MAT Historical Prices

Summary

Key Stock Metrics

15.87

(July 9, 2024)

52-Week Low

22.07

(February 14, 2025)

52-Week High

48.48

(May 14, 2013)

All-Time High

19.66

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-03	12.61	12.61	12.42	12.54	260351
1993-06-04	12.42	12.48	12.29	12.35	319529
1993-06-07	12.22	12.35	12.16	12.22	263865
1993-06-08	12.16	12.22	12.10	12.10	276951
1993-06-09	11.97	12.16	11.90	11.90	1308396
1993-06-10	11.84	12.10	11.84	12.10	1271482
1993-06-11	12.29	12.61	12.29	12.54	1019335
1993-06-14	12.80	12.86	12.67	12.74	579490
1993-06-15	13.06	13.12	12.80	12.86	708787
1993-06-16	12.80	12.86	12.74	12.80	701951
1993-06-17	12.80	12.86	12.61	12.86	887107
1993-06-18	12.80	12.99	12.74	12.86	615232
1993-06-21	12.93	12.93	12.67	12.67	1048826
1993-06-22	12.74	12.74	12.48	12.54	1149412
1993-06-23	12.42	12.48	12.22	12.42	1588865
1993-06-24	12.42	12.80	12.35	12.80	910154
1993-06-25	12.80	12.99	12.74	12.80	561326
1993-06-28	12.86	13.06	12.86	12.99	639451
1993-06-29	13.12	13.50	13.06	13.50	1073046
1993-06-30	13.38	13.44	13.06	13.18	568943
1993-07-01	13.18	13.18	12.42	12.48	2031640
1993-07-02	12.48	12.48	12.29	12.35	1094726
1993-07-06	12.35	12.35	11.90	11.90	2496875
1993-07-07	12.10	12.48	12.10	12.35	1541210
1993-07-08	12.22	12.67	11.84	12.67	3038476
1993-07-09	12.48	12.61	12.42	12.48	1679687
1993-07-12	12.35	12.48	12.29	12.42	547851
1993-07-13	12.42	12.42	12.29	12.42	796287
1993-07-14	12.35	12.67	12.35	12.67	756250
1993-07-15	12.48	12.99	12.42	12.99	1803904
1993-07-16	12.99	12.99	12.42	12.74	3574607
1993-07-19	12.80	12.86	12.48	12.61	1204296
1993-07-20	12.54	12.61	12.42	12.54	441990
1993-07-21	12.48	12.74	12.48	12.67	1091015
1993-07-22	12.61	12.67	12.42	12.67	204296
1993-07-23	12.54	12.74	12.54	12.67	244726
1993-07-26	12.67	12.80	12.67	12.67	598826
1993-07-27	12.74	12.99	12.74	12.99	582615
1993-07-28	12.93	12.99	12.48	12.86	533593
1993-07-29	12.86	13.06	12.86	13.06	512890
1993-07-30	13.06	13.12	12.99	13.12	408201
1993-08-02	13.06	13.12	12.99	13.12	371287
1993-08-03	13.06	13.25	13.06	13.18	215429
1993-08-04	13.06	13.12	13.06	13.12	661718
1993-08-05	13.12	13.31	13.12	13.25	318554
1993-08-06	13.12	13.25	13.06	13.18	478904
1993-08-09	13.18	13.18	12.93	12.99	283007
1993-08-10	12.93	12.93	12.67	12.67	331835
1993-08-11	12.74	12.86	12.42	12.42	359765
1993-08-12	12.54	12.80	12.54	12.67	517187
1993-08-13	12.86	12.99	12.80	12.93	385351
1993-08-16	12.93	13.25	12.86	13.25	355662
1993-08-17	12.93	13.18	12.93	13.18	1083396
1993-08-18	13.31	13.31	13.06	13.12	643943
1993-08-19	13.12	13.25	13.06	13.12	261521
1993-08-20	13.06	13.89	12.67	13.89	11669529
1993-08-23	13.76	13.82	13.38	13.44	3185154
1993-08-24	13.50	13.70	13.38	13.70	2263279
1993-08-25	13.70	13.76	13.57	13.76	2378125
1993-08-26	13.76	13.89	13.70	13.89	1477343
1993-08-27	13.89	13.89	13.76	13.89	1018357
1993-08-30	13.89	13.89	13.82	13.89	541210
1993-08-31	13.89	14.02	13.76	14.02	1496287
1993-09-01	14.02	14.02	13.95	14.02	871482
