	25.39	4689470
2016-02-05	25.34	25.47	24.19	24.30	6235259
2016-02-08	23.92	23.99	23.10	23.46	10549403
2016-02-09	24.62	25.63	23.60	25.39	11542338
2016-02-10	25.68	26.40	25.36	25.51	7124493
2016-02-11	25.06	25.62	24.62	24.97	6618747
2016-02-12	25.32	25.86	25.23	25.82	5417074
2016-02-16	26.31	26.44	25.61	26.43	7757787
2016-02-17	26.61	27.44	26.60	27.23	6052958
2016-02-18	27.27	27.38	26.93	27.03	4252224
2016-02-19	26.95	27.70	26.83	27.62	5082213
2016-02-22	27.86	28.01	27.57	27.79	4107012
2016-02-23	27.77	28.40	27.62	28.36	5456090
2016-02-24	28.07	28.77	27.81	28.68	5552339
2016-02-25	28.70	29.05	28.23	28.91	4004338
2016-02-26	29.03	29.13	28.67	28.74	4413067
2016-02-29	28.81	29.06	28.20	28.20	4239521
2016-03-01	28.44	29.20	28.36	29.20	4373665
2016-03-02	29.12	29.27	28.71	29.07	3933851
2016-03-03	29.14	29.23	28.56	28.97	5425741
2016-03-04	28.98	29.34	28.74	28.99	4589139
2016-03-07	28.81	29.14	28.61	28.96	3414541
2016-03-08	28.78	29.26	28.56	29.14	5309048
2016-03-09	29.22	29.32	28.66	29.23	4956508
2016-03-10	29.30	29.58	28.76	29.12	3334987
2016-03-11	29.48	29.56	29.12	29.49	3435993
2016-03-14	29.32	29.55	29.04	29.51	3243354
2016-03-15	29.22	29.83	29.15	29.82	3806573
2016-03-16	29.66	30.15	29.57	29.98	4409165
2016-03-17	29.91	30.70	29.85	30.56	3142123
2016-03-18	30.68	30.95	30.57	30.77	4729562
2016-03-21	30.77	30.99	30.59	30.86	2974163
2016-03-22	30.60	31.23	30.53	31.07	2933692
2016-03-23	30.84	31.37	30.82	30.94	3334117
2016-03-24	30.84	30.92	30.67	30.89	1924273
2016-03-28	30.95	31.41	30.88	31.20	2401333
2016-03-29	31.18	31.48	31.08	31.43	2049331
2016-03-30	31.54	31.71	31.28	31.60	2201227
2016-03-31	31.50	31.61	31.22	31.45	6966190
2016-04-01	31.34	32.11	31.23	32.04	4525853
2016-04-04	32.00	32.08	31.47	31.68	3515992
2016-04-05	31.37	31.68	31.16	31.41	3076845
2016-04-06	31.38	31.73	31.36	31.72	2234816
2016-04-07	31.61	32.00	31.19	31.40	2909569
2016-04-08	31.69	31.88	31.57	31.73	1851819
2016-04-11	31.77	32.01	31.44	31.47	2577784
2016-04-12	31.45	31.86	31.45	31.78	2332370
2016-04-13	32.00	32.26	31.92	32.21	2001708
2016-04-14	32.29	32.37	32.01	32.16	1860869
2016-04-15	32.24	32.32	32.06	32.28	1788412
2016-04-18	32.23	32.50	32.12	32.40	2143371
2016-04-19	32.40	32.69	32.12	32.40	2154441
2016-04-20	32.40	32.92	32.21	32.72	2838937
2016-04-21	32.78	32.84	32.22	32.30	3147971
2016-04-22	32.35	32.56	32.29	32.47	2958872
2016-04-25	32.44	32.47	32.01	32.24	3926856
2016-04-26	32.40	32.40	30.65	31.58	7092187
2016-04-27	31.79	31.83	31.19	31.69	5422277
2016-04-28	31.54	31.80	31.07	31.16	4182724
2016-04-29	31.04	31.07	30.45	30.71	4373597
2016-05-02	30.76	31.41	30.71	31.38	2684019
2016-05-03	31.24	31.27	30.66	30.72	4194124
2016-05-04	30.56	30.76	30.39	30.68	2666577
2016-05-05	30.79	31.06	30.71	30.99	3540376
2016-05-06	31.03	31.71	31.02	31.70	3920282
2016-05-09	31.68	31.85	31.53	31.72	3209653
2016-05-10	31.91	32.21	31.74	32.20	2625905
2016-05-11	32.16	32.29	31.59	31.59	2749271
2016-05-12	31.69	31.84	31.14	31.35	3164336
2016-05-13	31.29	31.57	31.07	31.18	1894862
2016-05-16	31.20	31.68	31.07	31.50	2547346
2016-05-17	31.45	31.68	31.17	31.34	4196217
2016-05-18	31.18	31.54	30.98	31.24	2784617
2016-05-19	31.07	31.40	30.98	31.35	3134909
2016-05-20	31.66	32.09	31.66	31.78	2792423
2016-05-23	31.78	31.80	31.23	31.37	2403366
2016-05-24	31.59	32.61	31.41	32.39	4348755
2016-05-25	32.48	32.75	32.43	32.57	2630836
2016-05-26	32.60	32.69	32.35	32.37	2982814
2016-05-27	32.40	32.75	32.38	32.62	1637953
2016-05-31	32.75	32.87	32.50	32.64	2841887
2016-06-01	32.41	32.61	32.22	32.53	2713335
2016-06-02	32.39	32.42	31.94	32.13	3041333
2016-06-03	32.13	32.13	31.75	32.03	2517493
2016-06-06	32.04	32.17	31.41	31.58	3504841
2016-06-07	31.61	32.15	31.48	31.93	3480609
2016-06-08	31.94	32.14	31.80	32.01	3164590
2016-06-09	31.71	31.90	31.46	31.84	1746761
2016-06-10	31.57	31.57	31.08	31.24	2593334
2016-06-13	31.03	31.19	30.84	30.85	3358550
2016-06-14	30.71	30.93	30.08	30.41	4689502
2016-06-15	30.51	30.57	30.15	30.19	4493324
2016-06-16	30.07	30.75	29.84	30.67	5260247
2016-06-17	30.74	30.98	30.48	30.89	4476139
2016-06-20	31.25	31.77	31.22	31.37	3037686
2016-06-21	31.45	31.52	31.26	31.36	2066257
2016-06-22	31.36	31.73	31.18	31.21	2703215
2016-06-23	31.53	31.70	31.23	31.48	3273062
2016-06-24	30.10	30.58	29.98	30.18	10161802
2016-06-27	29.77	29.88	29.11	29.28	5572126
2016-06-28	29.57	30.01	29.41	29.92	5000547
2016-06-29	30.19	30.60	30.12	30.47	3931083
2016-06-30	30.50	31.15	30.26	30.94	4391026
2016-07-01	30.98	31.40	30.75	31.05	3074853
2016-07-05	30.83	30.94	30.31	30.46	2796963
2016-07-06	30.38	30.93	30.31	30.92	2817936
2016-07-07	31.01	31.23	30.95	31.20	2817832
2016-07-08	31.50	32.30	31.44	32.22	4428832
2016-07-11	32.28	32.92	32.28	32.80	4260195
2016-07-12	32.97	33.52	32.91	33.40	4124120
2016-07-13	33.43	34.02	33.39	33.75	6100880
2016-07-14	34.05	34.24	33.94	34.02	5000512
2016-07-15	34.09	34.17	33.88	34.08	3222294
2016-07-18	34.18	34.21	33.79	33.90	3340458
2016-07-19	33.83	34.00	33.67	33.79	3051572
2016-07-20	33.97	34.47	33.83	34.33	2674729
2016-07-21	34.33	34.38	33.31	33.35	8525250
2016-07-22	33.35	34.04	33.10	33.79	7716760
2016-07-25	33.82	34.29	33.73	34.23	5565736
2016-07-26	35.16	35.90	34.95	35.85	9369871
2016-07-27	36.03	36.65	35.95	36.44	8044232
2016-07-28	36.43	37.38	36.29	36.87	6729444
2016-07-29	36.82	36.86	36.36	36.48	5926772
2016-08-01	36.53	36.62	36.18	36.36	3707677
2016-08-02	36.30	36.40	36.10	36.34	2913660
2016-08-03	36.38	36.59	36.17	36.56	2507600
2016-08-04	36.57	36.62	36.13	36.28	2781558
2016-08-05	36.51	36.75	36.39	36.67	2050239
2016-08-08	36.64	36.70	36.38	36.48	2516915
2016-08-09	36.56	36.59	36.12	36.23	2578259
2016-08-10	36.29	36.40	36.08	36.29	1997849
2016-08-11	36.31	36.51	36.08	36.18	2932754
2016-08-12	36.07	36.20	35.78	36.07	2324619
2016-08-15	36.14	36.41	36.08	36.15	1929415
2016-08-16	36.04	36.12	35.49	35.51	2758972
2016-08-17	35.42	35.55	35.08	35.47	3438575
2016-08-18	35.47	35.47	35.21	35.21	3310978
2016-08-19	35.07	35.36	35.02	35.20	3052743
2016-08-22	35.19	35.40	34.98	35.38	2799210
2016-08-23	35.52	35.98	35.46	35.71	3134223
2016-08-24	35.62	35.70	35.16	35.28	2707508
2016-08-25	35.28	35.31	35.12	35.26	1658433
2016-08-26	35.39	35.54	35.02	35.22	1913031
2016-08-29	35.33	35.65	35.33	35.46	2427082
2016-08-30	35.49	35.59	35.26	35.41	2694414
2016-08-31	35.26	35.64	35.11	35.48	3850373
2016-09-01	35.50	35.82	35.22	35.53	4287412
2016-09-02	35.68	35.89	35.30	35.46	2113013
2016-09-06	35.64	35.70	35.14	35.31	2216898
2016-09-07	35.24	35.42	35.07	35.28	2448035
2016-09-08	35.17	35.24	34.95	35.15	2344250
2016-09-09	34.86	34.87	33.06	33.26	6231075
2016-09-12	33.04	33.89	32.89	33.69	5307562
2016-09-13	33.33	33.45	32.89	33.03	5293108
2016-09-14	33.08	33.53	33.04	33.24	4689700
2016-09-15	33.26	33.68	33.20	33.60	2956815
2016-09-16	33.36	33.38	32.89	32.90	5304371
2016-09-19	33.10	33.36	32.84	32.93	3195674
2016-09-20	33.16	33.16	32.61	32.85	4350456
2016-09-21	33.04	33.43	32.70	33.39	4454847
2016-09-22	33.71	34.35	33.71	34.33	5907641
2016-09-23	34.38	34.57	34.13	34.27	3356489
2016-09-26	34.09	34.66	34.02	34.33	3044179
2016-09-27	34.18	34.87	34.09	34.82	4783429
2016-09-28	34.82	34.97	34.39	34.55	4165005
2016-09-29	34.57	34.83	34.11	34.22	2976594
2016-09-30	34.45	34.50	33.96	34.31	5534791
2016-10-03	34.13	34.40	33.68	33.96	2882490
2016-10-04	33.95	34.34	33.75	33.86	3193260
2016-10-05	34.06	34.46	34.03	34.24	3326337
2016-10-06	34.17	35.07	34.13	34.93	2788916
2016-10-07	34.80	34.86	33.50	33.51	8533031
2016-10-10	33.88	34.05	33.65	33.88	3364248
2016-10-11	34.23	34.47	33.12	33.13	2921545
2016-10-12	33.29	33.77	33.12	33.56	2562325
2016-10-13	33.36	33.46	32.91	33.36	2326758
2016-10-14	33.70	34.06	33.52	33.52	2029774
2016-10-17	33.58	33.99	33.55	33.80	2490050
2016-10-18	34.21	34.21	33.44	33.47	3507405
2016-10-19	33.54	33.59	32.76	32.94	4828005
2016-10-20	32.82	33.27	32.71	33.19	3116803
2016-10-21	32.91	33.20	32.66	33.09	3026687
2016-10-24	33.31	33.84	33.20	33.56	4257839
2016-10-25	32.37	32.39	30.04	30.38	14614515
2016-10-26	30.24	30.84	30.22	30.60	7157116
2016-10-27	30.65	30.99	30.25	30.50	6695845
2016-10-28	30.54	31.10	30.50	30.72	5074224
2016-10-31	30.82	30.99	30.65	30.88	4257948
2016-11-01	30.86	30.95	29.74	29.98	5626798
2016-11-02	29.94	30.12	29.40	29.43	5654127
2016-11-03	29.55	29.78	29.38	29.45	4226097
2016-11-04	29.58	30.39	29.42	29.84	5018411
2016-11-07	30.48	30.55	30.10	30.27	3975569
2016-11-08	30.24	30.58	30.07	30.46	3050783
2016-11-09	30.38	31.20	30.04	30.93	3559267
2016-11-10	31.01	31.86	31.01	31.45	5005253
2016-11-11	31.23	31.68	30.91	31.27	4032926
2016-11-14	31.38	31.72	31.26	31.65	4742287
2016-11-15	32.11	32.58	31.46	31.93	3837783
2016-11-16	31.72	31.90	31.18	31.38	4017168
2016-11-17	31.56	32.42	31.54	32.25	4471878
2016-11-18	32.16	32.56	32.10	32.46	4256459
2016-11-21	32.70	32.75	32.07	32.49	4288534
2016-11-22	32.58	32.70	32.26	32.56	4247194
2016-11-23	32.53	32.70	32.25	32.39	2456018
2016-11-25	32.41	32.72	32.25	32.71	1103028
2016-11-28	32.60	32.72	32.01	32.16	3928171
2016-11-29	32.13	32.37	32.03	32.21	2533111
2016-11-30	32.32	32.47	31.54	31.65	3935982
2016-12-01	31.67	31.67	30.26	30.33	5397030
2016-12-02	30.24	30.55	30.08	30.32	4515443
2016-12-05	30.65	31.20	30.52	31.19	4770447
2016-12-06	31.29	31.37	31.01	31.24	3614443
2016-12-07	31.22	32.23	31.22	32.13	4257509
2016-12-08	32.21	32.67	32.09	32.54	2536728
2016-12-09	32.59	32.63	32.30	32.61	4031880
2016-12-12	32.34	32.45	32.10	32.40	3121767
2016-12-13	32.50	33.08	32.49	32.67	3519490
2016-12-14	32.56	33.21	32.44	32.50	3766363
2016-12-15	32.50	32.71	31.50	31.54	3815499
2016-12-16	31.59	32.01	31.54	31.93	6224077
2016-12-19	31.99	32.70	31.99	32.40	2865718
2016-12-20	32.43	32.53	32.19	32.46	1676866
2016-12-21	32.56	32.90	32.48	32.79	2370904
2016-12-22	32.87	32.88	32.01	32.03	2422405
2016-12-23	32.11	32.13	31.95	32.06	1626447
2016-12-27	32.21	32.26	32.08	32.24	1160066
2016-12-28	32.38	32.45	31.74	31.83	1736393
2016-12-29	31.85	32.08	31.80	31.89	1188474
2016-12-30	32.08	32.08	31.51	31.62	1546073
2017-01-03	31.89	32.29	31.70	32.23	2660933
2017-01-04	32.35	33.11	32.27	32.94	3589850
2017-01-05	32.84	33.19	32.52	32.66	2513259
2017-01-06	32.88	33.06	32.50	32.53	3157648
2017-01-09	32.46	32.60	32.16	32.18	2573842
2017-01-10	32.16	32.45	32.06	32.11	2705707
2017-01-11	32.21	32.50	32.10	32.46	2602213
2017-01-12	32.32	32.32	31.59	32.05	3490544
2017-01-13	32.10	32.34	31.99	32.05	2417008
2017-01-17	31.93	32.21	31.70	32.03	1614011
2017-01-18	32.17	32.31	31.85	32.10	2248583
2017-01-19	32.11	32.47	31.89	31.93	2160488
2017-01-20	32.04	32.18	31.70	31.98	3139724
2017-01-23	31.99	32.21	31.69	32.03	2648617
2017-01-24	32.28	33.04	32.26	32.92	2648446
2017-01-25	33.18	33.72	33.18	33.62	4217380
2017-01-26	33.84	34.05	33.50	33.64	3732564
2017-01-27	33.72	33.72	33.18	33.32	2228107
2017-01-30	33.23	33.31	32.71	33.31	2157186
2017-01-31	33.19	33.32	32.71	32.95	3024252
2017-02-01	32.93	33.52	32.85	33.26	3089017
2017-02-02	33.20	33.27	32.90	33.00	3447120
2017-02-03	33.16	33.54	33.15	33.23	3837302
2017-02-06	33.14	33.47	32.99	33.18	5896090
2017-02-07	33.27	33.63	33.16	33.61	2989978
2017-02-08	33.57	33.81	33.34	33.79	4793484
2017-02-09	31.52	33.55	31.29	33.06	10892620
2017-02-10	33.15	33.99	33.07	33.75	4714585
2017-02-13	33.98	34.12	33.46	33.50	3789285
2017-02-14	33.40	33.46	32.88	33.11	3425448
2017-02-15	33.06	33.52	33.04	33.44	2477684
2017-02-16	33.47	33.75	33.31	33.67	3012393
2017-02-17	33.60	33.60	33.21	33.52	2072921
2017-02-21	33.63	34.16	33.58	34.03	2559909
2017-02-22	34.03	34.21	33.78	33.85	2805153
2017-02-23	34.00	34.30	33.69	34.11	4360016
2017-02-24	33.88	34.02	33.61	34.02	3782271
2017-02-27	34.00	34.46	33.94	34.43	2018914
2017-02-28	34.34	34.41	33.76	33.78	3244152
2017-03-01	34.33	34.92	34.32	34.56	3527383
2017-03-02	34.54	34.54	34.04	34.33	3231069
2017-03-03	34.39	34.48	34.02	34.06	3360979
2017-03-06	33.87	33.96	33.09	33.46	8926943
2017-03-07	33.47	33.63	33.07	33.25	3391507
2017-03-08	33.29	33.93	33.24	33.82	3222919
2017-03-09	33.78	34.19	33.63	33.71	2560903
2017-03-10	33.65	34.13	33.61	33.93	1870871
2017-03-13	33.87	34.06	33.52	33.68	2928867
2017-03-14	33.51	33.85	33.40	33.68	2372046
2017-03-15	33.91	34.52	33.78	34.38	3735125
2017-03-16	34.46	34.76	34.37	34.65	3186435
2017-03-17	34.65	34.77	34.38	34.66	4146420
2017-03-20	34.70	34.70	34.35	34.49	1715431
2017-03-21	34.60	34.61	33.76	33.83	2800952
2017-03-22	33.88	34.02	33.62	33.92	1973609
2017-03-23	33.88	34.32	33.80	34.21	2064663
2017-03-24	34.20	34.42	33.85	33.99	1653638
2017-03-27	33.56	33.86	33.29	33.74	2381279
2017-03-28	33.60	34.18	33.58	33.97	2226900
2017-03-29	33.83	34.21	33.79	33.97	2616255
2017-03-30	33.96	34.12	33.70	33.82	1916691
2017-03-31	33.80	34.12	33.64	33.99	3437123
2017-04-03	34.03	34.19	33.06	33.41	3193849
2017-04-04	33.38	33.51	33.21	33.27	3122046
2017-04-05	33.48	33.84	32.97	33.08	5413742
2017-04-06	33.59	34.16	33.46	33.83	3773931
2017-04-07	33.72	33.87	33.49	33.50	3972746
2017-04-10	33.49	33.94	33.49	33.57	2415931