1993-09-02	13.95	13.95	13.70	13.70	1410740
1993-09-03	13.70	13.76	13.63	13.70	1690429
1993-09-07	13.76	13.89	13.70	13.89	993943
1993-09-08	13.82	13.89	13.63	13.70	961326
1993-09-09	13.63	13.76	13.57	13.76	945115
1993-09-10	13.70	14.08	13.70	14.02	983007
1993-09-13	14.08	14.08	13.82	13.82	1449804
1993-09-14	13.82	13.89	13.70	13.76	1700779
1993-09-15	13.70	13.89	13.57	13.89	2053515
1993-09-16	13.76	13.82	13.63	13.70	931443
1993-09-17	13.57	13.70	13.57	13.70	650000
1993-09-20	13.70	13.70	13.57	13.63	966404
1993-09-21	13.63	13.63	13.57	13.63	1297851
1993-09-22	13.70	13.76	13.63	13.70	846482
1993-09-23	13.70	13.89	13.70	13.82	880857
1993-09-24	13.76	13.95	13.76	13.89	591796
1993-09-27	13.89	14.27	13.89	14.27	1039646
1993-09-28	14.27	14.40	14.21	14.34	832810
1993-09-29	14.34	14.59	14.34	14.46	1407226
1993-09-30	14.40	14.46	14.14	14.14	382810
1993-10-01	14.14	14.59	14.14	14.46	2416210
1993-10-04	14.46	14.46	14.34	14.40	1141015
1993-10-05	14.40	14.53	14.34	14.53	908007
1993-10-06	14.46	14.66	14.46	14.59	471093
1993-10-07	14.59	14.59	14.46	14.59	960154
1993-10-08	14.66	14.66	14.40	14.46	696093
1993-10-11	14.40	14.53	14.34	14.53	382810
1993-10-12	14.46	14.72	14.46	14.66	1511521
1993-10-13	14.72	14.72	14.53	14.53	512890
1993-10-14	14.53	14.98	14.53	14.78	1222654
1993-10-15	15.04	15.10	14.91	15.10	1431443
1993-10-18	15.17	15.55	15.10	15.42	1491210
1993-10-19	15.36	15.42	15.04	15.10	1272460
1993-10-20	15.10	15.10	14.85	14.91	596482
1993-10-21	14.98	15.04	14.91	14.98	570507
1993-10-22	14.98	15.04	14.91	14.91	549021
1993-10-25	14.98	14.98	14.85	14.91	412693
1993-10-26	14.91	14.91	14.78	14.85	557615
1993-10-27	14.78	14.85	14.72	14.85	566015
1993-10-28	14.85	14.98	14.78	14.91	574804
1993-10-29	14.85	14.91	14.78	14.85	522265
1993-11-01	14.85	14.98	14.78	14.85	2733982
1993-11-02	14.85	15.23	14.78	15.17	1371287
1993-11-03	15.17	15.36	15.17	15.30	1519335
1993-11-04	15.30	15.74	15.30	15.36	2201365
1993-11-05	15.30	15.30	14.91	14.98	1097265
1993-11-08	14.98	15.17	14.91	15.10	611718
1993-11-09	15.23	15.30	15.17	15.23	898437
1993-11-10	15.30	15.30	15.17	15.23	658593
1993-11-11	15.30	15.30	15.17	15.17	662890
1993-11-12	15.17	15.23	14.72	14.78	668943
1993-11-15	14.91	14.91	14.72	14.78	331250
1993-11-16	14.78	14.78	14.66	14.72	396287
1993-11-17	14.72	14.72	14.59	14.66	417576
1993-11-18	14.66	14.72	14.46	14.59	565232
1993-11-19	14.66	14.78	14.53	14.78	303710
1993-11-22	14.78	14.85	14.46	14.66	692968
1993-11-23	14.72	14.72	14.53	14.53	229296
1993-11-24	14.59	14.59	14.46	14.53	324021
1993-11-26	14.66	14.85	14.53	14.85	355271
1993-11-29	14.91	15.23	14.91	15.10	1078710
1993-11-30	15.10	15.62	15.10	15.62	3745701
1993-12-01	15.62	15.68	15.17	15.30	1592382
1993-12-02	15.36	15.62	15.36	15.49	1060546
1993-12-03	15.36	15.49	14.98	15.04	861326
1993-12-06	15.04	15.23	15.04	15.23	968750
1993-12-07	15.23	15.36	15.10	15.17	863671
1993-12-08	15.04	15.17	14.98	15.04	530857
1993-12-09	15.04	15.17	14.59	14.72	1105271