2017-04-11	33.52	33.97	33.47	33.86	2494655
2017-04-12	33.84	33.92	33.30	33.31	3083802
2017-04-13	33.24	33.50	33.05	33.09	2467614
2017-04-17	33.20	33.53	33.16	33.49	1886408
2017-04-18	33.26	33.48	33.07	33.38	3024918
2017-04-19	33.51	34.03	33.51	33.72	3703681
2017-04-20	33.96	34.25	33.82	33.93	4588213
2017-04-21	33.93	34.58	33.86	34.34	4432322
2017-04-24	34.78	35.09	34.66	35.03	4320489
2017-04-25	36.51	37.01	36.13	36.90	8220052
2017-04-26	37.05	37.58	36.90	37.45	6001602
2017-04-27	37.45	37.45	37.08	37.25	3459831
2017-04-28	37.20	37.32	36.95	37.02	4057008
2017-05-01	37.14	37.14	36.72	36.72	3053238
2017-05-02	36.67	36.83	36.43	36.74	3242104
2017-05-03	36.54	36.71	36.47	36.64	2011879
2017-05-04	36.69	36.90	36.55	36.79	1428453
2017-05-05	36.87	37.00	36.68	36.92	1480437
2017-05-08	36.82	37.15	36.74	36.93	4022449
2017-05-09	36.96	37.12	36.84	36.95	2255753
2017-05-10	36.79	37.01	36.65	36.76	2185529
2017-05-11	36.52	36.70	36.24	36.65	1828436
2017-05-12	36.56	36.70	36.29	36.46	1696161
2017-05-15	36.62	37.03	36.60	37.01	3189210
2017-05-16	37.10	37.41	36.84	37.26	3868709
2017-05-17	36.93	37.22	36.82	36.85	4327974
2017-05-18	36.80	37.40	36.76	37.02	5160118
2017-05-19	37.16	37.16	36.89	37.00	2313118
2017-05-22	37.08	37.27	37.00	37.19	1561534
2017-05-23	37.35	37.47	36.78	36.83	1427363
2017-05-24	36.83	37.15	36.69	37.09	1963055
2017-05-25	37.30	37.49	37.11	37.13	2320436
2017-05-26	37.12	37.20	36.90	37.00	2765795
2017-05-30	36.91	37.08	36.73	36.99	1631613
2017-05-31	36.85	37.31	36.85	37.25	2943680
2017-06-01	37.37	37.50	37.11	37.42	1909229
2017-06-02	37.45	37.91	37.45	37.64	2277559
2017-06-05	37.64	37.73	37.26	37.27	1609470
2017-06-06	37.03	37.32	36.91	37.15	2013297
2017-06-07	37.12	37.32	36.95	37.00	2342552
2017-06-08	37.00	37.18	36.82	37.04	2238000
2017-06-09	37.10	37.36	36.99	37.22	1730732
2017-06-12	37.09	37.45	36.75	37.42	2069654
2017-06-13	37.49	38.33	37.37	38.14	3282698
2017-06-14	38.31	38.53	38.16	38.42	2264062
2017-06-15	38.09	38.68	37.87	38.59	3272172
2017-06-16	38.48	38.87	38.40	38.58	3651933
2017-06-19	38.77	39.20	38.67	39.14	2026187
2017-06-20	39.12	39.37	38.97	38.97	2644482
2017-06-21	38.96	39.11	38.66	38.76	1991826
2017-06-22	38.76	39.03	38.55	38.82	2349315
2017-06-23	38.84	38.99	38.52	38.91	4187860
2017-06-26	38.96	39.14	38.88	38.91	1492003
2017-06-27	38.86	38.90	38.21	38.25	2314506
2017-06-28	38.51	38.82	38.22	38.76	2288884
2017-06-29	38.68	38.75	37.69	38.00	1906745
2017-06-30	38.00	38.54	38.00	38.21	1972339
2017-07-03	38.42	38.50	37.95	37.96	1268644
2017-07-05	37.95	38.23	37.65	38.15	2750420
2017-07-06	37.90	38.05	37.61	37.68	1979881
2017-07-07	37.82	38.67	37.82	38.43	2496600
2017-07-10	38.43	38.84	38.18	38.74	2051509
2017-07-11	38.69	38.91	38.53	38.70	1926291
2017-07-12	39.02	39.15	38.54	38.66	1331596
2017-07-13	38.59	38.89	38.54	38.84	1388428
2017-07-14	38.89	39.08	38.84	38.92	1303547
2017-07-17	38.92	39.00	38.73	38.74	1435874
2017-07-18	38.68	38.82	38.35	38.57	1229359
2017-07-19	38.76	39.05	38.71	39.02	1223835
2017-07-20	38.85	38.96	38.04	38.30	3631935
2017-07-21	38.15	38.57	38.11	38.30	1516337
2017-07-24	38.33	38.35	37.70	37.72	2353102
2017-07-25	37.96	38.08	37.65	37.74	1981264
2017-07-26	37.76	37.93	37.50	37.64	2976373
2017-07-27	38.00	38.84	37.71	38.29	4423774
2017-07-28	38.34	39.10	38.31	38.57	3477025
2017-07-31	38.72	38.78	38.13	38.13	1714371
2017-08-01	38.33	38.59	38.12	38.33	1979644
2017-08-02	38.28	38.59	38.15	38.28	1735286
2017-08-03	38.29	38.44	37.83	37.99	3530010
2017-08-04	38.10	38.38	38.01	38.33	1115687
2017-08-07	38.25	38.37	38.06	38.21	1042832
2017-08-08	38.14	38.16	37.58	37.63	2074787
2017-08-09	37.61	37.68	37.15	37.20	1868496
2017-08-10	36.94	36.99	36.44	36.45	1827304
2017-08-11	36.34	36.86	36.31	36.69	1241341
2017-08-14	37.10	37.46	36.91	37.30	1283312
2017-08-15	37.35	37.58	37.21	37.42	1963156
2017-08-16	37.46	37.70	37.44	37.48	2232076
2017-08-17	37.33	37.50	36.46	36.47	2609410
2017-08-18	36.35	36.54	36.14	36.40	2001486
2017-08-21	36.35	36.59	36.27	36.53	1213362
2017-08-22	36.58	37.00	36.43	36.99	2871843
2017-08-23	36.80	36.99	36.63	36.72	1743371
2017-08-24	36.86	36.96	36.45	36.48	2227154
2017-08-25	36.63	36.67	36.12	36.31	2201369
2017-08-28	36.54	36.62	36.13	36.30	2283837
2017-08-29	36.16	36.43	36.08	36.31	1797222
2017-08-30	36.37	36.56	36.27	36.37	2264839
2017-08-31	36.60	36.87	36.48	36.77	2970483
2017-09-01	36.86	37.15	36.78	37.06	1644718
2017-09-05	37.03	37.07	36.42	36.65	1665805
2017-09-06	36.92	37.06	36.68	36.80	1807769
2017-09-07	36.95	37.05	36.62	37.00	1785805
2017-09-08	37.03	37.62	36.93	37.57	2322349
2017-09-11	37.64	37.75	37.05	37.64	2501541
2017-09-12	37.74	38.18	37.63	38.11	1580633
2017-09-13	38.11	38.11	37.47	37.51	2089307
2017-09-14	37.37	37.45	36.98	37.38	1704590
2017-09-15	37.27	37.50	37.13	37.31	2178802
2017-09-18	37.39	37.58	37.19	37.25	2000233
2017-09-19	37.29	37.48	37.24	37.39	2184258
2017-09-20	37.34	37.58	37.15	37.52	3552021
2017-09-21	37.54	37.75	37.29	37.72	1335407
2017-09-22	37.63	38.22	37.63	38.09	1711439
2017-09-25	38.07	38.30	37.94	38.21	1653561
2017-09-26	38.25	38.48	38.20	38.40	1668324
2017-09-27	38.44	38.73	38.24	38.57	1649558
2017-09-28	38.47	38.90	38.37	38.78	1369804
2017-09-29	38.75	39.12	38.75	39.01	1604965
2017-10-02	38.99	39.62	38.99	39.59	2292825
2017-10-03	39.46	39.50	38.82	39.21	2411710
2017-10-04	39.28	39.38	38.97	39.25	1932617
2017-10-05	39.28	39.34	38.91	38.98	2178355
2017-10-06	38.88	39.25	38.80	39.23	1755644
2017-10-09	39.23	39.31	38.89	38.94	38404383
2017-10-10	38.95	39.04	38.69	38.75	1806385
2017-10-11	38.87	38.99	38.71	38.86	2137155
2017-10-12	38.81	39.08	38.73	39.04	2381804
2017-10-13	39.15	39.20	38.80	38.92	2096348
2017-10-16	38.99	39.09	38.71	38.96	1180111
2017-10-17	38.95	39.13	38.83	38.90	1547740
2017-10-18	38.97	39.10	38.64	38.66	1552386
2017-10-19	38.59	39.15	38.42	39.06	2587947
2017-10-20	39.20	40.11	39.17	40.09	3232459
2017-10-23	40.10	40.76	40.04	40.11	4450193
2017-10-24	39.82	41.10	39.47	40.83	4978516
2017-10-25	39.91	40.49	39.10	39.67	4213865
2017-10-26	39.96	40.31	39.92	40.11	3241628
2017-10-27	40.06	40.31	39.71	40.16	2408481
2017-10-30	40.04	40.31	39.45	39.49	1868233
2017-10-31	39.54	39.94	39.50	39.82	2683322
2017-11-01	40.02	40.02	39.11	39.37	1985308
2017-11-02	39.33	39.53	38.51	38.89	3178490
2017-11-03	38.91	39.51	38.90	39.02	2131804
2017-11-06	38.91	39.27	38.81	39.22	1402222
2017-11-07	39.23	39.53	38.97	39.08	1630015
2017-11-08	38.99	39.29	38.60	39.13	3395859
2017-11-09	38.84	39.00	38.34	38.62	1607360
2017-11-10	38.49	38.76	38.44	38.61	2038408
2017-11-13	38.48	39.02	38.48	38.89	2039043
2017-11-14	38.63	39.11	38.61	39.04	1665375
2017-11-15	38.78	39.08	38.52	38.81	2106381
2017-11-16	39.03	39.69	38.95	39.14	2129280
2017-11-17	38.99	39.62	38.87	39.36	1394765
2017-11-20	39.51	40.02	39.32	39.84	1849924
2017-11-21	39.95	40.08	39.75	40.01	1819950
2017-11-22	40.01	40.17	39.89	39.94	993715
2017-11-24	40.15	40.23	39.55	39.58	981869
2017-11-27	39.60	40.11	39.60	40.06	1701885
2017-11-28	40.14	41.01	40.08	40.93	3322694
2017-11-29	41.04	42.08	40.98	42.03	2895905
2017-11-30	42.14	43.09	42.14	42.91	4491283
2017-12-01	42.90	43.18	41.92	42.50	4231265
2017-12-04	43.02	43.79	42.84	43.30	3870470
2017-12-05	43.35	43.77	42.92	42.25	2942647
2017-12-06	42.81	43.05	42.12	42.15	3054301
2017-12-07	42.15	42.65	42.15	42.31	2805980
2017-12-08	42.56	42.72	42.26	42.72	3848494
2017-12-11	42.76	42.76	42.26	42.42	1749683
2017-12-12	42.47	42.66	42.16	42.19	2506373
2017-12-13	42.18	42.33	42.02	42.02	2653348
2017-12-14	42.14	42.25	41.73	41.85	3238025
2017-12-15	42.13	42.45	41.93	42.31	3006966
2017-12-18	42.57	43.05	42.49	43.00	2310540
2017-12-19	43.13	43.41	42.89	43.00	3433659
2017-12-20	43.20	43.77	43.02	43.67	2841290
2017-12-21	43.94	44.44	43.71	44.24	2254094
2017-12-22	44.36	44.39	43.78	43.83	2254560
2017-12-26	43.87	44.23	43.85	44.02	891853
2017-12-27	44.12	44.12	43.79	43.88	1674841
2017-12-28	43.97	44.15	43.77	44.12	1881129
2017-12-29	44.26	44.38	43.93	43.94	1653486
2018-01-02	44.05	44.28	43.60	43.81	1588106
2018-01-03	43.46	44.06	43.34	44.00	4520616
2018-01-04	44.23	44.36	43.87	44.05	1852497
2018-01-05	44.34	44.49	43.97	44.46	2905839
2018-01-08	44.50	45.55	44.50	44.67	3283404
2018-01-09	44.70	45.54	44.70	45.43	3414023
2018-01-10	45.31	45.53	44.69	44.61	2127325
2018-01-11	44.80	45.75	44.53	45.73	3133856
2018-01-12	45.81	46.01	45.54	45.76	2603508
2018-01-16	46.13	46.16	45.02	45.24	3090188
2018-01-17	45.55	45.94	45.16	45.83	2389681
2018-01-18	45.80	46.45	45.72	46.27	2608820
2018-01-19	46.43	46.43	45.73	45.90	2775351
2018-01-22	46.00	46.21	45.67	45.87	2301044
2018-01-23	45.43	45.64	45.18	45.46	3528805
2018-01-24	45.85	46.11	45.63	45.91	2135201
2018-01-25	46.03	46.17	45.26	45.43	3116009
2018-01-26	45.65	45.67	45.25	45.33	3431169
2018-01-29	45.17	45.19	44.58	44.64	2633106
2018-01-30	44.38	44.76	44.05	44.52	2694845
2018-01-31	44.82	45.09	44.57	44.66	3643128
2018-02-01	44.38	44.74	43.89	44.07	2177520
2018-02-02	43.74	43.77	42.77	42.90	3942852
2018-02-05	42.68	42.87	41.03	41.28	4493583
2018-02-06	40.48	42.63	40.17	42.34	4626940
2018-02-07	42.14	43.31	42.07	42.69	4555425
2018-02-08	41.90	43.74	40.58	40.70	6658627
2018-02-09	41.37	42.58	40.31	42.13	5990423
2018-02-12	42.42	43.47	42.33	43.12	4981055
2018-02-13	42.93	43.05	42.31	42.76	4258104
2018-02-14	42.31	43.08	42.19	42.94	2892508
2018-02-15	43.45	43.45	42.57	42.83	2860644
2018-02-16	42.84	43.69	42.81	43.21	2767559
2018-02-20	43.06	43.29	42.33	42.52	2000632
2018-02-21	42.50	43.40	42.37	42.40	3790978
2018-02-22	42.69	42.99	42.35	42.58	2273789
2018-02-23	42.89	43.07	42.52	43.02	2395789
2018-02-26	43.17	43.23	42.38	42.87	2946108
2018-02-27	42.99	43.14	41.89	41.89	2820737
2018-02-28	41.93	41.97	41.00	41.12	4480314
2018-03-01	41.11	41.48	40.35	40.85	4801305
2018-03-02	40.50	40.66	40.09	40.51	4594235
2018-03-05	40.25	41.29	40.21	41.16	3025347
2018-03-06	41.36	41.41	40.93	41.14	2805422
2018-03-07	40.70	41.55	40.68	41.27	2276948
2018-03-08	41.51	41.59	41.13	41.45	1674348
2018-03-09	41.78	42.49	41.45	42.48	1834166
2018-03-12	42.71	42.91	42.41	42.47	3086968
2018-03-13	42.68	42.75	42.24	42.29	2084535
2018-03-14	42.41	42.41	41.50	41.57	2183814
2018-03-15	41.65	41.80	41.44	41.61	2638582
2018-03-16	41.62	41.74	41.35	41.57	3172655
2018-03-19	41.39	41.43	40.70	41.09	2241922
2018-03-20	41.13	41.34	40.87	41.02	2307866
2018-03-21	41.15	41.85	40.99	41.55	2155828
2018-03-22	41.76	42.27	41.00	41.03	3281424
2018-03-23	41.12	41.54	40.11	40.25	3666990
2018-03-26	40.91	41.19	40.26	40.81	2901395
2018-03-27	40.90	41.04	40.30	40.47	3907106
2018-03-28	40.60	40.79	39.58	39.83	3987730
2018-03-29	40.12	40.75	39.95	40.44	3895504
2018-04-02	40.36	40.47	38.58	39.00	3379045
2018-04-03	39.13	39.66	38.92	39.62	3807230
2018-04-04	38.98	40.72	38.98	40.71	5919236
2018-04-05	40.89	41.35	40.74	40.93	4421708
2018-04-06	40.58	40.82	39.72	40.19	3668513
2018-04-09	40.40	40.89	40.04	40.22	3377559
2018-04-10	40.72	41.20	40.44	40.80	2846244
2018-04-11	40.43	40.80	40.29	40.50	2441244
2018-04-12	40.69	41.03	40.56	40.82	1803704
2018-04-13	41.12	41.18	40.56	40.65	2003637
2018-04-16	41.10	41.29	40.77	40.92	3041247
2018-04-17	41.19	41.76	41.19	41.40	3529196
2018-04-18	41.59	41.60	41.30	41.31	3122719
2018-04-19	41.21	41.24	39.51	39.75	7203122
2018-04-20	39.84	39.84	39.09	39.24	5930085
2018-04-23	39.42	39.55	38.83	39.45	6332108
2018-04-24	38.50	38.86	35.79	36.16	13108003
2018-04-25	36.30	37.34	36.27	37.17	11120049
2018-04-26	37.30	37.48	36.36	37.33	8820335
2018-04-27	37.12	38.14	36.69	38.02	6251089
2018-04-30	38.00	38.08	37.52	37.87	6943097
2018-05-01	37.75	38.62	37.19	38.50	6606269
2018-05-02	38.30	38.43	37.62	37.73	5336576
2018-05-03	37.64	38.13	37.34	38.01	3620089
2018-05-04	37.81	38.50	37.76	38.32	3502875
2018-05-07	38.39	38.52	38.08	38.30	3131806
2018-05-08	38.38	38.51	38.05	38.18	3561681
2018-05-09	38.22	38.22	37.45	37.63	3918329
2018-05-10	36.78	38.06	36.51	37.86	2969875
2018-05-11	37.84	38.64	37.79	38.07	3241732
2018-05-14	38.04	38.22	37.53	37.64	3959947
2018-05-15	37.28	37.85	37.01	37.35	5931461
2018-05-16	37.39	37.95	37.26	37.91	4998634
2018-05-17	37.86	38.05	37.43	37.50	3882393
2018-05-18	37.53	38.02	37.43	37.85	3035060
2018-05-21	38.02	38.18	37.60	37.73	2878355
2018-05-22	37.73	37.73	37.00	37.00	3479129
2018-05-23	37.00	37.64	36.99	37.54	3225713
2018-05-24	37.56	37.75	37.20	37.52	1923269
2018-05-25	37.48	37.99	37.36	37.90	3289806
2018-05-29	37.60	38.10	37.34	37.55	3524658
2018-05-30	38.09	38.43	37.82	38.16	3590235
2018-05-31	38.22	38.27	37.12	37.27	3207415
2018-06-01	37.54	38.10	37.49	37.63	2603067
2018-06-04	37.81	38.45	37.80	38.39	3999142
2018-06-05	38.47	38.75	38.17	38.63	3235516
2018-06-06	38.70	38.78	37.93	38.38	2685728
2018-06-07	38.42	38.80	38.30	38.51	3164890
2018-06-08	38.48	38.93	38.39	38.86	3879653
2018-06-11	38.85	39.06	38.67	38.71	2731795
2018-06-12	38.79	38.95	38.40	38.87	2733324
2018-06-13	38.92	38.92	37.87	37.97	3129410
2018-06-14	38.08	38.46	37.83	38.42	2284725