1993-12-10	14.78	15.04	14.72	15.04	741601
1993-12-13	14.91	15.04	14.85	14.98	695896
1993-12-14	14.91	15.04	14.59	14.59	1612304
1993-12-15	14.72	14.78	13.76	14.02	1683982
1993-12-16	13.95	14.34	13.89	14.02	1183396
1993-12-17	14.08	14.59	13.95	14.59	880857
1993-12-20	14.59	14.72	14.14	14.21	1833787
1993-12-21	13.82	13.95	13.76	13.89	165232
1993-12-22	13.89	14.40	13.89	14.40	1020896
1993-12-23	14.40	14.46	14.34	14.40	644726
1993-12-27	14.40	14.53	14.34	14.53	559179
1993-12-28	14.46	14.53	14.21	14.40	989451
1993-12-29	14.46	14.59	14.34	14.40	927732
1993-12-30	14.34	14.40	14.27	14.34	438865
1993-12-31	14.34	14.40	14.14	14.14	469921
1994-01-03	14.02	14.08	13.25	13.25	919529
1994-01-04	13.57	14.02	13.57	13.95	1550585
1994-01-05	14.02	14.34	13.95	14.34	1257615
1994-01-06	14.27	14.34	14.21	14.21	772068
1994-01-07	14.08	14.08	13.82	14.08	459568
1994-01-10	14.08	14.08	13.76	14.00	945779
1994-01-11	13.84	14.56	13.84	14.40	992029
1994-01-12	14.40	14.48	14.32	14.48	599843
1994-01-13	14.40	14.64	14.32	14.48	615154
1994-01-14	14.56	14.64	14.40	14.40	507968
1994-01-17	14.40	14.56	14.40	14.40	305000
1994-01-18	14.56	14.56	14.08	14.08	526093
1994-01-19	14.24	14.40	14.08	14.32	519060
1994-01-20	14.24	14.64	14.24	14.48	338279
1994-01-21	14.56	14.56	14.32	14.48	529218
1994-01-24	14.48	14.48	14.08	14.32	315468
1994-01-25	14.16	14.32	14.16	14.24	408279
1994-01-26	14.00	14.32	13.76	14.16	1754529
1994-01-27	14.16	14.48	14.16	14.40	379843
1994-01-28	14.40	14.48	14.24	14.48	654843
1994-01-31	14.48	14.64	14.32	14.56	376718
1994-02-01	14.48	14.48	14.24	14.24	957968
1994-02-02	14.40	14.72	14.40	14.64	1737500
1994-02-03	14.72	14.80	14.56	14.80	816718
1994-02-04	14.80	14.88	14.56	14.72	872500
1994-02-07	14.56	14.88	14.48	14.88	1092968
1994-02-08	15.28	16.00	15.28	16.00	2648904
1994-02-09	16.00	16.00	15.52	15.84	3077343
1994-02-10	15.92	16.08	15.76	15.76	952810
1994-02-11	15.76	16.00	15.68	15.84	1092343
1994-02-14	15.84	16.24	15.68	16.08	928904
1994-02-15	16.16	16.80	16.16	16.72	2283593
1994-02-16	16.80	16.96	16.32	16.32	1042187
1994-02-17	16.24	16.56	16.08	16.08	1012343
1994-02-18	16.40	16.72	16.24	16.64	815468
1994-02-22	16.96	17.12	16.72	17.12	1136560
1994-02-23	16.96	17.04	16.48	16.72	741404
1994-02-24	16.40	16.80	16.00	16.80	873750
1994-02-25	16.64	16.80	16.40	16.80	812343
1994-02-28	16.72	16.80	16.64	16.72	493125
1994-03-01	16.80	17.04	16.40	16.48	1192343
1994-03-02	16.32	16.56	16.16	16.56	599687
1994-03-03	16.40	16.48	16.16	16.32	382968
1994-03-04	16.32	16.48	16.24	16.40	769218
1994-03-07	16.56	17.20	16.48	17.04	1726093
1994-03-08	17.04	17.20	16.80	16.80	1042343
1994-03-09	16.64	16.72	16.00	16.32	1397500
1994-03-10	16.32	16.40	15.84	16.16	653593
1994-03-11	16.00	16.24	15.68	16.16	605000
1994-03-14	16.32	16.40	16.24	16.40	894843
1994-03-15	16.32	16.72	16.32	16.40	588750
1994-03-16	16.32	16.72	16.32	16.64	575154
1994-03-17	16.72	16.80	16.48	16.72	597500
1994-03-18	16.72	16.72	16.08	16.24	931404
1994-03-21	16.32	16.40	16.00	16.40	384218
1994-03-22	16.56	16.80	16.48	16.48	248593
1994-03-23	16.56	16.80	16.40	16.80	600000
1994-03-24	16.56	16.72	16.40	16.56	425154
1994-03-25	16.56	16.64	16.40	16.56	312343
1994-03-28	16.64	16.64	16.00	16.56	571093
1994-03-29	16.40	16.48	16.08	16.08	530779
1994-03-30	16.16	16.48	15.92	15.92	1014218
1994-03-31	15.92	16.24	15.52	16.08	616404
1994-04-04	16.08	16.32	15.52	16.16	1157029
1994-04-05	16.16	16.40	15.92	16.08	585154
1994-04-06	15.92	16.48	15.92	16.32	516093
1994-04-07	16.32	16.32	15.92	16.24	1069529
1994-04-08	16.24	16.32	15.84	16.00	427810
1994-04-11	15.84	16.16	15.84	16.00	422810
1994-04-12	16.00	16.24	15.60	15.76	363437
1994-04-13	16.00	16.16	14.88	15.36	634060
1994-04-14	15.36	15.60	15.12	15.36	840937
1994-04-15	15.44	15.68	15.28	15.44	496093
1994-04-18	15.60	15.92	15.44	15.44	443125
1994-04-19	15.76	15.84	15.12	15.28	1243437
1994-04-20	15.52	15.92	15.44	15.84	1019687
1994-04-21	15.84	16.00	15.60	15.60	563437
1994-04-22	15.84	16.00	15.52	15.68	1500154
1994-04-25	15.76	15.76	15.44	15.68	445310
1994-04-26	15.52	15.84	15.44	15.76	767654
1994-04-28	15.92	16.08	15.76	15.76	1134529
1994-04-29	15.76	16.08	15.68	16.08	458279
1994-05-02	16.08	16.24	15.76	16.08	837187
1994-05-03	16.08	16.08	15.84	15.84	533593
1994-05-04	15.76	15.92	15.76	15.84	306093
1994-05-05	15.92	16.00	15.84	16.00	1757187
1994-05-06	15.84	16.00	15.68	15.76	429060
1994-05-09	15.68	15.92	15.60	15.92	382654
1994-05-10	15.92	16.08	15.92	16.08	833904
1994-05-11	16.08	16.16	15.92	16.00	405000
1994-05-12	15.92	16.00	15.68	15.76	384843
1994-05-13	15.76	15.76	15.60	15.68	468279
1994-05-16	15.68	16.16	15.68	16.00	674529
1994-05-17	16.32	16.40	16.16	16.40	1201875
1994-05-18	16.40	16.48	16.16	16.32	767029
1994-05-19	16.32	16.48	16.24	16.40	374843
1994-05-20	16.40	16.48	16.16	16.24	272343
1994-05-23	16.08	16.24	16.00	16.24	257968
1994-05-24	16.32	16.32	15.92	15.92	391093
1994-05-25	15.92	16.56	15.92	16.56	467654
1994-05-26	16.48	16.56	16.40	16.48	351250
1994-05-27	16.40	16.72	16.32	16.64	256875
1994-05-31	16.48	16.88	16.40	16.88	536250
1994-06-01	16.96	17.44	16.96	17.20	1341404
1994-06-02	17.04	17.12	16.72	16.72	442187
1994-06-03	16.64	16.88	16.56	16.56	505000
1994-06-06	16.64	16.64	16.32	16.32	465000
1994-06-07	16.48	16.88	16.48	16.88	327029
1994-06-08	16.88	16.88	16.56	16.72	257810
1994-06-09	16.72	16.72	16.56	16.64	350154
1994-06-10	16.64	17.04	16.56	16.56	276560
1994-06-13	16.56	16.80	16.56	16.72	260937
1994-06-14	16.96	17.12	16.96	17.12	715937
1994-06-15	17.04	17.04	16.64	16.88	395310
1994-06-16	16.56	16.80	16.48	16.80	2329529
1994-06-17	16.96	17.04	16.64	16.96	1338125
1994-06-20	16.80	16.88	16.64	16.80	547500
1994-06-21	16.80	16.88	16.24	16.56	874529
1994-06-22	16.64	16.80	16.48	16.64	792029
1994-06-23	16.64	17.04	16.56	16.64	649843
1994-06-24	16.56	16.56	16.00	16.24	816404
1994-06-27	16.00	16.64	15.92	16.48	1078437
1994-06-28	16.56	16.56	16.24	16.56	425779