2018-06-15	38.16	38.34	37.75	38.24	3785987
2018-06-18	37.99	38.08	37.70	37.78	2591461
2018-06-19	37.55	37.89	36.92	37.76	3905955
2018-06-20	38.06	38.63	37.76	38.44	3624658
2018-06-21	38.32	38.50	37.66	37.75	3238371
2018-06-22	37.91	38.21	37.75	38.04	3870665
2018-06-25	37.89	38.14	37.52	37.84	3203410
2018-06-26	38.03	38.31	37.79	38.08	3573317
2018-06-27	38.11	38.26	37.32	37.39	3381323
2018-06-28	37.22	37.55	36.70	37.14	2466199
2018-06-29	37.35	37.80	37.16	37.42	2992057
2018-07-02	37.14	37.32	36.87	37.29	2675064
2018-07-03	37.49	37.66	37.15	37.20	1008448
2018-07-05	37.28	38.06	37.17	38.02	2536777
2018-07-06	38.00	38.63	37.67	38.42	2460938
2018-07-09	38.55	38.95	38.31	38.73	2388834
2018-07-10	38.73	38.88	38.33	38.58	1894339
2018-07-11	38.30	38.30	37.68	37.61	3447826
2018-07-12	37.88	37.96	37.40	37.70	3581883
2018-07-13	37.65	38.20	37.65	38.01	2464900
2018-07-16	38.04	38.16	37.64	37.69	2310670
2018-07-17	37.71	38.38	37.63	38.30	3018037
2018-07-18	38.37	38.67	38.25	38.46	2836328
2018-07-19	38.31	39.13	38.31	38.98	2458049
2018-07-20	38.73	39.21	38.59	38.99	2726351
2018-07-23	38.93	38.93	38.54	38.59	2765191
2018-07-24	38.64	38.82	38.21	38.51	3343535
2018-07-25	38.28	38.33	37.37	37.88	5008101
2018-07-26	37.67	38.80	37.37	38.66	4336510
2018-07-27	38.76	39.55	38.75	39.39	3517475
2018-07-30	39.43	39.79	39.33	39.47	5509713
2018-07-31	39.66	40.36	38.25	40.33	6104432
2018-08-01	40.33	40.40	39.71	39.97	3965201
2018-08-02	39.84	39.84	39.25	39.39	4600445
2018-08-03	39.46	39.73	39.13	39.50	2632831
2018-08-06	39.50	39.93	39.43	39.80	1883844
2018-08-07	39.94	40.06	39.71	39.71	1852620
2018-08-08	39.69	39.69	39.19	39.22	1487081
2018-08-09	39.29	39.61	39.09	39.12	2323055
2018-08-10	39.00	39.00	38.24	38.60	2152882
2018-08-13	38.52	38.77	37.52	37.72	3047684
2018-08-14	37.80	38.43	37.73	38.25	2338281
2018-08-15	38.10	38.41	37.48	38.34	2042097
2018-08-16	38.50	38.70	38.19	38.54	2556566
2018-08-17	38.62	39.10	38.51	38.75	2162029
2018-08-20	38.86	38.98	38.52	38.66	2144250
2018-08-21	38.75	39.55	38.75	39.25	2308053
2018-08-22	39.21	39.34	38.72	38.89	2407481
2018-08-23	38.89	38.89	38.49	38.75	2745341
2018-08-24	38.74	39.08	38.64	38.92	2650959
2018-08-27	39.06	39.73	39.02	39.10	1869734
2018-08-28	39.10	39.30	38.83	38.89	1324506
2018-08-29	38.98	38.98	38.67	38.75	1591219
2018-08-30	38.68	38.68	38.04	38.17	1813383
2018-08-31	37.99	38.37	37.82	37.97	2026787
2018-09-04	37.76	37.97	37.29	37.76	4096346
2018-09-05	37.79	38.37	37.62	38.12	2642496
2018-09-06	38.02	38.33	37.79	37.92	2254183
2018-09-07	37.74	37.87	37.51	37.73	1984519
2018-09-10	37.90	38.29	37.77	37.83	2018138
2018-09-11	37.86	38.24	37.57	38.07	1957005
2018-09-12	38.00	38.76	37.83	38.63	4461275
2018-09-13	38.76	38.80	38.15	38.23	2066306
2018-09-14	38.27	38.38	37.86	38.19	2033450
2018-09-17	38.19	38.70	38.13	38.32	1910541
2018-09-18	38.31	38.64	37.80	38.50	2473585
2018-09-19	38.50	39.10	38.35	38.73	2070666
2018-09-20	38.90	39.14	38.36	38.61	1913411
2018-09-21	38.69	38.75	38.39	38.54	2989542
2018-09-24	38.43	38.59	37.69	37.75	2125963
2018-09-25	37.79	37.80	37.33	37.57	2733417
2018-09-26	37.56	37.79	37.24	37.32	3255533
2018-09-27	37.41	37.58	37.08	37.25	3116935
2018-09-28	37.19	37.27	36.39	36.60	4465068
2018-10-01	37.04	37.05	35.94	36.29	4348705
2018-10-02	36.51	36.94	36.44	36.50	5165143
2018-10-03	36.61	36.77	36.36	36.48	4968454
2018-10-04	36.33	36.33	35.82	36.13	4873008
2018-10-05	36.15	36.27	35.37	35.82	5883547
2018-10-08	35.72	35.83	35.15	35.39	4115815
2018-10-09	35.16	35.22	33.86	33.90	6535349
2018-10-10	33.63	34.06	33.17	33.26	5054049
2018-10-11	33.36	33.56	32.58	32.60	5230637
2018-10-12	32.52	32.79	31.88	32.29	6425484
2018-10-15	32.16	32.47	32.05	32.05	3292503
2018-10-16	31.82	32.59	31.68	32.36	4182863
2018-10-17	32.22	32.23	31.82	31.96	4019353
2018-10-18	31.83	31.88	30.88	31.00	4862559
2018-10-19	31.08	31.47	30.69	30.92	3626646
2018-10-22	31.00	31.01	30.27	30.29	7361396
2018-10-23	29.88	31.19	29.76	30.94	6247800
2018-10-24	30.85	31.29	29.77	29.81	5184878
2018-10-25	30.09	30.55	30.00	30.16	6039467
2018-10-26	29.00	29.48	27.20	27.66	12368604
2018-10-29	28.19	28.72	27.15	27.45	9001298
2018-10-30	27.70	29.77	27.50	29.50	7074510
2018-10-31	29.75	30.30	29.45	30.00	6630329
2018-11-01	30.10	31.69	30.07	31.39	8158908
2018-11-02	31.60	31.91	31.08	31.32	6507404
2018-11-05	31.32	31.73	31.09	31.42	4631859
2018-11-06	31.36	31.97	31.18	31.42	4030767
2018-11-07	31.77	31.87	30.88	31.49	4473499
2018-11-08	31.33	31.58	30.87	31.03	4122572
2018-11-09	30.87	31.44	30.80	31.03	4801635
2018-11-12	30.91	31.17	30.47	30.58	4722920
2018-11-13	30.74	31.63	30.70	30.95	3294267
2018-11-14	31.21	31.65	30.82	31.12	4106294
2018-11-15	30.74	31.85	30.48	31.38	5458592
2018-11-16	31.26	31.57	30.78	31.29	4179690
2018-11-19	31.28	31.51	30.64	30.78	3709267
2018-11-20	30.28	31.22	30.11	30.65	4727082
2018-11-21	30.82	31.29	30.63	30.80	4264071
2018-11-23	30.69	31.18	30.58	30.85	1010278
2018-11-26	31.16	31.45	30.80	31.32	5832832
2018-11-27	31.10	31.45	30.93	31.04	3862385
2018-11-28	31.02	31.95	30.36	31.95	5015108
2018-11-29	31.85	31.99	31.02	31.28	4349367
2018-11-30	31.33	31.72	31.17	31.69	2765533
2018-12-03	32.43	33.10	32.05	32.53	4905449
2018-12-04	32.18	32.43	30.63	30.68	4295974
2018-12-06	30.14	30.60	29.89	30.49	5368084
2018-12-07	30.55	31.19	29.96	30.13	4474499
2018-12-10	30.09	30.47	29.52	29.94	4137609
2018-12-11	30.39	30.64	29.27	29.33	3907440
2018-12-12	29.68	30.02	29.61	29.62	2880881
2018-12-13	29.85	30.05	29.29	29.53	3595735
2018-12-14	29.16	29.78	29.09	29.54	3373706
2018-12-17	29.44	29.72	28.74	28.89	3506316
2018-12-18	29.11	29.52	28.78	28.89	4011588
2018-12-19	28.90	30.10	28.87	29.23	6521984
2018-12-20	28.89	29.52	28.57	28.98	7410572
2018-12-21	29.14	29.85	28.29	28.50	6854113
2018-12-24	28.23	28.46	27.53	27.54	1927869
2018-12-26	27.57	28.57	27.03	28.57	3155119
2018-12-27	28.14	29.15	28.01	29.15	3269603
2018-12-28	29.28	29.75	28.79	28.90	3147772
2018-12-31	29.04	29.42	28.71	29.24	2639901
2019-01-02	28.74	29.70	28.62	29.55	2885309
2019-01-03	29.32	29.51	28.66	29.07	3889915
2019-01-04	29.76	30.78	29.54	30.74	4503589
2019-01-07	31.33	31.88	30.68	31.60	4663636
2019-01-08	31.88	32.06	31.33	31.89	5182011
2019-01-09	31.95	32.99	31.47	32.62	4954442
2019-01-10	32.43	32.89	32.18	32.81	4824094
2019-01-11	32.51	32.70	32.17	32.56	2641001
2019-01-14	32.37	32.70	32.18	32.44	3099201
2019-01-15	31.55	31.79	30.89	31.45	6602438
2019-01-16	31.34	31.71	30.68	30.77	5817365
2019-01-17	30.55	31.71	30.48	31.61	3929155
2019-01-18	31.84	32.55	31.81	32.22	5562012
2019-01-22	31.80	31.84	30.78	30.99	5134023
2019-01-23	31.31	31.43	30.48	30.94	3285771
2019-01-24	30.88	31.58	30.87	31.47	3476614
2019-01-25	31.91	32.68	31.60	31.62	2561698
2019-01-28	31.28	32.13	31.14	32.11	3887747
2019-01-29	31.96	32.41	31.58	32.23	3854132
2019-01-30	32.22	32.29	31.65	32.18	3189230
2019-01-31	32.00	32.72	31.90	32.41	5095299
2019-02-01	32.50	33.36	32.42	33.04	5508376
2019-02-04	33.05	33.44	32.95	33.38	2428215
2019-02-05	33.38	33.53	32.98	33.19	3238674
2019-02-06	33.18	33.60	33.10	33.25	5069027
2019-02-07	34.75	35.81	34.39	35.52	8549732
2019-02-08	35.73	35.98	35.21	35.90	7792045
2019-02-11	36.00	36.34	35.92	36.23	4654060
2019-02-12	36.60	37.06	36.41	36.78	5192125
2019-02-13	36.93	37.31	36.83	37.18	3446843
2019-02-14	36.78	37.46	36.78	37.25	2805312
2019-02-15	37.50	37.63	37.23	37.46	2673000
2019-02-19	37.19	38.06	37.14	37.91	3538887
2019-02-20	37.79	37.88	37.46	37.57	3524196
2019-02-21	37.47	37.90	37.44	37.72	4813593
2019-02-22	37.89	38.20	37.62	37.81	2362857
2019-02-25	38.09	38.64	37.87	37.89	3830140
2019-02-26	37.76	38.10	37.48	37.76	3887985
2019-02-27	37.63	38.02	37.48	37.89	2723269
2019-02-28	37.89	38.02	37.44	37.56	3908985
2019-03-01	40.51	41.00	39.31	40.00	8968068
2019-03-04	39.99	40.34	39.62	39.96	5591921
2019-03-05	39.96	40.05	39.51	39.56	3912953
2019-03-06	39.48	39.89	39.34	39.35	3743801
2019-03-07	39.19	39.30	38.67	38.97	3569945
2019-03-08	38.74	39.25	38.50	39.24	2559143
2019-03-11	39.25	39.48	38.94	39.34	3188078
2019-03-12	39.34	39.48	39.11	39.26	2680328
2019-03-13	39.43	39.55	38.75	38.96	3646921
2019-03-14	39.01	39.22	38.67	38.91	2943517
2019-03-15	39.06	39.15	38.82	38.98	4948335
2019-03-18	39.06	39.32	38.87	39.15	4508158
2019-03-19	39.29	39.55	38.87	38.96	2510457
2019-03-20	38.87	38.99	38.04	38.56	3791858
2019-03-21	38.54	39.58	38.45	39.11	2629404
2019-03-22	38.83	38.89	38.21	38.25	3302505
2019-03-25	38.32	38.92	38.12	38.72	2245738
2019-03-26	38.75	39.08	38.44	38.81	4321557
2019-03-27	38.82	39.12	38.39	38.58	2784969
2019-03-28	38.63	39.16	38.57	39.12	2172110
2019-03-29	39.40	39.55	39.08	39.31	3156046
2019-04-01	39.53	39.75	39.10	39.31	3446940
2019-04-02	39.34	39.66	39.13	39.58	3856108
2019-04-03	39.74	39.94	39.43	39.59	2995504
2019-04-04	39.62	40.30	39.62	40.12	1979918
2019-04-05	40.20	40.83	40.19	40.75	3161885
2019-04-08	40.64	40.93	40.37	40.85	1827443
2019-04-09	40.59	40.62	40.23	40.25	1575030
2019-04-10	40.29	40.42	40.14	40.29	2105449
2019-04-11	40.28	40.40	40.10	40.31	2579568
2019-04-12	40.51	40.72	40.23	40.46	2186832
2019-04-15	40.63	40.66	40.36	40.53	2298913
2019-04-16	40.67	40.72	40.33	40.47	2963120
2019-04-17	40.67	40.70	39.94	39.99	3123166
2019-04-18	40.03	40.16	39.77	40.04	4037463
2019-04-22	39.96	39.96	39.38	39.70	3053710
2019-04-23	39.64	40.24	39.64	39.99	4901845
2019-04-24	39.93	40.51	39.85	39.99	3705511
2019-04-25	39.12	39.15	37.50	37.50	9167083
2019-04-26	38.21	39.18	38.06	38.48	7555206
2019-04-29	38.72	39.44	38.60	39.33	5240062
2019-04-30	39.33	39.33	38.56	39.06	3938889
2019-05-01	39.13	39.85	39.02	39.31	3600246
2019-05-02	39.33	39.79	39.30	39.74	2992505
2019-05-03	39.85	40.49	39.85	40.44	2493978
2019-05-06	39.64	40.12	39.23	40.09	3441764
2019-05-07	39.77	39.99	38.70	38.89	4402531
2019-05-08	38.80	38.93	38.21	38.28	4606352
2019-05-09	37.93	38.11	37.20	37.83	6389894
2019-05-10	37.63	38.01	37.13	37.94	4946652
2019-05-13	37.16	37.36	36.71	36.99	4453543
2019-05-14	37.08	37.65	36.94	37.35	3219943
2019-05-15	37.00	37.97	36.93	37.86	4725409
2019-05-16	37.86	38.49	37.86	38.16	3416978
2019-05-17	37.96	38.17	37.54	37.55	2757221
2019-05-20	37.39	37.89	37.34	37.67	2441571
2019-05-21	37.84	38.34	37.75	38.07	2447355
2019-05-22	37.60	38.18	37.59	37.93	1989938
2019-05-23	37.45	37.49	36.86	36.90	4724416
2019-05-24	37.19	37.31	36.95	37.28	2341255
2019-05-28	37.23	37.30	36.42	36.47	2597314
2019-05-29	36.30	36.57	35.79	35.92	3603037
2019-05-30	36.02	36.22	35.65	35.84	2558772
2019-05-31	35.48	35.48	34.79	34.92	2733408
2019-06-03	35.07	35.86	35.03	35.60	3283693
2019-06-04	36.01	37.23	36.01	37.19	3381111
2019-06-05	37.39	37.43	36.89	37.22	2277686
2019-06-06	37.13	37.49	36.73	37.43	1677027
2019-06-07	37.66	38.16	37.52	37.96	2391820
2019-06-10	38.14	38.52	37.79	37.88	2095527
2019-06-11	38.20	38.42	37.70	37.94	2305049
2019-06-12	37.97	38.35	37.75	38.17	1718422
2019-06-13	38.37	39.18	38.28	39.04	3460128
2019-06-14	38.82	39.01	38.06	38.29	3487536
2019-06-17	38.33	38.49	37.86	37.94	2812441
2019-06-18	38.08	38.78	37.50	37.85	5508926
2019-06-19	38.00	38.02	37.15	37.56	2929514
2019-06-20	38.09	38.78	37.84	38.66	3468208
2019-06-21	38.48	38.49	37.98	38.10	3552055
2019-06-24	38.10	38.96	38.08	38.85	3341773
2019-06-25	38.96	39.14	38.14	38.40	2989862
2019-06-26	38.40	39.03	38.14	38.89	3164388
2019-06-27	39.01	39.20	38.53	39.00	2184613
2019-06-28	38.99	39.48	38.99	39.24	6766330
2019-07-01	39.75	40.12	39.13	39.57	2817244
2019-07-02	39.40	39.72	39.04	39.69	2374817
2019-07-03	39.89	40.16	39.74	39.79	2206589
2019-07-05	39.70	39.87	39.14	39.84	1481562
2019-07-08	39.63	39.94	39.41	39.54	1743610
2019-07-09	39.36	39.38	38.91	39.29	2103608
2019-07-10	39.22	39.41	38.24	38.28	2925580
2019-07-11	38.21	38.44	37.85	38.12	3453230
2019-07-12	38.23	38.87	38.14	38.75	3103922
2019-07-15	38.79	39.06	38.56	38.94	2039162
2019-07-16	39.14	39.45	39.03	39.40	2821522
2019-07-17	39.34	39.34	38.61	38.63	2158394
2019-07-18	38.36	38.42	37.67	38.21	4152578
2019-07-19	38.39	38.57	37.83	37.85	3168880
2019-07-22	37.85	37.99	37.34	37.57	3464434
2019-07-23	37.85	38.66	37.78	38.60	2636118
2019-07-24	38.31	39.50	38.10	39.20	5097274
2019-07-25	41.00	42.58	40.45	42.38	7123096
2019-07-26	41.17	42.19	41.17	41.50	3616385
2019-07-29	41.50	41.71	40.63	40.78	2204204
2019-07-30	40.38	41.57	40.19	41.56	2380687
2019-07-31	41.54	41.69	40.28	40.77	2676120
2019-08-01	40.80	41.27	39.10	39.16	4284444
2019-08-02	39.09	40.08	38.85	39.97	3474697
2019-08-05	39.37	39.70	38.18	38.70	3587679
2019-08-06	38.93	39.55	38.51	39.51	2400587
2019-08-07	38.85	39.26	38.48	39.15	3607961
2019-08-08	39.39	39.96	39.38	39.83	2696156
2019-08-09	39.52	39.57	38.95	39.16	1893936
2019-08-12	38.91	39.15	38.74	38.85	1477850
2019-08-13	38.92	40.01	38.81	39.17	1799779
2019-08-14	38.66	38.73	37.62	37.92	2254375
2019-08-15	38.15	38.54	37.70	38.00	1534722
2019-08-16	38.27	38.57	38.09	38.46	1920302
2019-08-19	39.10	39.21	38.79	38.82	2080176
2019-08-20	38.80	39.99	38.67	39.64	4027158