1994-06-29	16.64	16.72	16.48	16.56	786560
1994-06-30	16.48	16.56	16.00	16.24	652029
1994-07-01	16.40	16.96	16.32	16.96	994687
1994-07-05	16.96	17.36	16.96	17.28	789843
1994-07-06	17.28	17.76	17.20	17.60	613593
1994-07-07	17.52	17.68	17.36	17.36	671560
1994-07-08	17.20	17.92	17.20	17.92	654375
1994-07-11	17.92	17.92	17.60	17.76	794529
1994-07-12	17.68	17.68	17.12	17.44	401093
1994-07-13	17.52	17.76	17.44	17.68	458593
1994-07-14	17.68	17.92	17.52	17.84	616404
1994-07-15	17.92	18.16	17.76	18.08	1036718
1994-07-18	17.92	17.92	17.52	17.60	383125
1994-07-19	17.60	17.60	17.44	17.52	307500
1994-07-20	17.52	17.76	17.04	17.76	458750
1994-07-21	17.68	18.00	17.28	17.60	820625
1994-07-22	17.76	17.84	17.52	17.84	280779
1994-07-25	17.68	18.00	17.60	18.00	377968
1994-07-26	17.92	17.92	17.52	17.52	456718
1994-07-27	17.68	17.68	17.36	17.68	775937
1994-07-28	17.68	17.76	17.60	17.60	445154
1994-07-29	17.76	18.00	17.68	17.68	880625
1994-08-01	17.84	18.16	17.76	18.16	566875
1994-08-02	18.16	18.24	17.76	17.76	1031718
1994-08-03	17.84	17.92	17.76	17.92	707029
1994-08-04	17.92	18.00	17.52	17.52	478593
1994-08-05	16.96	17.20	16.88	17.04	994529
1994-08-08	17.12	17.12	16.96	17.04	564687
1994-08-09	17.12	17.12	16.88	17.12	657343
1994-08-10	17.28	17.28	16.88	16.88	563279
1994-08-11	16.96	17.20	16.88	16.96	1005310
1994-08-12	17.04	17.44	16.88	17.36	349687
1994-08-15	17.28	17.36	16.88	16.96	744375
1994-08-16	16.96	17.20	16.88	17.20	1606093
1994-08-17	17.28	17.68	17.20	17.20	790779
1994-08-18	17.20	17.52	17.20	17.36	413279
1994-08-19	17.60	17.68	17.36	17.44	502968
1994-08-22	17.36	17.52	17.28	17.36	402187
1994-08-23	17.60	17.76	17.52	17.76	789843
1994-08-24	17.76	17.92	17.60	17.76	1210625
1994-08-25	17.76	18.40	17.76	17.84	733437
1994-08-26	17.92	18.32	17.92	18.16	427500
1994-08-29	18.24	18.40	18.00	18.32	638593
1994-08-30	18.24	18.40	18.00	18.40	398750
1994-08-31	18.24	18.40	18.16	18.40	1361093
1994-09-01	17.76	17.76	17.52	17.60	1034218
1994-09-02	17.68	17.76	17.28	17.36	700310
1994-09-06	17.44	17.44	17.20	17.28	362968
1994-09-07	17.44	17.44	16.96	17.20	562343
1994-09-08	17.20	17.60	17.12	17.52	418904
1994-09-09	17.36	17.36	17.20	17.36	421250
1994-09-12	17.28	17.28	17.12	17.20	369060
1994-09-13	17.28	17.28	17.12	17.20	799218
1994-09-14	17.28	17.52	17.20	17.36	583125
1994-09-15	17.44	17.68	17.36	17.68	524687
1994-09-16	17.68	17.76	17.52	17.68	895625
1994-09-19	17.76	17.92	17.68	17.76	414218
1994-09-20	17.68	17.68	17.44	17.44	418750
1994-09-21	17.44	17.52	17.12	17.28	642343
1994-09-22	17.28	17.36	17.12	17.28	404375
1994-09-23	17.20	17.36	16.96	16.96	343750
1994-09-26	17.04	17.20	16.96	17.20	240154
1994-09-27	17.04	17.44	17.04	17.44	402500
1994-09-28	17.36	17.52	17.28	17.36	476875
1994-09-29	17.36	17.36	17.04	17.04	399060
1994-09-30	17.12	17.36	16.96	17.36	485625
1994-10-03	17.36	17.52	17.28	17.52	740000
1994-10-04	17.60	17.68	17.12	17.12	646404
1994-10-05	17.04	17.28	16.96	17.28	515937
1994-10-06	17.20	17.28	17.04	17.12	218279