2019-08-21	40.77	41.31	40.39	40.92	5138432
2019-08-22	40.95	41.15	40.38	40.56	2934347
2019-08-23	40.25	40.29	38.44	38.66	2705090
2019-08-26	38.92	39.46	38.68	39.41	2103229
2019-08-27	39.69	39.72	38.68	39.34	3099898
2019-08-28	39.10	40.20	38.68	40.02	2442877
2019-08-29	40.57	41.18	40.42	41.08	2439512
2019-08-30	41.36	41.45	40.71	40.73	2077410
2019-09-03	40.40	40.65	39.34	39.84	2517607
2019-09-04	40.29	40.71	40.26	40.66	2492483
2019-09-05	41.00	41.74	41.00	41.26	2368271
2019-09-06	41.44	42.28	41.44	41.75	2769852
2019-09-09	42.00	42.18	41.72	42.06	2232266
2019-09-10	41.98	42.45	41.67	42.37	2861737
2019-09-11	42.50	43.10	42.00	43.10	2998982
2019-09-12	43.44	43.50	42.70	43.19	3018964
2019-09-13	43.50	43.59	43.09	43.20	2114383
2019-09-16	42.97	43.27	42.65	42.72	2847694
2019-09-17	43.25	43.25	40.31	41.29	6992495
2019-09-18	40.54	41.63	40.46	41.48	4438382
2019-09-19	41.33	41.58	40.81	41.05	3917414
2019-09-20	41.18	41.36	40.56	40.63	3525291
2019-09-23	40.21	41.03	40.06	40.51	2644259
2019-09-24	40.75	40.96	40.18	40.24	3025539
2019-09-25	40.35	40.83	40.14	40.69	4422623
2019-09-26	40.69	41.68	40.69	41.46	2816192
2019-09-27	41.64	41.82	41.10	41.68	2687209
2019-09-30	41.80	41.98	41.34	41.68	2078198
2019-10-01	42.30	43.16	42.01	42.02	3892024
2019-10-02	41.71	41.75	40.47	40.91	3474300
2019-10-03	40.65	41.58	40.07	41.48	3238750
2019-10-04	41.52	42.55	41.37	42.51	2107201
2019-10-07	42.21	42.65	42.00	42.31	3002915
2019-10-08	41.80	42.14	41.38	41.46	2404037
2019-10-09	41.93	42.12	41.55	41.86	1857558
2019-10-10	41.60	42.24	41.58	41.85	2838482
2019-10-11	42.30	43.22	42.30	42.82	2887527
2019-10-14	42.54	42.68	42.36	42.51	1636876
2019-10-15	42.62	43.35	42.59	43.12	2109154
2019-10-16	43.06	44.06	42.91	43.68	3373063
2019-10-17	43.95	44.34	43.59	43.64	2032778
2019-10-18	43.66	44.12	43.49	43.85	2005282
2019-10-21	44.13	44.35	43.70	44.12	2234790
2019-10-22	44.26	44.52	44.02	44.27	2250124
2019-10-23	44.28	44.40	43.88	44.01	1905729
2019-10-24	44.19	44.37	43.70	44.17	1894342
2019-10-25	44.21	45.06	44.09	44.62	1838279
2019-10-28	44.81	44.91	44.03	44.56	3483896
2019-10-29	44.39	44.98	44.33	44.65	4539458
2019-10-30	45.00	46.47	44.93	46.22	5094454
2019-10-31	46.08	46.42	45.54	46.25	3245279
2019-11-01	46.50	46.66	46.14	46.66	2213602
2019-11-04	46.90	46.95	45.90	46.17	3221102
2019-11-05	46.18	46.85	46.18	46.56	3362399
2019-11-06	46.42	46.62	45.52	46.11	2719225
2019-11-07	46.37	46.65	46.11	46.23	1669730
2019-11-08	46.15	46.31	45.95	46.30	1230474
2019-11-11	45.98	46.39	45.98	46.15	985586
2019-11-12	46.22	46.67	45.89	46.64	2272840
2019-11-13	46.37	46.69	46.26	46.67	1773711
2019-11-14	46.47	46.76	45.73	46.08	2037548
2019-11-15	46.38	46.44	45.45	45.63	3768927
2019-11-18	45.58	45.86	45.50	45.71	2508650
2019-11-19	45.54	45.87	45.34	45.61	2686413
2019-11-20	45.70	46.26	45.57	45.76	2456259
2019-11-21	46.00	46.34	45.88	46.12	2430241
2019-11-22	46.10	46.40	45.70	46.06	1666521
2019-11-25	46.06	46.54	45.91	46.42	1720535
2019-11-26	46.86	47.31	46.60	47.12	3667766
2019-11-27	47.30	47.51	47.02	47.13	1729941
2019-11-29	47.00	47.05	46.54	46.55	826697
2019-12-02	46.56	46.63	45.85	45.86	2369529
2019-12-03	45.21	45.29	45.01	45.10	3141887
2019-12-04	45.37	46.04	45.31	45.57	2500393
2019-12-05	45.67	46.03	45.45	46.01	1966763
2019-12-06	46.77	46.79	46.25	46.36	2365817
2019-12-09	46.11	46.32	45.88	45.98	2029834
2019-12-10	46.79	46.79	45.69	45.84	2267890
2019-12-11	45.91	46.46	45.73	46.42	2708572
2019-12-12	46.35	47.58	45.95	47.42	3500628
2019-12-13	47.66	47.95	46.89	47.01	3842341
2019-12-16	47.67	47.80	47.03	47.10	2612244
2019-12-17	47.18	47.54	47.13	47.45	2225505
2019-12-18	47.47	47.59	47.00	47.54	2985071
2019-12-19	47.32	47.54	46.70	47.17	2937014
2019-12-20	47.65	47.90	47.33	47.87	4562535
2019-12-23	48.00	48.17	47.73	47.82	1543009
2019-12-24	47.82	48.04	47.61	47.99	475289
2019-12-26	48.19	48.27	47.79	48.17	1058288
2019-12-27	48.32	48.32	48.07	48.13	948907
2019-12-30	48.17	48.36	47.89	48.09	1493774
2019-12-31	47.99	48.25	47.83	47.99	2128343
2020-01-02	48.20	48.41	47.64	48.27	2145612
2020-01-03	47.46	47.92	47.42	47.90	2127757
2020-01-06	47.24	47.63	47.01	47.53	3314542
2020-01-07	47.27	47.54	47.07	47.08	2025872
2020-01-08	47.23	47.93	47.12	47.33	2549060
2020-01-09	47.49	47.66	47.27	47.42	1598514
2020-01-10	47.44	47.85	47.12	47.28	1934838
2020-01-13	47.40	47.84	47.33	47.76	2597326
2020-01-14	47.73	47.80	47.34	47.56	1997327
2020-01-15	47.55	48.02	47.46	48.01	2700291
2020-01-16	48.24	48.91	48.21	48.90	3335923
2020-01-17	49.21	49.50	49.00	49.09	2353277
2020-01-21	48.89	49.43	48.89	49.32	2312011
2020-01-22	49.50	49.90	49.23	49.29	2017977
2020-01-23	49.03	49.56	48.84	49.41	2405619
2020-01-24	49.41	49.52	48.21	48.55	2834957
2020-01-27	47.73	48.56	47.25	47.96	2189354
2020-01-28	48.27	48.89	48.01	48.73	1767625
2020-01-29	49.00	49.08	47.97	48.00	1685076
2020-01-30	47.57	48.72	47.56	48.69	1978421
2020-01-31	48.52	48.57	47.29	47.52	2796533
2020-02-03	47.78	48.51	47.77	48.20	1872019
2020-02-04	49.00	49.17	48.69	49.09	1615970
2020-02-05	49.41	49.94	49.14	49.90	2087584
2020-02-06	50.00	50.06	49.44	49.53	2092654
2020-02-07	49.19	49.33	48.54	48.81	2470423
2020-02-10	48.62	49.66	48.62	49.65	3332802
2020-02-11	46.30	48.04	45.15	47.53	8008200
2020-02-12	47.90	48.02	46.70	47.06	2739695
2020-02-13	46.78	46.82	46.21	46.49	5014411
2020-02-14	46.26	46.45	45.38	45.61	4298575
2020-02-18	45.43	45.65	44.98	45.55	2354852
2020-02-19	45.60	45.80	45.00	45.03	1594754
2020-02-20	44.86	45.46	44.63	45.40	2093611
2020-02-21	45.07	45.37	44.94	45.18	2480175
2020-02-24	44.02	45.25	44.02	45.10	4675580
2020-02-25	45.13	45.23	44.01	44.30	5313618
2020-02-26	44.50	45.05	44.11	44.33	5367975
2020-02-27	43.57	44.59	42.86	43.10	4975711
2020-02-28	41.96	42.53	40.48	41.32	6457446
2020-03-02	41.59	43.39	41.48	43.35	4842986
2020-03-03	43.19	44.50	42.44	43.17	5081916
2020-03-04	43.83	45.25	43.56	45.19	2996940
2020-03-05	44.03	44.77	43.43	43.94	3824210
2020-03-06	42.68	42.82	41.09	42.10	4037459
2020-03-09	39.27	40.23	38.59	39.04	4787356
2020-03-10	40.33	40.87	38.29	40.82	4067511
2020-03-11	39.87	41.16	39.15	39.53	5334186
2020-03-12	36.88	39.94	35.86	37.38	7414355
2020-03-13	38.87	40.04	36.81	39.79	6812127
2020-03-16	36.30	38.30	34.77	35.14	5932091
2020-03-17	35.89	37.60	34.14	36.39	5464818
2020-03-18	34.40	35.41	32.31	33.61	4571245
2020-03-19	33.28	34.06	31.59	32.58	3639091
2020-03-20	32.62	32.62	29.26	29.47	5973384
2020-03-23	29.32	30.08	27.04	27.53	6273868
2020-03-24	28.71	31.84	28.68	31.62	5726101
2020-03-25	31.76	35.35	31.55	34.12	5396996
2020-03-26	34.18	36.10	34.09	35.70	5241770
2020-03-27	34.32	35.20	33.57	34.65	6443592
2020-03-30	34.75	35.56	34.06	35.27	3976578
2020-03-31	34.78	35.26	34.34	34.57	5034878
2020-04-01	33.07	34.17	32.87	33.20	4561580
2020-04-02	32.83	33.49	32.01	33.01	4024800
2020-04-03	33.41	33.54	32.18	32.41	4647758
2020-04-06	34.21	35.55	33.83	35.38	5637770
2020-04-07	37.03	38.29	36.91	37.41	5582675
2020-04-08	37.87	39.73	37.62	39.41	4781745
2020-04-09	39.68	40.90	39.68	40.37	3166091
2020-04-13	40.11	40.16	38.98	39.41	3311031
2020-04-14	40.11	40.37	39.08	39.71	3648990
2020-04-15	38.49	39.11	37.85	38.23	3293408
2020-04-16	38.22	39.28	37.72	39.09	4543551
2020-04-17	40.13	40.75	39.02	39.99	4563728
2020-04-20	39.23	39.94	38.84	39.05	3190237
2020-04-21	38.10	39.02	38.04	38.46	3064139
2020-04-22	39.23	39.52	38.47	39.25	3163859
2020-04-23	39.69	40.57	39.41	39.68	2995161
2020-04-24	39.90	40.25	39.37	40.05	3715641
2020-04-27	40.52	41.82	40.43	41.53	2747476
2020-04-28	42.18	42.92	41.65	41.72	4198374
2020-04-29	43.59	43.93	40.93	41.50	5899844
2020-04-30	40.98	41.78	40.84	41.04	4245556
2020-05-01	40.14	40.60	39.78	40.04	3075890
2020-05-04	39.62	39.94	39.33	39.84	3467240
2020-05-05	39.87	41.07	39.87	40.82	4067569
2020-05-06	40.99	41.48	40.61	41.29	3098042
2020-05-07	41.67	42.35	41.47	41.55	2775964
2020-05-08	41.83	42.45	41.83	42.14	3792203
2020-05-11	41.62	41.82	41.27	41.54	2398100
2020-05-12	41.55	41.70	40.13	40.15	2546162
2020-05-13	39.88	40.13	39.21	39.86	3383522
2020-05-14	39.34	41.43	38.98	41.39	3682589
2020-05-15	41.03	42.85	40.70	42.72	3177631
2020-05-18	44.10	44.83	43.98	44.43	5549077
2020-05-19	44.50	45.95	44.36	45.16	3446501
2020-05-20	45.77	47.13	45.77	45.92	3652260
2020-05-21	45.79	46.27	44.90	44.94	3347695
2020-05-22	45.13	45.15	44.45	44.82	2935074
2020-05-26	46.14	47.30	46.10	46.79	3912800
2020-05-27	47.32	47.71	46.49	47.07	4110318
2020-05-28	47.86	47.89	46.66	46.83	2353297
2020-05-29	45.60	46.79	45.54	46.65	3857013
2020-06-01	46.74	46.80	46.23	46.70	2194591
2020-06-02	46.92	47.63	46.74	47.50	2973018
2020-06-03	47.94	48.85	47.85	48.56	2594824
2020-06-04	48.33	48.51	47.68	47.80	3240243
2020-06-05	49.00	49.05	48.33	48.63	4219030
2020-06-08	48.53	49.21	48.12	48.31	2921477
2020-06-09	47.74	48.31	47.51	47.84	2448307
2020-06-10	47.88	48.17	47.02	47.76	2522843
2020-06-11	46.44	46.97	45.51	45.53	3340408
2020-06-12	46.72	46.79	44.63	45.79	2863574
2020-06-15	44.74	47.04	44.44	47.03	2850778
2020-06-16	48.76	49.21	47.33	48.33	3151043
2020-06-17	48.59	49.12	48.28	48.38	3485129
2020-06-18	48.26	48.60	47.94	48.26	2951721
2020-06-19	49.25	49.25	47.47	48.49	7482356
2020-06-22	48.25	49.37	47.74	49.21	3887539
2020-06-23	49.82	50.10	49.07	49.10	3314431
2020-06-24	48.76	49.17	47.68	47.73	2572639
2020-06-25	47.60	48.82	47.58	48.70	3286420
2020-06-26	48.60	48.77	47.83	48.30	4512308
2020-06-29	48.82	49.46	48.35	48.88	2481384
2020-06-30	48.85	50.48	48.61	50.21	3501283
2020-07-01	50.44	50.44	49.20	49.65	2276340
2020-07-02	50.26	50.96	49.82	50.14	2163106
2020-07-06	51.04	51.18	50.08	50.34	2511411
2020-07-07	50.09	50.78	49.88	50.02	2116796
2020-07-08	49.96	50.55	49.65	50.06	2176262
2020-07-09	50.12	50.25	49.31	49.69	1848533
2020-07-10	49.86	50.02	49.32	49.80	1674334
2020-07-13	50.12	50.98	49.88	49.95	2411508
2020-07-14	50.02	51.07	49.79	51.03	3162296
2020-07-15	51.60	51.83	51.21	51.53	2431667
2020-07-16	51.66	52.40	51.56	52.34	1838479
2020-07-17	52.54	53.41	52.38	53.31	2402779
2020-07-20	53.10	53.61	52.86	53.42	2167201
2020-07-21	53.84	53.99	53.55	53.90	1651919
2020-07-22	53.85	55.25	53.80	55.15	1744830
2020-07-23	55.36	55.36	53.98	54.30	2341883
2020-07-24	54.35	54.38	53.81	54.10	1806552
2020-07-27	54.02	56.03	54.02	55.89	2190669
2020-07-28	55.50	55.56	54.34	54.48	2514781
2020-07-29	54.82	56.50	54.82	56.34	2158025
2020-07-30	55.08	57.85	54.89	57.03	2714261
2020-07-31	57.20	57.35	56.10	57.16	2861036
2020-08-03	57.47	57.96	57.22	57.72	1703578
2020-08-04	57.30	57.58	56.97	57.26	2006621
2020-08-05	57.65	58.15	56.80	57.09	2177580
2020-08-06	57.16	57.52	56.84	57.43	1407822
2020-08-07	57.26	58.18	57.26	58.17	1702244
2020-08-10	58.17	58.53	57.88	58.33	1665891
2020-08-11	58.55	58.65	56.98	57.17	2659441
2020-08-12	57.61	58.38	57.43	58.21	1558033
2020-08-13	57.92	58.47	57.80	58.22	1630622
2020-08-14	57.98	58.42	57.76	57.96	957907
2020-08-17	58.12	59.30	58.02	59.19	1265670
2020-08-18	59.62	60.10	58.80	58.90	1896086
2020-08-19	58.81	58.96	58.34	58.50	1070486
2020-08-20	58.21	58.69	57.83	58.00	902074
2020-08-21	58.20	58.73	58.00	58.70	1094375
2020-08-24	59.04	59.23	58.70	59.07	961708
2020-08-25	59.39	59.53	58.82	59.34	1510387
2020-08-26	59.55	59.55	58.75	59.10	1280588
2020-08-27	59.45	59.45	58.23	58.40	1198723
2020-08-28	58.49	58.84	58.11	58.54	1634956
2020-08-31	58.70	58.95	58.12	58.30	1800761
2020-09-01	58.32	59.39	57.94	59.36	1417012
2020-09-02	59.55	60.07	58.78	59.83	1568882
2020-09-03	59.67	59.70	56.61	57.16	1757600
2020-09-04	57.53	57.79	55.35	56.42	1510817
2020-09-08	55.96	56.87	55.48	56.00	1659858
2020-09-09	56.56	58.32	56.56	57.95	1670483
2020-09-10	58.01	58.50	57.47	57.69	1657563
2020-09-11	58.22	58.89	57.91	58.54	1595344
2020-09-14	59.03	59.58	58.82	59.40	1820951
2020-09-15	59.63	59.88	58.99	59.15	1850755
2020-09-16	59.51	60.16	58.91	59.07	2174621
2020-09-17	58.34	58.50	56.83	57.55	2748964
2020-09-18	57.21	58.50	57.21	57.69	3340972
2020-09-21	56.81	56.98	54.90	55.89	2164237
2020-09-22	56.00	56.74	55.83	56.58	2451019
2020-09-23	56.62	56.69	54.12	54.28	2318618
2020-09-24	54.35	55.21	54.08	54.49	3164887
2020-09-25	54.12	55.35	53.93	54.99	1874748
2020-09-28	55.71	57.02	55.54	56.72	2438999
2020-09-29	56.61	57.05	56.04	56.12	1457279
2020-09-30	55.23	56.90	54.53	55.13	4448674
2020-10-01	55.67	56.15	54.65	55.14	2476326
2020-10-02	54.33	55.64	54.29	55.29	1404094
2020-10-05	55.90	56.22	55.45	56.07	1407990
2020-10-06	56.25	56.29	54.32	54.35	2046424
2020-10-07	55.06	56.17	55.00	55.75	1716022
2020-10-08	56.17	57.38	55.97	57.34	1745547
2020-10-09	57.87	58.43	57.44	57.47	1811943
2020-10-12	57.86	58.05	57.30	57.68	2278004
2020-10-13	57.67	57.90	56.43	56.71	1786948
2020-10-14	57.05	57.61	56.81	56.88	1078929
2020-10-15	56.28	57.56	56.25	57.45	959713
2020-10-16	57.67	58.54	57.39	57.46	1268684
2020-10-19	57.49	57.60	55.69	55.87	1150148
2020-10-20	56.30	57.04	56.01	56.18	1444036
2020-10-21	56.11	56.93	55.84	56.11	1389827
2020-10-22	56.22	56.69	55.42	55.44	1403414
2020-10-23	55.74	55.90	54.24	54.76	2142200
2020-10-26	54.21	54.31	53.05	53.95	1929314
2020-10-27	54.12	54.16	52.87	53.57	2629647
2020-10-28	53.23	56.64	52.74	53.77	3158633
2020-10-29	53.99	54.41	52.89	53.97	1997969
2020-10-30	53.99	54.40	52.14	53.60	2374733
2020-11-02	54.17	55.16	53.93	54.74	1802494
2020-11-03	55.29	56.33	55.05	55.96	1355198
2020-11-04	56.13	58.16	55.58	57.32	1672937
2020-11-05	58.20	58.79	57.58	57.67	1384482
2020-11-06	57.89	58.23	57.20	58.07	2002795
2020-11-09	60.02	60.05	53.72	53.74	3089416
2020-11-10	53.62	54.38	52.99	53.57	3255948
2020-11-11	54.06	54.76	53.34	54.65	2446006
2020-11-12	54.53	54.92	53.70	54.08	1609338
2020-11-13	54.45	55.49	54.44	55.15	1331602
2020-11-16	55.54	56.10	55.03	55.29	1783913
2020-11-17	55.13	56.03	54.62	55.72	1656059
2020-11-18	55.80	55.86	54.56	55.03	1696137
2020-11-19	54.76	55.86	54.66	55.24	984969
2020-11-20	55.13	55.24	54.00	54.60	1638571
2020-11-23	54.90	55.40	54.23	55.20	1488788
2020-11-24	55.50	55.74	54.56	54.63	2254032
2020-11-25	54.64	55.01	53.62	54.16	1374417
2020-11-27	54.29	54.70	53.89	54.24	763245
2020-11-30	53.91	54.43	52.99	53.67	2379890
2020-12-01	54.16	54.69	53.76	53.83	2808276
2020-12-02	53.55	53.81	51.58	51.82	2878435
2020-12-03	51.71	52.69	51.55	52.06	1808103
2020-12-04	52.20	52.36	51.53	51.59	2174966
2020-12-07	51.88	52.68	51.69	52.63	2493395
2020-12-08	52.56	52.74	52.04	52.13	1983023
2020-12-09	52.76	54.07	52.36	54.05	3145920
2020-12-10	53.84	54.50	53.14	54.46	3085516
2020-12-11	54.26	55.14	54.10	54.35	3289132
2020-12-14	54.46	55.29	54.46	55.06	2966311
2020-12-15	55.12	55.30	54.49	54.75	2147479
2020-12-16	54.89	55.91	54.46	54.51	2478571
2020-12-17	54.59	55.80	54.41	55.28	1593579
2020-12-18	55.06	55.74	54.87	55.59	3934286
2020-12-21	54.93	55.98	54.42	55.77	2062001
2020-12-22	55.85	57.24	55.83	56.63	2295932
2020-12-23	56.54	57.01	56.17	56.23	1609470
2020-12-24	56.61	56.83	56.23	56.79	674605
2020-12-28	57.35	57.35	55.32	55.39	1524833
2020-12-29	55.66	55.85	54.17	54.65	1296326
2020-12-30	54.90	55.41	54.48	54.77	791535
2020-12-31	54.58	54.99	54.00	54.93	1157934
2021-01-04	53.98	54.66	53.20	53.68	3107319
2021-01-05	53.22	53.69	52.65	52.89	2224331
2021-01-06	52.86	55.75	52.53	55.06	5647048
2021-01-07	55.22	55.71	54.30	55.04	1873217
2021-01-08	55.18	55.54	53.78	54.16	1743226
2021-01-11	53.89	56.07	53.84	55.85	3093796
2021-01-12	55.85	56.78	55.48	56.52	1577905
2021-01-13	56.55	57.25	56.06	56.06	1747228
2021-01-14	56.30	57.28	55.77	56.61	2042915
2021-01-15	55.86	56.26	54.96	56.09	2152330
2021-01-19	56.60	57.23	56.34	56.40	1680753
2021-01-20	56.65	58.56	56.40	58.43	2264625
2021-01-21	58.62	59.15	57.87	58.02	1960021
2021-01-22	57.87	58.19	57.16	57.52	1713142
2021-01-25	57.78	58.30	57.05	57.62	2110445
2021-01-26	57.32	57.69	55.27	55.28	2317486
2021-01-27	54.56	54.82	53.25	54.36	2282197
2021-01-28	54.90	56.00	54.51	55.02	2721204
2021-01-29	54.48	54.91	53.66	54.31	2291378
2021-02-01	54.86	55.43	54.08	55.08	1696373
2021-02-02	55.46	55.99	55.14	55.37	1464828
2021-02-03	55.32	55.98	55.01	55.48	1232409
2021-02-04	55.49	56.42	55.21	55.92	1487686
2021-02-05	56.21	56.79	55.83	56.42	1546686
2021-02-08	56.99	57.83	56.94	57.33	1911467
2021-02-09	55.80	57.13	55.02	56.29	3083713
2021-02-10	55.72	55.87	54.07	55.28	3546082
2021-02-11	55.66	55.98	54.31	55.01	2320129
2021-02-12	54.80	55.72	54.50	54.95	1917341
2021-02-16	55.10	55.10	53.15	53.48	2144667
2021-02-17	53.19	54.35	53.03	54.22	2186953
2021-02-18	54.26	54.66	53.80	53.95	1218780
2021-02-19	54.08	54.94	54.08	54.60	2501292
2021-02-22	54.62	54.82	53.85	54.36	1504318
2021-02-23	54.19	54.22	52.80	53.73	2416590
2021-02-24	53.70	54.40	53.20	53.81	1893069
2021-02-25	53.46	54.21	52.69	52.93	1709337
2021-02-26	53.20	54.06	52.95	53.22	2145559
2021-03-01	53.80	55.18	53.72	54.48	1675843
2021-03-02	54.48	54.66	53.50	53.99	1845078
2021-03-03	53.70	54.09	53.02	53.22	1822917
2021-03-04	53.12	54.37	51.97	52.84	2933957
2021-03-05	53.27	54.39	52.41	54.29	2063365
2021-03-08	54.31	55.73	54.03	54.85	1691664
2021-03-09	55.33	55.74	55.05	55.36	2121663
2021-03-10	55.85	57.28	55.48	56.83	2554511
2021-03-11	56.83	57.48	56.61	57.05	1384571
2021-03-12	56.79	57.09	56.39	56.84	1628727
2021-03-15	56.87	57.55	56.40	57.48	3087756
2021-03-16	57.49	57.89	56.70	56.94	2022866
2021-03-17	56.85	57.45	56.18	57.02	1731375
2021-03-18	56.75	57.51	56.62	57.10	1566057
2021-03-19	57.18	57.80	56.68	57.32	3300861
2021-03-22	57.27	57.90	56.73	57.79	1706734
2021-03-23	57.72	58.47	56.53	56.88	1684656
2021-03-24	57.11	58.10	57.09	57.30	1320078
2021-03-25	57.54	58.30	56.58	58.03	1498411
2021-03-26	58.31	60.12	58.21	60.05	1728475
2021-03-29	60.14	60.82	59.67	60.13	1735552
2021-03-30	60.00	60.44	59.79	60.01	1921539
2021-03-31	60.45	60.76	59.57	59.90	1707249
2021-04-01	60.00	61.01	59.62	60.99	1879325
2021-04-05	61.47	61.97	61.30	61.80	1224435
2021-04-06	62.65	62.86	61.75	62.43	2581699
2021-04-07	62.24	62.24	60.75	61.10	2362527
2021-04-08	61.06	61.60	61.00	61.52	2103942
2021-04-09	61.69	63.04	61.54	62.98	1301931
2021-04-12	62.89	63.34	62.82	63.19	1542593
2021-04-13	63.10	63.20	62.26	62.79	1526286
2021-04-14	62.82	62.86	62.09	62.48	1396778
2021-04-15	62.51	63.31	62.19	63.21	1821386
2021-04-16	63.82	65.29	63.53	64.59	3050659
2021-04-19	64.58	64.83	63.97	64.55	1397951
2021-04-20	64.38	64.85	62.95	63.50	1706538
2021-04-21	63.93	64.62	63.68	64.05	973865
2021-04-22	64.38	64.49	63.76	64.07	1595685
2021-04-23	64.00	64.83	63.84	64.75	1644907
2021-04-26	64.96	65.10	63.31	63.40	1627604
2021-04-27	63.39	64.10	63.15	63.57	1860477
2021-04-28	65.08	65.09	62.30	63.99	2401285
2021-04-29	64.23	65.23	64.09	64.94	1592378
2021-04-30	64.63	64.82	63.52	63.88	1992176
2021-05-03	64.57	65.42	64.33	65.14	1262582
2021-05-04	64.87	65.70	64.87	65.54	1514443
2021-05-05	65.59	65.80	64.47	65.52	719675
2021-05-06	65.76	66.12	65.04	66.05	1410487
2021-05-07	66.18	67.21	65.97	66.86	1314584
2021-05-10	67.00	68.54	66.67	67.11	1913781
2021-05-11	66.42	66.52	64.38	64.69	2405024
2021-05-12	64.47	64.56	61.95	62.12	3011419
2021-05-13	62.52	64.23	62.17	63.77	1658071
2021-05-14	64.12	64.41	63.62	64.15	1407878
2021-05-17	63.88	63.98	62.38	63.81	2118694
2021-05-18	63.85	64.05	61.59	61.65	2359270
2021-05-19	60.79	61.47	59.80	61.44	3128918
2021-05-20	61.29	61.85	60.87	61.23	1430560
2021-05-21	61.60	61.94	60.50	60.67	1721155
2021-05-24	61.02	61.29	60.58	60.65	1303492
2021-05-25	60.81	61.55	60.74	61.05	1846256
2021-05-26	61.00	61.57	60.96	60.92	1285575
2021-05-27	61.15	61.44	60.31	60.47	2741166
2021-05-28	60.78	60.89	60.29	60.31	1519690
2021-06-01	60.97	61.21	60.13	60.62	2023435
2021-06-02	60.67	60.85	59.23	59.39	2030672
2021-06-03	59.27	59.65	58.74	59.09	1788660
2021-06-04	59.30	59.85	58.79	59.78	1702284
2021-06-07	59.76	59.93	58.68	59.24	1504726
2021-06-08	59.49	59.59	58.84	59.18	1576432
2021-06-09	58.94	59.01	57.82	58.41	2263704
2021-06-10	59.20	59.27	58.42	58.45	2356381
2021-06-11	58.42	59.02	58.34	58.75	2342957
2021-06-14	58.77	59.08	58.14	58.85	3872000
2021-06-15	59.09	59.74	58.78	59.45	3143919
2021-06-16	59.50	59.82	58.50	58.91	3921234
2021-06-17	58.98	59.51	58.00	59.12	3539822
2021-06-18	58.10	59.15	57.70	57.86	5785756
2021-06-21	58.12	59.15	58.08	58.58	1860096
2021-06-22	58.91	59.17	58.42	58.45	1824822
2021-06-23	58.17	58.44	57.55	57.75	1949403
2021-06-24	57.99	58.00	57.22	57.60	2536444
2021-06-25	57.73	58.58	57.73	57.98	2495526
2021-06-28	58.03	58.29	57.64	58.11	1773466
2021-06-29	58.34	58.89	58.06	58.14	1758241
2021-06-30	59.22	59.22	58.42	58.91	2550666
2021-07-01	58.99	59.36	58.40	58.82	2026757
2021-07-02	58.79	59.26	58.63	58.73	1448513
2021-07-06	58.81	58.93	57.58	57.95	2122629
2021-07-07	56.54	58.65	56.32	58.46	3092687
2021-07-08	57.77	57.89	56.93	57.51	2367993
2021-07-09	58.13	58.54	57.87	58.45	1663530
2021-07-12	58.37	58.85	58.00	58.66	1669345
2021-07-13	58.72	58.76	58.20	58.36	1667521
2021-07-14	58.28	58.67	57.80	58.45	1897817
2021-07-15	57.90	58.89	57.83	58.58	1804407
2021-07-16	58.88	59.78	58.74	59.14	1748256
2021-07-19	58.34	59.28	58.16	59.08	2642770
2021-07-20	59.38	59.48	58.63	59.13	2316764
2021-07-21	59.29	59.92	59.24	59.50	1271690
2021-07-22	59.59	59.59	58.89	58.95	1479389
2021-07-23	59.29	59.88	59.15	59.78	1168569
2021-07-26	59.76	59.88	59.07	59.32	1516670
2021-07-27	58.92	59.76	58.38	59.71	1857231
2021-07-28	59.70	60.05	59.11	59.65	2156624
2021-07-29	60.37	60.52	58.09	58.66	3354033
2021-07-30	58.70	59.99	58.38	59.71	3146728
2021-08-02	59.80	60.34	59.30	59.34	1826789
2021-08-03	59.44	60.70	59.26	60.33	2391702
2021-08-04	60.01	60.44	59.64	59.95	1493206
2021-08-05	60.32	60.69	60.14	60.49	1324597
2021-08-06	60.74	61.18	60.32	60.43	1653066
2021-08-09	60.16	60.19	59.13	59.18	1411328
2021-08-10	59.29	60.11	59.18	59.99	2268998
2021-08-11	60.44	61.95	60.28	61.72	2491873
2021-08-12	61.77	62.28	61.48	62.20	1779895
2021-08-13	62.36	62.95	62.31	62.60	2129848
2021-08-16	62.48	63.15	62.22	62.93	1170569
2021-08-17	62.25	62.51	60.88	61.32	1946808
2021-08-18	61.01	61.55	59.86	59.91	2316662
2021-08-19	59.37	60.28	59.14	59.99	1322160
2021-08-20	60.18	60.88	59.98	60.73	1360621
2021-08-23	60.95	61.02	60.13	60.86	1262312
2021-08-24	60.94	61.47	60.77	61.20	951133
2021-08-25	61.26	62.06	61.17	61.92	1547572
2021-08-26	61.89	61.98	61.36	61.71	1076946
2021-08-27	62.03	62.41	61.85	61.99	928744
2021-08-30	62.03	62.30	61.90	61.91	1184440
2021-08-31	61.99	62.10	60.51	60.72	2422456
2021-09-01	60.68	61.42	60.15	61.23	1511093
2021-09-02	61.50	61.78	61.23	61.77	885384
2021-09-03	61.44	61.58	60.81	61.19	1110051
2021-09-07	60.47	60.65	59.00	59.01	1929944
2021-09-08	58.69	58.88	57.94	58.18	2705978
2021-09-09	58.47	60.36	58.42	59.44	3050637
2021-09-10	59.64	60.02	59.34	59.54	1918755
2021-09-13	60.22	60.70	59.69	59.86	1924212
2021-09-14	59.69	59.83	58.92	58.96	2002993
2021-09-15	58.87	59.28	58.43	58.47	1769447
2021-09-16	58.38	58.82	58.12	58.14	1967891
2021-09-17	57.58	57.89	57.03	57.23	4128128
2021-09-20	56.67	56.95	56.09	56.81	2172021
2021-09-21	56.88	57.05	56.09	56.22	1946004
2021-09-22	56.51	57.11	56.44	56.51	1424452
2021-09-23	56.51	57.26	56.46	56.67	1842455
2021-09-24	56.53	56.80	56.04	56.08	1294050
2021-09-27	55.89	56.68	55.81	56.11	1415961
2021-09-28	55.83	56.19	54.71	55.05	1602027
2021-09-29	55.04	56.39	54.80	55.69	2121884
2021-09-30	55.79	56.48	55.05	55.55	6076843
2021-10-01	55.89	56.16	55.39	55.88	2979488
2021-10-04	55.62	56.99	55.56	55.99	2606265
2021-10-05	55.91	56.27	55.46	55.87	1908755
2021-10-06	55.50	56.37	55.31	56.14	1770440
2021-10-07	56.48	57.83	56.48	57.12	1721818
2021-10-08	57.19	57.24	56.44	56.87	1505861
2021-10-11	56.84	57.16	56.59	56.75	1152116
2021-10-12	56.96	57.43	56.49	56.65	1122746
2021-10-13	56.86	57.06	56.38	56.81	1206642
2021-10-14	57.22	58.58	57.10	58.56	1406359
2021-10-15	58.96	59.45	58.46	59.27	1582519
2021-10-18	58.93	60.33	58.75	60.10	1873597
2021-10-19	60.43	60.66	59.78	59.85	1351051
2021-10-20	60.03	61.04	60.03	60.60	1268888
2021-10-21	60.61	61.28	60.35	61.14	1473616
2021-10-22	61.38	62.03	60.99	61.01	2261649
2021-10-25	60.84	62.07	60.50	61.51	1913056
2021-10-26	61.66	61.86	60.81	61.08	3289941
2021-10-27	62.75	66.11	62.75	64.26	4042979
2021-10-28	64.61	65.73	64.51	65.50	2062735
2021-10-29	65.07	66.14	65.01	65.55	2262430
2021-11-01	65.69	65.93	64.40	64.64	1386338
2021-11-02	65.07	65.22	63.98	64.09	1715736
2021-11-03	64.03	64.58	63.72	64.16	1383767
2021-11-04	64.23	65.16	64.16	64.67	1283505
2021-11-05	64.97	65.50	64.05	64.17	1721409
2021-11-08	64.88	65.00	63.60	64.05	2121611
2021-11-09	64.30	65.73	64.06	65.49	1176627
2021-11-10	65.29	65.65	64.23	64.44	1345684
2021-11-11	64.47	64.82	64.29	64.58	697772
2021-11-12	64.87	67.01	64.59	66.71	1917556
2021-11-15	66.50	67.81	66.15	67.24	1580318
2021-11-16	67.46	68.89	67.24	68.48	2727946
2021-11-17	68.56	68.61	67.69	68.09	1567486
2021-11-18	68.25	68.25	67.39	67.75	1280545
2021-11-19	67.95	68.42	67.55	67.60	1352665
2021-11-22	67.99	69.03	67.85	68.28	1538515
2021-11-23	68.18	68.62	67.70	68.22	1251771
2021-11-24	68.13	68.63	67.85	68.38	1016014
2021-11-26	67.56	67.87	66.63	67.08	856121
2021-11-29	67.66	67.66	66.66	67.34	1285214
2021-11-30	66.86	67.34	65.69	65.90	3170935
2021-12-01	66.81	67.54	65.64	65.67	1402372
2021-12-02	66.02	67.91	66.02	67.54	1691260
2021-12-03	67.86	69.16	67.82	68.76	2775461
2021-12-06	69.43	69.67	68.36	68.49	1252792
2021-12-07	69.06	69.46	68.49	68.60	1454912
2021-12-08	68.90	69.09	68.42	68.85	1131327
2021-12-09	68.80	69.10	67.95	68.44	1033343
2021-12-10	68.70	69.13	68.20	68.71	1296540
2021-12-13	68.39	68.66	67.62	68.29	2324930
2021-12-14	68.03	68.39	67.51	68.14	1552718
2021-12-15	69.00	69.34	68.02	69.30	1981887
2021-12-16	69.21	69.62	68.28	68.75	2361365
2021-12-17	68.32	68.71	66.39	66.47	6380767
2021-12-20	65.93	65.94	64.31	64.74	1999416
2021-12-21	65.23	66.52	64.99	66.38	1708361
2021-12-22	66.35	67.67	66.16	67.45	1614183
2021-12-23	67.72	68.61	67.72	68.00	840561
2021-12-27	68.32	69.22	68.08	69.22	886411
2021-12-28	69.14	69.69	69.14	69.57	632199
2021-12-29	69.50	70.39	69.50	70.23	705610