1994-10-07	16.96	17.04	16.64	16.72	616718
1994-10-10	16.72	16.88	16.56	16.88	346093
1994-10-11	16.88	17.84	16.88	17.76	1122187
1994-10-12	17.76	17.84	17.44	17.52	1076093
1994-10-13	17.68	17.92	17.60	17.76	374060
1994-10-14	17.92	18.00	17.84	17.92	345625
1994-10-17	17.76	17.76	17.36	17.60	539687
1994-10-18	17.28	17.52	17.20	17.28	694375
1994-10-19	17.20	17.28	17.04	17.12	1022187
1994-10-20	17.20	17.52	17.12	17.36	365468
1994-10-21	17.28	17.36	17.12	17.28	501250
1994-10-24	17.44	17.68	17.28	17.28	375468
1994-10-25	17.20	17.52	17.12	17.52	327654
1994-10-26	17.84	17.84	17.68	17.76	389060
1994-10-27	17.92	17.92	17.68	17.92	272968
1994-10-28	17.76	18.56	17.76	18.40	973279
1994-10-31	18.32	18.88	18.24	18.72	941560
1994-11-01	18.56	18.80	18.48	18.64	801093
1994-11-02	18.64	18.72	18.24	18.24	459060
1994-11-03	18.32	18.64	18.24	18.48	819529
1994-11-04	18.48	18.56	18.40	18.40	642810
1994-11-07	18.40	18.64	18.40	18.48	475000
1994-11-08	18.32	18.40	17.84	17.84	863904
1994-11-09	17.92	18.00	17.52	17.68	863593
1994-11-10	17.68	17.76	17.60	17.68	570000
1994-11-11	17.84	17.84	17.60	17.76	327810
1994-11-14	17.76	17.84	17.68	17.84	421250
1994-11-15	17.76	17.84	17.36	17.60	479529
1994-11-16	17.60	17.84	17.52	17.68	530468
1994-11-17	17.68	17.84	17.60	17.76	443437
1994-11-18	17.60	17.76	17.60	17.60	387187
1994-11-21	17.68	17.76	17.44	17.44	454218
1994-11-22	17.44	17.68	17.28	17.28	479529
1994-11-23	17.20	17.36	16.88	16.96	1467500
1994-11-25	17.12	17.12	16.88	16.88	208904
1994-11-28	16.88	17.44	16.88	17.20	367187
1994-11-29	17.20	17.20	16.88	17.12	422500
1994-11-30	17.20	17.36	17.12	17.12	226093
1994-12-01	17.12	17.20	16.96	16.96	227343
1994-12-02	17.20	17.44	17.04	17.44	447187
1994-12-05	17.52	17.52	17.20	17.28	223904
1994-12-06	17.20	17.28	17.04	17.12	467500
1994-12-07	16.96	17.04	16.64	16.80	603437
1994-12-08	16.80	16.84	16.08	16.16	1050310
1994-12-09	16.16	16.24	15.68	16.00	1960000
1994-12-12	16.00	16.56	16.00	16.48	1247500
1994-12-13	16.64	16.96	16.64	16.88	640000
1994-12-14	16.88	17.12	16.64	16.88	854843
1994-12-15	16.88	17.04	16.80	16.88	391250
1994-12-16	16.96	17.04	16.80	16.96	964060
1994-12-19	17.12	17.12	16.80	16.88	161250
1994-12-20	17.28	17.44	16.32	16.40	1609529
1994-12-21	16.32	16.64	15.84	16.64	3246718
1994-12-22	16.40	16.72	16.40	16.72	497654
1994-12-23	16.80	16.80	16.56	16.56	271718
1994-12-27	16.48	16.64	16.40	16.48	362654
1994-12-28	16.56	16.56	15.92	16.32	517029
1994-12-29	16.32	16.32	16.08	16.16	767810
1994-12-30	16.24	16.24	16.00	16.08	581560
1995-01-03	16.00	16.16	16.00	16.16	525937
1995-01-04	16.00	16.16	15.76	16.16	2801093
1995-01-05	16.08	16.96	16.00	16.88	2453437
1995-01-06	16.80	16.88	16.40	16.48	868904
1995-01-09	16.56	16.72	16.40	16.72	450468
1995-01-10	16.88	16.88	16.56	16.64	1044529
1995-01-11	16.96	16.96	16.48	16.64	809529
1995-01-12	16.56	16.72	16.48	16.56	509375
1995-01-13	16.56	16.72	16.40	16.48	532810
1995-01-16	16.48	16.48	16.16	16.24	3154843