2021-12-30	70.42	70.82	69.55	69.68	1041589
2021-12-31	69.68	70.55	69.37	70.22	838302
2022-01-03	70.20	70.20	68.31	69.42	2827725
2022-01-04	69.82	71.06	69.54	70.21	1843923
2022-01-05	69.81	70.19	67.08	68.32	3987989
2022-01-06	68.42	69.29	67.94	68.65	2386375
2022-01-07	68.58	68.59	66.85	67.07	1944833
2022-01-10	66.30	66.91	65.77	66.61	2252550
2022-01-11	67.02	67.50	66.13	67.48	1674127
2022-01-12	67.94	68.68	67.82	68.32	2186125
2022-01-13	68.47	69.38	67.91	68.14	1914303
2022-01-14	67.14	67.96	66.43	67.28	2712040
2022-01-18	66.85	67.62	65.35	65.90	2675038
2022-01-19	66.20	67.06	65.45	65.59	4209229
2022-01-20	66.33	67.00	65.05	65.14	2299185
2022-01-21	64.94	65.58	64.01	64.26	2379383
2022-01-24	63.17	65.11	62.66	65.00	2723451
2022-01-25	63.87	64.05	62.67	63.44	1795983
2022-01-26	64.18	64.57	61.91	62.34	2360039
2022-01-27	62.93	63.57	61.26	61.56	2277777
2022-01-28	61.59	62.64	60.71	62.60	2396619
2022-01-31	62.71	63.61	62.28	63.33	2813179
2022-02-01	63.66	63.90	62.20	63.36	1308382
2022-02-02	63.35	63.92	62.89	63.64	2020870
2022-02-03	63.07	63.52	62.53	62.63	1604304
2022-02-04	62.35	62.49	60.83	61.46	2227978
2022-02-07	61.50	61.63	60.00	60.32	4915554
2022-02-08	59.26	60.03	57.96	59.15	4026634
2022-02-09	60.22	61.10	59.94	60.57	2762557
2022-02-10	59.46	60.14	57.98	58.27	2687440
2022-02-11	58.38	58.69	57.50	57.73	2425345
2022-02-14	57.52	57.85	56.71	57.25	1910401
2022-02-15	58.06	58.41	57.74	58.03	2470475
2022-02-16	58.03	58.86	57.65	58.68	2166190
2022-02-17	58.33	58.78	57.70	57.75	1673660
2022-02-18	57.85	58.27	57.16	57.56	2174363
2022-02-22	57.48	57.74	55.43	55.91	2304953
2022-02-23	56.20	56.20	54.96	54.80	2241569
2022-02-24	53.96	55.41	53.60	55.35	2098082
2022-02-25	55.38	56.67	55.01	56.63	1774185
2022-02-28	55.86	56.13	55.37	56.04	2938603
2022-03-01	55.94	56.60	54.12	54.58	3086964
2022-03-02	54.60	56.49	54.56	56.21	2668401
2022-03-03	56.63	56.89	55.54	55.74	1909539
2022-03-04	55.17	55.51	54.18	54.83	1972645
2022-03-07	54.92	54.92	51.89	51.93	1911053
2022-03-08	52.21	53.71	51.59	52.48	2445033
2022-03-09	53.30	55.20	53.30	54.11	3091637
2022-03-10	53.38	53.87	52.40	53.85	4177067
2022-03-11	54.23	54.86	53.69	53.73	2441595
2022-03-14	54.56	54.97	53.86	54.11	1936860
2022-03-15	54.55	55.81	54.36	55.65	2840401
2022-03-16	56.14	57.44	54.88	56.12	3013566
2022-03-17	55.65	56.99	55.52	56.93	1991892
2022-03-18	56.74	57.83	56.21	57.40	5318172
2022-03-21	56.72	56.98	55.30	55.88	2275020
2022-03-22	56.00	56.35	54.48	55.20	2667548
2022-03-23	54.82	54.82	53.32	53.36	1813188
2022-03-24	53.43	53.48	52.63	52.92	2720261
2022-03-25	53.21	53.52	51.82	52.30	3511527
2022-03-28	52.31	52.95	52.19	52.91	1788712
2022-03-29	53.63	55.29	53.56	54.90	2341979
2022-03-30	54.62	54.90	53.19	53.35	1785780
2022-03-31	53.17	53.34	50.99	51.00	2527157
2022-04-01	51.54	51.70	50.47	51.55	2806585
2022-04-04	51.64	52.19	51.31	51.96	1414539
2022-04-05	51.12	51.46	50.51	50.78	1995784
2022-04-06	50.12	50.93	49.78	50.76	2360554
2022-04-07	50.43	50.96	50.12	50.66	2877816
2022-04-08	50.65	51.56	50.19	50.67	1968586
2022-04-11	49.50	50.90	49.39	50.14	2232825
2022-04-12	50.56	51.38	49.45	49.67	1891594
2022-04-13	49.83	50.54	49.65	50.45	1563869
2022-04-14	50.60	50.85	49.36	49.39	1693498
2022-04-18	49.26	49.90	48.78	49.17	1261402
2022-04-19	49.40	51.21	49.10	51.02	1760074
2022-04-20	51.47	52.23	51.35	51.86	1941297
2022-04-21	52.67	53.26	51.90	52.16	1741014
2022-04-22	51.99	51.99	50.88	50.93	1849636
2022-04-25	50.73	52.37	49.97	52.22	2529135
2022-04-26	51.78	53.99	51.75	52.73	4278178
2022-04-27	54.21	56.15	53.54	54.90	5787153
2022-04-28	55.40	55.52	53.69	55.06	3423302
2022-04-29	54.76	55.49	52.48	52.69	2918419
2022-05-02	52.92	53.51	51.62	52.92	2717032
2022-05-03	52.91	54.06	52.79	53.89	2458562
2022-05-04	54.01	56.00	53.68	55.81	1986192
2022-05-05	55.15	55.35	53.38	54.04	2184490
2022-05-06	53.65	53.96	52.19	53.06	1861751
2022-05-09	52.49	54.30	52.43	53.76	1935054
2022-05-10	55.13	55.50	52.96	53.18	3401375
2022-05-11	53.06	53.73	51.97	52.36	2534705
2022-05-12	52.19	54.57	52.19	54.56	3155056
2022-05-13	54.85	55.93	54.81	55.37	2108066
2022-05-16	54.99	55.79	53.58	55.30	2223602
2022-05-17	56.08	56.60	55.25	56.21	1925696
2022-05-18	55.13	55.33	54.12	54.32	3204585
2022-05-19	53.99	55.14	53.87	53.98	2647103
2022-05-20	54.43	55.01	52.99	54.29	2000216
2022-05-23	54.88	55.44	54.24	54.77	2126446
2022-05-24	54.65	55.03	53.41	54.55	1864651
2022-05-25	54.43	56.01	54.22	55.47	1965606
2022-05-26	56.16	57.37	55.93	57.11	1537878
2022-05-27	57.75	58.18	57.37	57.84	1440673
2022-05-31	56.95	57.38	56.03	56.69	3010537
2022-06-01	56.76	57.00	55.42	55.67	2333154
2022-06-02	56.18	56.89	55.81	56.85	1958688
2022-06-03	56.30	57.12	56.13	56.33	1615310
2022-06-06	56.60	57.35	56.19	57.00	2458751
2022-06-07	56.21	57.27	55.86	57.13	1677069
2022-06-08	56.67	56.81	56.14	56.37	1522548
2022-06-09	56.56	57.22	56.04	56.70	1392849
2022-06-10	55.57	55.84	54.63	54.72	2038513
2022-06-13	53.56	54.48	51.99	52.28	3133572
2022-06-14	52.41	52.78	50.79	51.21	2517139
2022-06-15	51.44	51.75	50.21	50.95	2628667
2022-06-16	49.66	49.76	47.32	47.71	3447912
2022-06-17	47.47	48.46	46.79	47.62	6118939
2022-06-21	48.05	48.47	47.16	47.26	2220284
2022-06-22	46.32	47.75	46.27	47.33	2191100
2022-06-23	47.23	49.57	47.23	49.53	2806054
2022-06-24	50.03	51.94	50.00	51.80	4187887
2022-06-27	51.80	52.30	51.49	51.69	2123589
2022-06-28	51.84	52.30	51.09	51.24	2082405
2022-06-29	50.98	51.65	49.87	50.45	2310023
2022-06-30	49.96	50.93	49.37	50.60	2690351
2022-07-01	50.82	52.13	50.79	51.61	2048863
2022-07-05	50.94	52.76	50.86	52.66	2776657
2022-07-06	53.03	53.54	51.79	52.41	1945490
2022-07-07	52.39	52.83	51.73	52.45	1343974
2022-07-08	52.61	52.79	51.96	52.56	1320667
2022-07-11	52.33	53.08	52.23	52.71	1022751
2022-07-12	52.76	53.95	52.44	52.81	1339313
2022-07-13	51.93	53.33	51.33	53.18	1662010
2022-07-14	52.02	53.37	51.90	53.07	2132305
2022-07-15	53.84	53.96	52.69	53.60	1641847
2022-07-18	53.63	53.98	52.84	53.06	1250467
2022-07-19	53.62	54.43	53.22	54.32	1455528
2022-07-20	54.46	54.90	54.24	54.80	1226640
2022-07-21	54.72	56.32	54.40	56.30	1628188
2022-07-22	56.72	57.25	55.75	56.31	1690372
2022-07-25	56.13	56.47	55.06	55.41	1699031
2022-07-26	55.06	55.35	54.40	55.11	1524371
2022-07-27	54.55	54.60	52.86	53.92	3480206
2022-07-28	54.14	55.94	53.52	55.28	3504558
2022-07-29	55.52	55.79	54.80	55.38	1704901
2022-08-01	54.85	55.50	54.40	55.03	1133063
2022-08-02	54.80	54.99	53.14	53.23	1387537
2022-08-03	53.45	53.56	52.10	52.23	1944691
2022-08-04	51.87	53.10	51.62	52.89	2240126
2022-08-05	52.27	52.76	51.48	52.72	1175326
2022-08-08	53.20	53.69	52.72	52.98	1369294
2022-08-09	52.58	52.58	50.87	51.20	1855226
2022-08-10	52.40	53.89	52.40	53.37	1648598
2022-08-11	53.76	55.78	53.70	54.76	2479825
2022-08-12	55.01	55.62	54.85	55.58	1512276
2022-08-15	55.49	55.70	54.87	55.44	973840
2022-08-16	54.87	56.29	54.76	56.04	1409161
2022-08-17	55.53	56.41	54.98	56.29	2228829
2022-08-18	56.37	56.58	55.88	56.29	1255638
2022-08-19	56.03	56.38	55.22	55.38	1539133
2022-08-22	54.54	54.58	52.93	52.99	1121756
2022-08-23	53.01	53.28	52.22	52.36	983010
2022-08-24	52.30	52.88	51.98	52.53	697676
2022-08-25	52.81	53.41	52.43	53.29	1042083
2022-08-26	53.27	53.42	50.97	51.01	1244211
2022-08-29	50.63	51.25	50.32	50.79	1556554
2022-08-30	51.07	51.84	50.85	51.06	2199395
2022-08-31	51.12	51.57	50.46	50.87	2745592
2022-09-01	50.62	50.89	50.02	50.77	1904251
2022-09-02	51.42	51.42	49.62	49.86	1746017
2022-09-06	49.94	50.03	48.60	49.26	1796306
2022-09-07	49.39	50.91	48.91	50.85	1723606
2022-09-08	50.64	51.20	49.90	51.18	1338311
2022-09-09	51.24	52.39	51.23	52.28	1171075
2022-09-12	52.64	53.59	52.35	52.70	1348782
2022-09-13	51.06	51.15	49.39	49.43	1996946
2022-09-14	49.55	49.61	47.91	48.64	1946220
2022-09-15	48.57	49.84	48.43	48.99	1697879
2022-09-16	48.49	49.51	48.23	48.77	5875683
2022-09-19	48.56	49.70	48.40	49.40	1433106
2022-09-20	48.84	49.09	48.09	48.33	1868832
2022-09-21	48.74	49.36	47.61	47.61	1338452
2022-09-22	47.24	47.25	46.40	46.60	1364135
2022-09-23	46.33	46.81	45.86	46.75	1593268
2022-09-26	46.63	47.02	45.59	45.60	2068063
2022-09-27	46.11	46.62	45.27	45.89	1796976
2022-09-28	46.37	49.13	46.23	48.86	4130493
2022-09-29	48.15	48.37	46.96	47.28	2267679
2022-09-30	47.43	47.62	46.59	46.69	2564552
2022-10-03	47.34	48.76	47.25	48.53	1779395
2022-10-04	49.35	50.73	49.35	50.31	2208517
2022-10-05	49.54	50.50	49.43	49.91	1018783
2022-10-06	49.80	50.81	49.80	50.58	1361598
2022-10-07	49.81	49.81	48.39	48.62	1957701
2022-10-10	48.91	49.11	48.15	48.95	1463741
2022-10-11	48.96	49.54	48.43	48.78	1194348
2022-10-12	48.89	49.01	48.27	48.42	1227089
2022-10-13	47.33	49.01	46.35	48.60	1381692
2022-10-14	48.79	48.99	46.74	46.89	1325697
2022-10-17	47.96	48.41	47.16	47.81	1721576
2022-10-18	48.25	49.07	47.76	48.66	1833923
2022-10-19	48.11	48.18	45.89	46.35	2122773
2022-10-20	45.89	46.65	44.49	44.67	2037017
2022-10-21	44.67	46.49	44.57	46.39	1884167
2022-10-24	46.90	47.38	46.31	47.08	1472583
2022-10-25	47.58	48.69	47.38	48.34	2332686
2022-10-26	42.33	47.40	42.33	45.57	3941037
2022-10-27	45.36	47.00	45.26	46.02	3506794
2022-10-28	45.79	47.18	45.54	47.10	1637040
2022-10-31	46.80	47.14	46.19	46.27	2584637
2022-11-01	46.76	47.18	45.38	45.66	2237360
2022-11-02	45.62	46.30	44.08	44.12	1905263
2022-11-03	43.43	43.58	42.60	42.91	3019257
2022-11-04	43.78	43.87	42.78	43.55	2613822
2022-11-07	43.95	44.61	43.34	44.57	1827171
2022-11-08	45.00	46.15	44.55	45.26	1600516
2022-11-09	44.87	45.61	44.62	45.05	2355861
2022-11-10	48.03	50.33	47.74	50.18	3467531
2022-11-11	50.06	51.44	49.94	51.10	2718369
2022-11-14	50.57	50.83	49.61	49.72	1757987
2022-11-15	50.72	51.28	50.29	50.94	1896729
2022-11-16	50.68	51.15	49.69	50.34	1904928
2022-11-17	49.25	49.33	47.92	49.07	1209674
2022-11-18	50.10	50.26	49.06	49.93	1381295
2022-11-21	49.85	50.03	49.33	49.58	1146550
2022-11-22	50.00	50.30	49.35	50.26	1228702
2022-11-23	50.28	51.21	50.28	50.68	855254
2022-11-25	50.54	50.98	50.32	50.93	443968
2022-11-28	50.44	50.71	49.53	49.78	1194743
2022-11-29	49.50	50.08	49.18	49.87	1347748
2022-11-30	49.60	50.91	48.78	50.78	3728005
2022-12-01	51.44	51.86	50.93	51.76	2064209
2022-12-02	50.72	51.34	50.25	50.92	1794855
2022-12-05	50.07	50.10	49.18	49.41	1536877
2022-12-06	49.52	49.58	47.67	48.42	1437252
2022-12-07	48.48	49.35	48.29	48.92	1139666
2022-12-08	48.88	49.88	48.66	49.65	1234315
2022-12-09	49.46	49.98	49.12	49.32	987940
2022-12-12	49.49	49.76	48.97	49.66	1082559
2022-12-13	52.35	52.35	50.88	51.42	2317936
2022-12-14	51.17	51.49	49.75	50.14	2255830
2022-12-15	49.13	49.39	48.30	48.54	3276035
2022-12-16	48.15	48.38	46.63	47.42	3750232
2022-12-19	47.18	47.42	46.61	46.96	1515921
2022-12-20	46.54	46.78	46.18	46.53	2232980
2022-12-21	46.89	47.31	46.63	47.12	1427637
2022-12-22	46.41	47.07	45.74	46.93	1202567
2022-12-23	46.84	47.16	46.45	47.13	777442
2022-12-27	46.97	47.30	46.70	47.26	896539
2022-12-28	47.33	47.55	46.09	46.14	1335622
2022-12-29	46.51	47.50	46.30	47.23	974922
2022-12-30	46.63	46.97	46.09	46.67	1233811
2023-01-03	47.40	47.84	47.02	47.42	1332070
2023-01-04	48.33	48.93	47.90	48.73	1196739
2023-01-05	48.10	48.45	47.33	48.14	1753078
2023-01-06	48.59	49.96	48.39	49.66	1391050
2023-01-09	50.28	51.34	50.09	50.36	1820561
2023-01-10	49.97	50.82	49.79	50.81	1446581
2023-01-11	50.37	51.75	50.32	51.69	1431957
2023-01-12	52.28	52.28	50.54	51.87	1306327
2023-01-13	51.36	52.19	51.05	52.00	1445120
2023-01-17	51.40	52.05	50.87	50.93	1656777
2023-01-18	51.61	51.77	50.33	50.39	2144235
2023-01-19	49.82	49.88	48.18	48.24	2012140
2023-01-20	48.54	50.24	48.05	50.14	1797414
2023-01-23	50.37	51.19	50.16	51.13	1590295
2023-01-24	50.61	51.81	50.60	51.12	1299140
2023-01-25	50.49	51.39	50.16	51.32	1060318
2023-01-26	50.40	50.89	49.57	50.58	2225076
2023-01-27	50.46	51.31	50.18	51.04	1007425
2023-01-30	50.57	51.22	50.38	50.40	1064173
2023-01-31	50.87	53.21	50.77	53.20	1773854
2023-02-01	53.00	54.99	52.93	54.35	3233749
2023-02-02	55.19	57.13	54.96	56.69	2739349
2023-02-03	55.44	56.29	54.96	55.39	1946959
2023-02-06	54.67	54.81	53.98	54.32	1338796
2023-02-07	53.74	54.74	53.26	54.51	1648223
2023-02-08	54.25	54.50	53.44	54.12	3156837
2023-02-09	52.50	56.63	52.18	54.00	4451237
2023-02-10	54.53	55.80	53.84	55.06	4489226
2023-02-13	55.38	56.59	55.15	56.56	2855963
2023-02-14	56.37	56.56	55.18	55.43	1688261
2023-02-15	54.91	56.39	54.91	56.17	1526476
2023-02-16	55.08	56.34	54.73	55.81	1114235
2023-02-17	55.54	55.54	54.33	55.03	1351932
2023-02-21	54.29	54.37	52.50	52.55	1984357
2023-02-22	52.89	53.39	52.45	53.05	1196562
2023-02-23	53.37	53.59	52.25	53.28	1733682
2023-02-24	52.34	52.70	52.03	52.48	1543810
2023-02-27	52.60	53.34	52.08	52.44	1480892
2023-02-28	52.34	52.95	52.23	52.43	1862669
2023-03-01	52.23	52.61	51.49	51.61	1642004
2023-03-02	51.02	52.26	50.81	52.08	1464060
2023-03-03	52.54	53.12	51.91	52.90	1032916
2023-03-06	53.00	53.16	51.87	51.94	1834743
2023-03-07	52.02	52.29	51.09	51.13	1215181
2023-03-08	51.30	51.49	50.80	51.35	2085483
2023-03-09	51.57	52.43	50.98	51.05	2351735
2023-03-10	51.22	51.31	49.47	50.10	2672159
2023-03-13	49.59	50.70	49.16	50.25	2669186
2023-03-14	51.21	51.55	50.09	50.67	2581436
2023-03-15	49.87	50.54	49.40	50.16	2139569
2023-03-16	49.84	50.73	49.41	50.44	1583871
2023-03-17	50.48	50.48	49.01	49.32	3064059
2023-03-20	49.61	50.30	49.34	50.13	1677539
2023-03-21	50.68	51.65	50.62	51.30	2211970
2023-03-22	50.79	50.97	49.17	49.18	2325368
2023-03-23	49.16	49.80	47.83	48.40	2275098
2023-03-24	47.92	48.26	47.14	48.06	1900152
2023-03-27	48.25	48.54	47.39	47.75	2099571
2023-03-28	47.79	48.45	47.50	48.02	1488402
2023-03-29	48.67	48.80	48.09	48.76	1149745
2023-03-30	49.30	49.37	48.24	48.43	1141222
2023-03-31	48.84	49.80	48.51	49.72	1957879
2023-04-03	49.70	50.04	49.49	49.91	1750291
2023-04-04	49.87	50.08	47.73	48.54	2179681
2023-04-05	48.22	48.34	47.17	47.38	2166700
2023-04-06	47.27	47.37	46.69	47.04	1716845
2023-04-10	46.90	47.93	46.77	47.51	2652976
2023-04-11	48.11	48.85	47.86	48.49	3247029
2023-04-12	49.05	49.21	48.13	48.39	1705449
2023-04-13	48.46	48.95	47.87	48.77	1448930
2023-04-14	48.65	49.24	48.29	48.64	1230510
2023-04-17	48.75	49.40	48.56	49.39	1321131
2023-04-18	49.62	50.19	49.39	50.06	1787011
2023-04-19	49.73	50.32	49.38	50.27	2638539
2023-04-20	50.36	51.68	50.09	51.00	2880424
2023-04-21	51.25	51.76	50.49	50.79	1445254
2023-04-24	51.03	51.19	50.48	51.03	1837104
2023-04-25	50.99	51.29	50.24	50.24	2639620
2023-04-26	52.72	54.88	50.60	50.85	6257360
2023-04-27	51.88	52.94	51.72	52.89	2416688
2023-04-28	53.90	54.03	52.98	53.51	1979687
2023-05-01	53.43	54.00	53.00	53.36	1558231
2023-05-02	53.42	53.51	52.45	53.33	2294295
2023-05-03	53.62	54.51	53.49	53.76	1416298
2023-05-04	53.73	53.81	52.47	52.73	1615070
2023-05-05	53.21	53.68	52.93	53.45	1440126
2023-05-08	53.66	54.01	53.11	53.90	1247033
2023-05-09	53.80	54.00	53.48	53.76	962529
2023-05-10	54.08	54.40	52.59	53.24	993681
2023-05-11	52.91	53.03	52.32	52.58	1284577
2023-05-12	52.64	52.93	51.34	52.00	1641821
2023-05-15	51.91	52.66	51.56	52.37	1163818
2023-05-16	51.78	51.79	50.33	51.44	2048856
2023-05-17	51.64	52.95	51.45	52.85	1331086
2023-05-18	52.78	53.69	52.52	53.60	1181364
2023-05-19	54.07	54.07	52.39	52.55	1043979
2023-05-22	52.47	52.71	51.99	52.05	890859
2023-05-23	51.56	51.78	51.00	51.12	1058758
2023-05-24	51.25	51.42	50.18	50.00	2233660
2023-05-25	50.25	50.50	49.73	50.23	2138136
2023-05-26	50.30	50.78	49.79	50.77	1175493
2023-05-30	50.84	51.07	49.81	49.99	871753
2023-05-31	49.84	49.95	48.25	48.32	3193338
2023-06-01	48.56	49.11	47.99	49.06	1454932
2023-06-02	49.67	51.53	49.60	51.47	1804833
2023-06-05	51.21	51.23	50.70	51.47	1102412
2023-06-06	50.92	53.14	50.92	53.05	2378238
2023-06-07	53.15	55.19	53.15	54.85	4018805
2023-06-08	54.84	55.17	54.38	54.65	2020927
2023-06-09	54.48	54.66	53.71	53.96	1652483
2023-06-12	54.06	55.50	53.89	55.14	1800331
2023-06-13	55.10	56.15	55.10	55.93	1371376
2023-06-14	56.10	56.51	54.72	55.29	1793550
2023-06-15	55.37	56.19	55.30	56.02	1168072
2023-06-16	56.04	56.24	55.20	55.50	3488060
2023-06-20	55.22	56.37	55.08	56.01	1846601
2023-06-21	55.84	56.39	55.57	56.17	1318370
2023-06-22	56.08	56.08	55.12	55.39	1417440
2023-06-23	54.94	55.53	54.70	55.26	1625805
2023-06-26	55.46	56.07	55.04	55.46	1875991
2023-06-27	55.79	57.43	55.76	57.00	2239913
2023-06-28	56.96	57.36	56.56	56.79	2088435
2023-06-29	56.60	57.39	56.36	57.34	1441622
2023-06-30	57.93	57.93	57.21	57.38	2098965
2023-07-03	56.90	57.19	56.66	56.85	909592
2023-07-05	56.46	56.76	56.03	56.15	1960082
2023-07-06	55.59	55.64	54.78	55.20	1860382
2023-07-07	55.18	56.14	55.09	55.21	2348717
2023-07-10	55.05	56.90	54.96	56.85	1686359
2023-07-11	57.24	58.15	56.93	57.77	1965355
2023-07-12	58.82	59.44	58.16	59.01	2439729
2023-07-13	59.33	60.15	59.15	60.06	2071655
2023-07-14	60.18	60.18	59.33	59.98	1722813
2023-07-17	59.88	60.73	59.48	60.47	1410497
2023-07-18	60.31	61.27	60.31	60.78	1546517
2023-07-19	60.72	60.97	60.12	60.57	1439348
2023-07-20	60.56	60.60	59.42	59.72	1699176
2023-07-21	59.91	60.01	59.02	59.24	1799568
2023-07-24	59.76	60.29	59.13	59.38	2209055
2023-07-25	59.15	60.88	59.15	60.56	2480022
2023-07-26	60.43	61.72	60.37	61.61	3187670
2023-07-27	62.47	63.86	61.69	62.01	4783693
2023-07-28	63.15	63.30	60.86	61.25	2189933
2023-07-31	61.49	61.64	60.15	60.68	1891683
2023-08-01	60.54	61.47	60.45	61.45	1153093
2023-08-02	60.75	60.88	60.17	60.54	1553773
2023-08-03	60.40	60.44	58.98	59.32	2327975
2023-08-04	59.63	60.16	59.17	59.38	1230954
2023-08-07	59.51	60.18	59.51	60.12	967412
2023-08-08	59.41	59.85	58.55	59.82	964963
2023-08-09	59.73	59.91	59.18	59.05	930942
2023-08-10	59.18	59.76	58.38	58.81	1933889
2023-08-11	58.79	59.19	58.52	58.62	944878
2023-08-14	58.79	59.26	58.44	59.24	959139
2023-08-15	59.10	59.43	58.79	59.01	1014645
2023-08-16	59.18	59.45	57.95	57.99	1225532
2023-08-17	58.09	58.31	56.34	56.45	1600413
2023-08-18	56.24	57.32	56.24	56.79	2016855
2023-08-21	56.85	57.13	55.72	56.13	1010885
2023-08-22	56.50	56.98	56.03	56.11	1467660
2023-08-23	56.58	57.12	56.37	57.04	936707
2023-08-24	56.70	57.19	56.43	56.54	886623
2023-08-25	56.77	56.97	55.46	56.66	1325058
2023-08-28	56.85	57.27	56.36	56.80	1156846
2023-08-29	56.72	58.37	56.54	58.35	1454511
2023-08-30	58.36	59.11	58.36	58.82	1196902
2023-08-31	58.97	59.54	58.83	59.01	1692963
2023-09-01	59.40	60.00	59.40	59.72	1211869
2023-09-05	59.38	59.38	57.26	57.28	2092907
2023-09-06	57.13	58.18	56.95	57.68	2104762
2023-09-07	57.45	57.64	56.33	56.72	1841911
2023-09-08	56.63	57.16	56.15	56.23	1698886
2023-09-11	56.95	57.39	56.53	56.64	1718839
2023-09-12	56.51	56.60	55.57	55.84	1437237
2023-09-13	55.83	56.10	54.96	55.48	1560072
2023-09-14	55.82	56.28	55.49	55.88	1363565
2023-09-15	55.39	55.42	54.48	54.67	3303580
2023-09-18	54.78	55.31	54.48	55.02	1362398
2023-09-19	54.80	55.56	54.61	55.46	1867315
2023-09-20	55.76	56.29	54.53	54.57	1560919
2023-09-21	54.05	54.19	53.54	53.59	1933180
2023-09-22	53.84	54.08	52.80	53.09	1239837
2023-09-25	52.71	53.59	52.71	53.28	1130465
2023-09-26	52.56	53.47	52.56	52.63	1177465
2023-09-27	53.23	53.81	52.78	53.21	1270190
2023-09-28	53.29	54.68	53.14	54.32	1619590
2023-09-29	54.54	54.76	53.29	53.45	1610035
2023-10-02	53.02	53.57	52.45	52.58	1803321
2023-10-03	52.39	52.51	51.31	51.65	1618080
2023-10-04	51.87	52.38	51.30	52.29	1864825
2023-10-05	52.18	52.78	51.90	52.22	1511005
2023-10-06	51.43	52.95	51.43	52.20	2058417
2023-10-09	51.85	52.59	51.18	52.21	1617097
2023-10-10	52.20	53.38	51.98	52.63	1559328
2023-10-11	52.72	53.78	52.63	53.63	1486294
2023-10-12	52.70	52.91	50.54	51.62	1827042
2023-10-13	51.60	51.88	50.77	51.12	1117032
2023-10-16	51.98	52.61	51.30	52.52	1275629
2023-10-17	52.07	53.31	52.07	52.55	1412303
2023-10-18	51.38	51.66	50.78	50.79	1981637
2023-10-19	50.52	51.11	50.01	50.12	1806204
2023-10-20	50.17	50.52	49.81	49.88	1483683
2023-10-23	49.15	50.27	49.03	49.78	1400933
2023-10-24	50.26	50.46	49.10	49.14	2016406
2023-10-25	48.47	48.65	47.66	48.33	3873908
2023-10-26	51.96	53.16	49.24	51.53	4388318
2023-10-27	51.87	51.88	50.31	51.04	2745881
2023-10-30	51.52	52.26	50.98	51.83	2214503
2023-10-31	52.00	52.23	51.73	52.09	1984426
2023-11-01	52.07	52.76	51.72	52.71	2248520
2023-11-02	53.44	54.41	53.44	53.87	1912115
2023-11-03	54.89	55.99	54.82	55.09	2564523
2023-11-06	54.80	55.10	54.55	54.64	1432904
2023-11-07	54.73	55.36	54.68	55.19	1580329
2023-11-08	55.09	56.48	55.09	56.14	2637544
2023-11-09	56.45	56.45	55.13	55.49	2677538
2023-11-10	55.93	56.23	55.39	56.17	1486013
2023-11-13	55.81	55.99	55.43	55.62	1457008
2023-11-14	57.38	59.45	57.18	59.09	2853494
2023-11-15	59.21	60.12	59.11	59.24	1692921
2023-11-16	59.37	59.91	59.19	59.37	1558685
2023-11-17	59.72	60.12	59.68	60.11	1382126
2023-11-20	59.99	60.29	59.55	60.17	1222880
2023-11-21	59.67	59.88	58.90	59.04	2019584
2023-11-22	59.56	59.79	58.89	59.28	1047571
2023-11-24	59.01	59.44	59.01	59.19	377629
2023-11-27	59.08	60.06	59.00	59.78	1898573
2023-11-28	59.54	59.88	58.91	59.49	1284923
2023-11-29	60.28	60.88	60.09	60.37	1176076
2023-11-30	60.38	60.91	59.72	60.55	2847812
2023-12-01	60.54	62.21	60.45	62.16	1402916
2023-12-04	61.99	62.84	61.82	62.44	1687733
2023-12-05	62.24	62.59	61.91	62.28	1228169
2023-12-06	62.78	63.75	62.78	63.43	1294219
2023-12-07	63.42	63.55	62.95	63.39	1185785
2023-12-08	63.53	64.18	63.45	64.00	1094274
2023-12-11	64.12	64.36	63.82	63.98	1232917
2023-12-12	64.35	64.67	64.13	64.34	1171007
2023-12-13	64.34	66.67	64.06	66.31	2018728
2023-12-14	67.34	69.58	67.25	69.32	3012222
2023-12-15	68.92	69.66	68.24	68.64	4637450
2023-12-18	69.04	69.04	67.59	67.95	1770469
2023-12-19	68.45	68.51	67.84	68.10	1558178
2023-12-20	68.05	68.61	67.00	67.04	1675459
2023-12-21	67.74	68.06	66.53	67.38	1683508
2023-12-22	67.69	67.69	67.08	67.22	1146995
2023-12-26	67.21	67.39	66.95	67.27	1055879
2023-12-27	67.35	67.60	67.10	67.28	883505
2023-12-28	67.35	67.44	66.79	67.17	995111
2023-12-29	66.92	67.41	66.78	66.98	1078957
2024-01-02	66.33	67.25	65.64	66.57	1879156
2024-01-03	65.57	65.81	64.19	64.27	3261782
2024-01-04	63.60	64.90	63.60	64.23	2584101
2024-01-05	64.02	65.37	63.86	65.03	1529497
2024-01-08	65.33	66.88	65.20	66.81	2031568
2024-01-09	66.13	67.32	65.93	67.22	1359155
2024-01-10	67.33	68.24	67.24	68.18	1477675
2024-01-11	67.97	68.31	67.13	68.12	1176120
2024-01-12	68.60	68.60	66.74	67.28	1227367
2024-01-16	66.59	67.49	66.17	67.46	1524561
2024-01-17	66.91	67.52	66.62	67.30	1395812
2024-01-18	67.66	68.26	67.15	68.20	1128015
2024-01-19	68.45	68.45	67.45	68.06	1935171
2024-01-22	68.66	69.45	68.66	69.04	932738
2024-01-23	68.60	68.91	66.62	67.03	1830708
2024-01-24	67.44	67.48	65.40	65.47	1948245
2024-01-25	66.33	67.20	65.95	67.18	1614748
2024-01-26	67.20	67.55	66.80	67.25	1050423
2024-01-29	67.17	68.39	67.17	68.39	1430759
2024-01-30	68.02	69.09	68.02	68.51	1243855
2024-01-31	68.32	68.67	67.04	67.29	2066715
2024-02-01	67.86	69.15	67.14	69.12	1411053
2024-02-02	67.94	69.05	67.47	68.67	1324053
2024-02-05	67.76	68.48	67.39	67.99	1750343
2024-02-06	67.95	68.80	67.85	68.78	1458622
2024-02-07	69.51	70.82	69.42	70.44	3561192
2024-02-08	74.24	76.43	73.05	73.32	6106720
2024-02-09	73.74	74.20	72.17	72.61	3772939
2024-02-12	72.82	73.29	71.91	73.25	3095528
2024-02-13	71.18	73.43	70.90	72.47	3184918
2024-02-14	73.30	73.58	72.48	73.47	1963594
2024-02-15	74.12	74.12	73.30	73.48	1549761
2024-02-16	72.70	73.79	72.26	73.16	1830713
2024-02-20	72.77	74.08	72.53	73.68	1933332
2024-02-21	73.77	74.04	73.15	73.59	1247165
2024-02-22	74.15	74.89	74.07	74.33	1545183
2024-02-23	74.52	75.34	74.36	74.94	1472799
2024-02-26	74.87	75.39	74.65	75.31	1360464
2024-02-27	75.74	76.73	75.48	76.63	1821416
2024-02-28	76.50	77.34	76.24	76.70	2032149
2024-02-29	76.97	77.06	75.96	76.76	2079968
2024-03-01	76.45	77.64	76.31	77.60	1480508
2024-03-04	77.38	78.29	77.30	77.88	1750838
2024-03-05	77.50	77.95	76.22	76.60	2053599
2024-03-06	76.98	77.28	75.19	76.42	3796721
2024-03-07	76.98	77.96	76.78	77.14	2005269
2024-03-08	77.49	78.27	76.70	76.88	1336609
2024-03-11	76.34	76.66	74.94	75.16	2674668
2024-03-12	75.26	76.24	74.81	75.56	2326859
2024-03-13	75.46	75.62	74.79	75.09	2555428
2024-03-14	74.76	75.15	73.30	73.92	2575850
2024-03-15	72.97	74.55	72.61	74.16	8228776
2024-03-18	74.46	74.57	73.62	73.88	2147924
2024-03-19	73.87	75.44	73.87	75.36	2817024
2024-03-20	75.44	76.30	75.18	76.23	2401514
2024-03-21	77.30	78.85	76.65	78.18	3504810
2024-03-22	78.16	78.35	76.91	77.10	1627604
2024-03-25	77.16	77.26	75.98	76.01	1996417
2024-03-26	76.03	77.04	75.96	76.59	1582915
2024-03-27	77.12	78.01	76.90	77.85	1715347
2024-03-28	77.88	78.94	77.78	78.88	1709362
2024-04-01	78.80	78.90	77.39	77.69	1508180
2024-04-02	76.90	77.23	75.89	77.18	1406555
2024-04-03	77.08	78.53	76.88	77.90	1252155
2024-04-04	78.76	78.92	76.36	76.58	1735457
2024-04-05	76.84	77.25	76.28	76.90	1396431
2024-04-08	77.23	77.54	76.96	77.12	1147193
2024-04-09	77.33	77.33	75.29	76.73	1181065
2024-04-10	74.58	75.33	73.69	73.99	2693310
2024-04-11	74.36	74.39	73.48	73.48	1666455
2024-04-12	72.82	73.57	72.79	73.55	1888870
2024-04-15	74.44	74.57	72.39	73.06	1944786
2024-04-16	72.61	72.74	71.63	72.56	1943995
2024-04-17	73.26	73.26	71.82	72.36	1661660
2024-04-18	73.06	73.77	72.14	72.22	1890540
2024-04-19	72.32	72.89	71.62	71.91	1809320
2024-04-22	72.40	72.99	71.60	72.02	2073832
2024-04-23	72.23	73.20	71.69	73.01	2540592
2024-04-24	70.05	71.50	68.56	69.74	4613850
2024-04-25	68.29	70.32	67.79	69.87	2810573
2024-04-26	69.83	70.31	69.28	69.85	1921762
2024-04-29	69.98	70.41	69.73	70.07	2201779
2024-04-30	69.52	70.02	68.35	68.45	2154101
2024-05-01	68.51	70.08	67.94	68.58	1561367
2024-05-02	69.23	69.36	68.07	68.98	1797041
2024-05-03	70.50	71.30	69.52	69.56	1392157
2024-05-06	70.29	70.65	69.82	70.23	979542
2024-05-07	70.36	70.83	70.32	70.68	1724758
2024-05-08	70.64	70.73	70.07	70.67	1106926
2024-05-09	70.75	72.17	70.68	72.04	1293789
2024-05-10	72.00	72.42	71.68	72.31	938318
2024-05-13	72.71	72.80	70.75	70.79	1372970