1995-01-17	16.24	16.80	16.24	16.80	560937
1995-01-18	16.64	16.80	16.64	16.72	551718
1995-01-19	16.64	16.88	16.56	16.80	503125
1995-01-20	16.80	16.96	16.72	16.80	254218
1995-01-23	16.90	17.00	16.40	16.60	318750
1995-01-24	16.60	16.60	16.20	16.40	786625
1995-01-25	16.40	16.60	16.30	16.40	582750
1995-01-26	16.40	16.40	16.20	16.40	518125
1995-01-27	16.40	16.40	16.20	16.30	704750
1995-01-30	16.20	16.30	16.10	16.30	881125
1995-01-31	16.30	16.70	16.30	16.50	617875
1995-02-01	16.50	17.10	16.50	17.00	1705000
1995-02-02	16.80	17.40	16.70	17.40	1168875
1995-02-03	18.00	18.20	17.60	17.90	1012875
1995-02-06	17.70	17.80	17.30	17.60	831375
1995-02-07	17.60	18.00	17.60	17.90	1940125
1995-02-08	17.50	17.90	17.40	17.80	2314875
1995-02-09	17.90	18.10	17.80	18.00	629750
1995-02-10	18.00	18.20	18.00	18.00	529500
1995-02-13	18.00	18.70	18.00	18.70	879250
1995-02-14	18.40	18.50	18.00	18.30	540125
1995-02-15	18.20	18.40	17.90	17.90	767125
1995-02-16	18.00	18.30	17.90	18.30	731375
1995-02-17	18.20	18.30	17.90	18.00	485250
1995-02-21	18.00	18.10	17.80	18.00	386250
1995-02-22	18.00	18.20	17.90	18.10	508750
1995-02-23	18.20	18.40	18.00	18.20	871375
1995-02-24	18.10	18.20	17.90	18.10	574000
1995-02-27	18.00	18.10	17.90	17.90	444875
1995-02-28	18.00	18.10	17.90	17.90	845250
1995-03-01	17.90	18.10	17.80	18.00	423500
1995-03-02	17.90	18.00	17.70	18.00	484500
1995-03-03	17.90	18.00	17.80	18.00	293875
1995-03-06	17.80	18.00	17.50	18.00	811625
1995-03-07	18.00	18.30	17.80	18.00	1122625
1995-03-08	18.00	18.20	18.00	18.10	968250
1995-03-09	18.10	18.20	18.00	18.10	430375
1995-03-10	18.20	18.40	18.10	18.10	610500
1995-03-13	18.20	19.00	18.20	18.60	832125
1995-03-14	18.40	18.50	18.20	18.30	705125
1995-03-15	18.10	18.60	18.10	18.40	405000
1995-03-16	18.40	18.60	18.30	18.60	592750
1995-03-17	18.50	18.50	18.20	18.40	774375
1995-03-20	18.40	18.40	18.10	18.30	331250
1995-03-21	18.40	18.60	18.20	18.20	440750
1995-03-22	18.20	18.40	18.20	18.40	183000
1995-03-23	18.40	18.50	18.20	18.40	666375
1995-03-24	18.40	18.70	18.30	18.30	683000
1995-03-27	18.50	19.20	18.40	19.10	646625
1995-03-28	19.10	19.10	18.70	18.80	254750
1995-03-29	18.70	19.10	18.70	18.70	588125
1995-03-30	18.90	19.20	18.90	19.00	382875
1995-03-31	18.90	19.80	18.60	19.60	650375
1995-04-03	19.70	19.80	19.40	19.80	432625
1995-04-04	19.80	19.80	19.60	19.70	475625
1995-04-05	19.60	19.80	19.40	19.50	522125
1995-04-06	19.50	19.70	19.50	19.60	765250
1995-04-07	19.60	19.60	18.80	19.00	607250
1995-04-10	19.00	19.40	19.00	19.20	325625
1995-04-11	19.30	19.30	19.00	19.00	221250
1995-04-12	18.80	18.90	18.40	18.90	681625
1995-04-13	18.90	19.10	18.60	19.00	255000
1995-04-17	19.10	19.20	18.50	18.70	786875
1995-04-18	18.80	19.10	18.80	18.90	490125
1995-04-19	18.90	18.90	18.20	18.60	2239500
1995-04-20	18.60	18.60	18.30	18.40	1450500
1995-04-21	18.40	18.60	18.30	18.60	1304500
1995-04-24	18.40	18.60	18.40	18.60	565000
1995-04-25	18.50	18.50	18.30	18.40	922875
1995-04-26	18.40	18.50	18.30	18.30	972875