2024-05-14	71.37	71.47	70.71	71.10	1764452
2024-05-15	71.90	72.67	71.71	72.20	1193312
2024-05-16	71.85	72.15	70.29	70.34	1576706
2024-05-17	70.48	70.56	69.97	70.16	962364
2024-05-20	70.08	70.55	69.47	69.53	1077842
2024-05-21	69.31	70.01	69.00	69.90	1255899
2024-05-22	69.46	69.74	68.70	68.96	1422191
2024-05-23	69.01	69.13	68.05	68.74	1784444
2024-05-24	69.13	69.51	68.79	69.10	1034681
2024-05-28	69.05	69.60	67.36	67.48	1391768
2024-05-29	66.71	67.41	66.57	67.33	1311048
2024-05-30	67.63	68.62	67.47	68.38	1804245
2024-05-31	68.57	69.93	68.30	69.92	4175421
2024-06-03	70.18	70.44	68.28	68.70	1460027
2024-06-04	68.19	68.79	66.91	67.24	1840226
2024-06-05	67.38	67.90	66.51	67.76	1311617
2024-06-06	67.47	68.25	66.88	67.12	1115023
2024-06-07	66.23	66.41	65.57	66.03	1884803
2024-06-10	65.67	67.23	65.66	67.14	1492867
2024-06-11	67.05	67.21	66.02	67.20	1152570
2024-06-12	69.10	69.98	68.46	68.98	2391367
2024-06-13	68.62	70.57	68.36	70.45	1706303
2024-06-14	69.53	70.04	68.49	69.14	1289529
2024-06-17	68.77	69.60	68.56	69.52	1039612
2024-06-18	69.37	69.99	69.29	69.39	924943
2024-06-20	69.01	69.34	67.94	68.24	1394120
2024-06-21	68.17	68.38	66.76	67.84	3531890
2024-06-24	68.08	68.80	67.55	68.09	2499055
2024-06-25	67.63	68.50	64.55	65.48	2774468
2024-06-26	65.25	66.41	65.14	66.32	1528476
2024-06-27	66.30	66.46	65.75	66.40	1387462
2024-06-28	66.00	67.40	65.92	66.67	2824631
2024-07-01	66.84	67.41	64.61	64.71	1726936
2024-07-02	64.51	65.09	64.51	64.75	2415711
2024-07-03	64.79	65.48	64.53	64.78	1264119
2024-07-05	64.45	64.91	63.81	64.70	1861729
2024-07-08	65.19	65.97	65.14	65.79	1347433
2024-07-09	65.58	66.20	65.55	65.62	1364496
2024-07-10	65.69	66.75	65.10	66.15	2814540
2024-07-11	67.90	69.62	67.29	69.22	3497088
2024-07-12	69.65	71.14	69.56	70.73	2278611
2024-07-15	71.13	71.44	70.29	70.58	1103040
2024-07-16	71.37	74.33	71.10	74.30	2595893
2024-07-17	73.67	74.26	73.16	73.18	1829793
2024-07-18	73.31	75.69	72.93	73.44	1409875
2024-07-19	73.62	73.94	72.57	72.73	4060237
2024-07-22	72.65	73.26	71.60	72.84	1433969
2024-07-23	71.87	72.37	70.97	71.27	3242252
2024-07-24	71.09	71.88	70.28	70.58	2540661
2024-07-25	71.97	76.83	71.75	75.84	3677245
2024-07-26	76.00	77.78	75.84	77.45	3007947
2024-07-29	77.42	77.87	76.36	77.69	1708215
2024-07-30	78.18	78.96	77.72	78.32	1839445
2024-07-31	78.51	79.54	77.14	77.85	1980121
2024-08-01	78.07	78.86	75.67	75.92	1759938
2024-08-02	74.43	75.20	73.68	74.97	1888601
2024-08-05	73.14	74.48	72.05	73.42	2528509
2024-08-06	72.92	75.21	72.32	73.90	2847369
2024-08-07	74.19	75.16	71.81	72.15	1666231
2024-08-08	72.72	73.20	72.11	72.86	1057958
2024-08-09	72.95	73.21	72.18	72.44	1203880
2024-08-12	72.40	73.11	71.90	72.19	1533112
2024-08-13	72.69	74.77	72.58	74.22	1725797
2024-08-14	74.68	76.02	74.27	75.49	1860253
2024-08-15	76.14	76.79	75.34	76.54	1720331
2024-08-16	76.27	76.97	75.74	76.07	1195967
2024-08-19	76.46	77.22	76.19	76.77	1315126
2024-08-20	76.84	77.25	76.04	76.46	986530
2024-08-21	76.88	78.66	76.88	78.32	1251366
2024-08-22	78.40	78.53	77.49	77.74	1116162
2024-08-23	78.26	80.74	78.12	80.68	1340828
2024-08-26	81.25	81.91	80.49	80.61	1371444
2024-08-27	79.91	80.50	78.73	79.05	1424904
2024-08-28	79.03	79.58	78.64	78.81	1142877
2024-08-29	79.02	79.79	78.09	78.86	878983
2024-08-30	79.36	80.00	78.44	79.56	1285485
2024-09-03	79.20	80.23	77.82	78.31	1712874
2024-09-04	78.02	78.29	77.14	78.14	1209601
2024-09-05	78.09	78.49	76.73	77.24	920393
2024-09-06	77.20	78.96	76.73	77.22	1446726
2024-09-09	77.40	78.00	77.09	77.32	1409870
2024-09-10	77.91	78.66	76.95	78.33	1979439
2024-09-11	77.76	78.12	76.06	78.01	1469327
2024-09-12	77.69	79.13	77.63	78.92	1428023
2024-09-13	79.58	80.49	79.44	80.21	951399
2024-09-16	80.68	81.29	80.02	81.04	793744
2024-09-17	81.31	82.37	80.96	81.25	1157389
2024-09-18	81.53	83.49	80.76	81.69	1802309
2024-09-19	82.90	83.56	81.75	83.24	1508321
2024-09-20	82.71	82.92	81.86	82.11	3544577
2024-09-23	82.68	83.37	81.90	82.52	1359948
2024-09-24	82.57	83.08	82.30	83.05	983253
2024-09-25	83.01	83.15	82.03	82.31	861205
2024-09-26	82.82	83.63	82.60	83.15	1748268
2024-09-27	83.71	84.37	83.11	83.57	1138224
2024-09-30	83.27	84.05	82.68	83.94	1301089
2024-10-01	84.20	84.69	82.83	83.82	1068280
2024-10-02	83.02	83.79	82.84	83.26	1012756
2024-10-03	83.08	83.48	82.11	83.16	1254582
2024-10-04	83.53	83.55	81.43	82.37	1075503
2024-10-07	81.66	82.91	81.00	82.83	1011908
2024-10-08	83.28	83.60	81.97	83.21	1015173
2024-10-09	83.62	84.15	83.43	83.98	726775
2024-10-10	83.14	83.96	82.80	83.10	1012554
2024-10-11	82.96	83.89	82.89	83.49	823017
2024-10-14	83.69	85.06	83.36	84.81	1040967
2024-10-15	85.26	86.70	85.02	85.13	1264979
2024-10-16	85.29	85.94	85.18	85.56	936155
2024-10-17	85.00	85.87	85.00	85.46	1554220
2024-10-18	85.60	86.20	85.08	85.71	1592564
2024-10-21	85.85	85.89	83.96	84.19	1306068
2024-10-22	83.27	83.45	81.86	82.20	1824913
2024-10-23	82.12	82.92	81.66	81.95	1268954
2024-10-24	82.00	83.10	81.57	82.88	1123278
2024-10-25	82.89	82.89	81.18	81.26	1578373
2024-10-28	81.23	82.70	80.81	81.68	2641939
2024-10-29	80.80	82.43	79.40	81.30	3675997
2024-10-30	80.50	81.11	80.24	80.35	2825659
2024-10-31	80.00	81.02	79.64	79.91	1441665
2024-11-01	80.67	81.23	79.98	80.18	984078
2024-11-04	80.46	81.62	80.18	80.79	1221704
2024-11-05	80.14	81.79	80.06	81.78	891810
2024-11-06	81.24	81.39	78.02	80.21	2492414
2024-11-07	80.28	80.95	79.62	79.95	1444858
2024-11-08	80.05	82.04	80.02	80.95	1476168
2024-11-11	81.32	81.83	80.70	80.77	1566627
2024-11-12	80.52	80.84	78.99	79.02	1655365
2024-11-13	79.81	79.91	78.95	79.25	1389058
2024-11-14	78.82	79.59	78.59	79.19	2155731
2024-11-15	78.68	79.46	78.11	78.42	1181071
2024-11-18	77.79	78.24	76.77	77.08	2355640
2024-11-19	76.55	76.88	75.80	76.17	2039194
2024-11-20	76.63	77.19	76.30	77.01	1369453
2024-11-21	76.90	78.49	76.71	78.33	1740667
2024-11-22	78.80	79.43	78.42	79.01	1260624
2024-11-25	80.20	83.06	80.00	82.17	2001596
2024-11-26	81.01	81.75	79.86	80.71	1437073
2024-11-27	80.99	81.48	80.39	80.42	759558
2024-11-29	80.78	81.20	80.35	80.56	684524
2024-12-02	80.22	80.90	79.72	80.50	1410243
2024-12-03	80.88	81.17	80.17	80.76	1155959
2024-12-04	80.38	80.63	79.50	80.36	1071738
2024-12-05	80.38	80.92	80.21	80.39	1244954
2024-12-06	81.28	81.71	80.61	81.01	1325019
2024-12-09	81.11	82.02	80.75	81.24	1799774
2024-12-10	80.58	81.19	78.70	79.35	1341552
2024-12-11	80.10	80.20	78.87	79.35	1543351
2024-12-12	79.23	79.62	78.64	79.23	1065559
2024-12-13	78.79	79.37	78.37	78.76	834710
2024-12-16	78.03	78.86	77.72	77.78	1083797
2024-12-17	77.00	78.04	76.28	76.58	1403141
2024-12-18	76.59	77.21	73.91	73.96	1657712
2024-12-19	73.39	74.39	72.63	72.69	1713827
2024-12-20	72.64	74.56	72.61	74.39	4408131
2024-12-23	73.91	74.43	73.65	73.88	1227503
2024-12-24	73.74	74.13	73.37	74.13	300430
2024-12-26	73.50	73.98	73.10	73.81	688369
2024-12-27	73.39	74.11	72.72	73.22	747764
2024-12-30	72.96	72.96	71.76	72.52	821810
2024-12-31	72.91	73.02	72.25	72.57	710545
2025-01-02	73.00	73.49	71.43	71.62	893728
2025-01-03	71.87	72.37	71.32	72.20	838581
2025-01-06	72.35	73.84	72.35	73.10	1339955
2025-01-07	72.88	73.49	71.42	71.70	1284251
2025-01-08	71.65	72.50	71.02	72.48	1078056
2025-01-10	72.61	72.62	71.61	72.13	1629082
2025-01-13	71.95	73.59	71.81	73.56	1130413
2025-01-14	74.31	75.88	74.00	75.86	1649672
2025-01-15	78.02	78.50	76.84	77.09	1707222
2025-01-16	76.62	77.61	76.09	77.55	1437013
2025-01-17	78.21	78.61	77.72	78.20	1659221
2025-01-21	78.88	79.76	78.18	78.67	1376826
2025-01-22	78.27	78.70	77.95	78.59	1183598
2025-01-23	78.92	79.53	78.55	79.44	1446539
2025-01-24	79.43	80.13	79.05	79.25	1205260
2025-01-27	79.56	82.18	79.39	81.85	1372700
2025-01-28	81.51	81.78	80.08	80.40	1490596
2025-01-29	80.47	81.11	79.58	79.69	1280125
2025-01-30	80.20	81.45	79.84	81.10	1152507
2025-01-31	80.57	80.71	79.21	79.28	1333786
2025-02-03	77.61	78.38	76.05	77.64	1797852
2025-02-04	77.40	78.34	77.20	77.29	1391976
2025-02-05	78.06	78.06	76.80	77.77	1606753
2025-02-06	78.11	78.42	77.36	77.45	1677825
2025-02-07	77.22	77.72	76.46	77.25	1828756
2025-02-10	77.84	78.49	77.27	77.58	2726194
2025-02-11	78.04	78.94	77.17	78.65	2377024
2025-02-12	75.63	77.07	75.53	76.72	2026948
2025-02-13	77.35	77.75	76.77	77.62	1426031
2025-02-14	77.93	79.16	77.93	78.39	1292936
2025-02-18	78.70	78.70	77.14	77.30	1070474
2025-02-19	76.38	77.42	75.75	76.66	1451104
2025-02-20	76.34	76.81	75.96	75.97	997683
2025-02-21	76.27	76.44	74.48	74.83	1196861
2025-02-24	74.82	75.20	73.99	74.05	1689202
2025-02-25	74.62	76.71	74.22	76.09	1497281
2025-02-26	76.20	76.71	75.84	76.03	1505481
2025-02-27	75.59	76.36	74.63	74.71	1159528
2025-02-28	75.01	75.59	74.08	75.18	1811748
2025-03-03	75.63	76.21	73.65	73.94	1977261
2025-03-04	73.02	74.09	71.94	72.50	2259918
2025-03-05	72.91	75.16	72.68	73.58	1361599
2025-03-06	73.44	74.56	72.62	74.15	1884844
2025-03-07	74.04	75.72	73.80	75.20	2928761
2025-03-10	75.00	76.36	73.77	73.91	1975810
2025-03-11	73.69	74.51	71.28	71.39	2105032
2025-03-12	71.43	72.03	70.46	71.13	1581545
2025-03-13	71.12	71.38	69.07	69.21	1583766
2025-03-14	70.15	70.42	69.22	70.31	2231595
2025-03-17	70.48	71.35	70.10	71.09	2520139
2025-03-18	70.87	71.42	70.36	70.68	2017135
2025-03-19	70.65	71.75	70.31	71.61	2160319
2025-03-20	71.00	71.67	70.34	70.41	2666589
2025-03-21	69.47	69.73	68.52	69.60	6155594
2025-03-24	70.37	71.23	69.93	70.78	2181963
2025-03-25	70.52	71.23	69.95	70.39	2049146
2025-03-26	70.34	71.17	69.89	70.41	1612031
2025-03-27	70.75	70.77	69.98	70.46	1984269
2025-03-28	70.89	70.89	68.47	68.67	1142718
2025-03-31	68.30	69.95	67.84	69.54	1896397
2025-04-01	69.59	69.99	68.59	69.84	1530356
2025-04-02	69.18	71.23	68.81	71.06	1197832
2025-04-03	67.81	67.85	63.12	64.15	4439033
2025-04-04	62.14	64.69	60.29	62.92	4248559
2025-04-07	61.20	64.04	59.83	60.96	3316151
2025-04-08	62.00	62.00	57.81	58.73	2732483
2025-04-09	58.00	64.39	57.27	63.77	4300260
2025-04-10	62.16	62.46	59.29	61.70	2713218
2025-04-11	61.35	62.54	59.67	61.94	2489906
2025-04-14	63.04	63.04	61.46	62.41	1761932
2025-04-15	62.38	63.21	61.67	61.87	2527306
2025-04-16	61.80	62.30	60.39	60.88	2054017
2025-04-17	61.27	62.03	60.95	61.58	1742381
2025-04-21	60.67	61.07	59.51	60.05	3023543
2025-04-22	60.64	61.65	60.50	61.43	4445068
2025-04-23	58.99	65.46	56.55	59.32	5723059
2025-04-24	60.06	60.44	58.92	60.30	3216151
2025-04-25	60.06	60.83	59.78	60.42	2892882
2025-04-28	60.53	61.67	60.10	60.48	2343401
2025-04-29	60.19	61.26	59.94	60.46	2910281
2025-04-30	59.97	60.67	59.05	60.61	3164740
2025-05-01	60.57	61.30	60.00	60.30	1896222
2025-05-02	61.06	62.68	60.84	62.27	2613149
2025-05-05	61.88	62.50	61.39	61.76	2093300
2025-05-06	61.13	61.68	60.53	60.56	1245534
2025-05-07	60.66	60.76	59.96	60.42	2513621
2025-05-08	61.14	62.25	60.59	61.71	2203471
2025-05-09	62.08	62.58	61.81	62.10	2510892
2025-05-12	66.59	69.46	66.42	69.16	5885519
2025-05-13	69.58	69.92	67.78	68.07	2881721
2025-05-14	67.79	67.98	66.49	66.64	2669229
2025-05-15	66.47	67.43	65.68	67.22	1915735
2025-05-16	67.22	67.71	66.80	67.66	1678691
2025-05-19	65.94	66.89	65.94	66.73	1296676
2025-05-20	66.51	66.66	65.72	65.90	1326178
2025-05-21	64.91	65.01	62.81	63.01	2381985
2025-05-22	62.65	63.05	62.16	62.37	2185167
2025-05-23	61.33	62.03	61.15	61.79	1678106
2025-05-27	62.57	63.57	61.94	63.49	2047856
2025-05-28	64.16	64.23	62.49	62.59	1494299
2025-05-29	63.29	63.56	62.36	63.45	1754479
2025-05-30	62.94	62.94	62.07	62.42	3116241
2025-06-02	61.78	61.78	60.13	61.33	2342696
2025-06-03	61.60	62.75	61.20	62.58	1686014
2025-06-04	62.85	63.75	62.79	63.36	1280025
2025-06-05	63.41	63.59	62.78	63.32	1931002
2025-06-06	63.82	64.36	62.93	63.19	1509426
2025-06-09	64.08	64.08	63.04	63.72	1965832
2025-06-10	64.22	65.47	63.86	65.31	2067465
2025-06-11	65.97	66.28	63.82	63.86	1578057
2025-06-12	63.69	64.26	62.75	63.83	1668622
2025-06-13	62.46	63.09	61.57	61.88	1762729
2025-06-16	62.62	62.70	61.60	62.49	1908481
2025-06-17	61.72	62.57	60.84	61.12	2779850
2025-06-18	61.15	61.87	60.73	60.90	2520455
2025-06-20	61.24	61.86	61.13	61.19	5148329
2025-06-23	60.76	63.11	60.67	62.95	3147023
2025-06-24	63.45	63.95	63.16	63.78	2584221
2025-06-25	63.67	63.78	62.90	63.19	1452413
2025-06-26	63.71	63.94	63.17	63.74	2263576
2025-06-27	64.02	64.74	63.60	64.17	2796058
2025-06-30	64.49	64.52	63.77	64.36	1910817
2025-07-01	63.80	68.54	63.69	67.10	3292704
2025-07-02	67.34	67.50	66.46	67.28	2320751
2025-07-03	67.16	67.58	66.18	66.38	1335842
2025-07-07	66.12	66.55	64.82	65.30	1435997
2025-07-08	65.37	66.64	65.17	65.55	2001721
2025-07-09	65.99	67.11	65.36	66.89	1599386
2025-07-10	67.00	68.49	66.95	67.50	1402089
2025-07-11	66.53	66.62	65.53	65.85	1808047

Explore More About MAS

Coins representing dividend payouts and trends

MAS Dividend History

Discover Masco 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

MAS Stock Split History

Discover Masco 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

MAS Historical Prices

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

Web Analytics