1995-04-27	18.30	18.80	18.30	18.80	148000
1995-04-28	18.70	19.10	18.40	19.00	763500
1995-05-01	19.10	19.10	18.80	18.90	566000
1995-05-02	18.80	18.80	18.50	18.80	354250
1995-05-03	19.00	19.50	18.90	19.30	724625
1995-05-04	19.40	19.40	18.80	19.10	586000
1995-05-05	19.30	19.30	19.10	19.30	239375
1995-05-08	19.30	19.50	19.10	19.50	515250
1995-05-09	19.30	19.40	19.20	19.40	389375
1995-05-10	19.50	19.70	19.30	19.70	368250
1995-05-11	19.60	19.60	19.20	19.50	793000
1995-05-12	19.40	19.60	19.30	19.50	169750
1995-05-15	19.50	19.90	19.40	19.70	474125
1995-05-16	19.90	19.90	19.20	19.40	1100125
1995-05-17	19.30	19.50	19.20	19.40	421500
1995-05-18	19.40	19.60	19.10	19.20	723625
1995-05-19	18.80	19.10	18.50	19.10	950750
1995-05-22	19.00	19.50	19.00	19.50	369125
1995-05-23	19.60	19.80	19.50	19.70	806375
1995-05-24	19.70	19.90	19.50	19.80	738500
1995-05-25	19.70	19.80	19.60	19.70	303500
1995-05-26	19.60	19.80	19.40	19.40	1849500
1995-05-30	19.50	19.70	19.30	19.70	207500
1995-05-31	19.70	20.00	19.50	20.00	409125
1995-06-01	19.90	20.00	19.40	19.50	373125
1995-06-02	19.30	20.00	19.30	19.60	515875
1995-06-05	19.50	19.90	19.50	19.90	274250
1995-06-06	19.80	19.90	19.60	19.80	835250
1995-06-07	19.80	19.80	19.30	19.50	1315000
1995-06-08	19.50	19.90	19.50	19.90	1283875
1995-06-09	19.70	20.10	19.70	20.00	869250
1995-06-12	19.90	20.60	19.90	20.60	788875
1995-06-13	20.60	21.20	20.60	21.00	727875
1995-06-14	21.10	21.10	20.70	21.00	541375
1995-06-15	21.00	21.10	20.60	21.10	1156250
1995-06-16	21.30	21.30	20.90	21.20	1274625
1995-06-19	21.20	21.30	21.00	21.10	531500
1995-06-20	21.00	21.00	20.60	20.60	704625
1995-06-21	20.70	20.90	20.20	20.60	793000
1995-06-22	20.80	21.30	20.60	21.30	472125
1995-06-23	21.20	21.90	21.10	21.90	917625
1995-06-26	22.10	22.20	21.10	21.10	719500
1995-06-27	21.10	21.10	20.60	20.80	980125
1995-06-28	20.80	21.30	20.70	21.30	648250
1995-06-29	21.30	21.50	21.10	21.20	581125
1995-06-30	21.30	21.40	20.80	21.00	413750
1995-07-03	21.10	21.40	21.00	21.40	210875
1995-07-05	21.20	21.60	21.20	21.40	444375
1995-07-06	21.30	21.40	20.90	21.40	442375
1995-07-07	21.30	21.60	21.20	21.60	822125
1995-07-10	21.30	21.40	20.50	20.90	820250
1995-07-11	20.70	21.00	20.50	20.60	1397125
1995-07-12	20.50	20.80	20.30	20.70	1022375
1995-07-13	20.80	20.95	20.70	20.80	724875
1995-07-14	20.80	20.80	20.50	20.80	361750
1995-07-17	21.10	21.50	21.00	21.20	259375
1995-07-18	21.10	22.10	21.00	21.80	633125
1995-07-19	21.50	22.00	21.10	21.80	639500
1995-07-20	22.00	22.30	21.70	22.30	1507500
1995-07-21	22.20	22.60	22.10	22.60	688250
1995-07-24	22.60	22.80	22.50	22.80	809375
1995-07-25	22.80	22.90	22.60	22.90	616750
1995-07-26	22.80	23.00	22.20	22.30	595000
1995-07-27	22.40	22.90	22.40	22.80	627125
1995-07-28	22.90	23.10	22.40	22.40	449750
1995-07-31	22.40	22.70	22.20	22.60	437750
1995-08-01	22.70	23.20	22.70	23.20	700875
1995-08-02	23.40	23.90	22.80	22.80	822875
1995-08-03	22.60	22.70	22.20	22.40	435125
1995-08-04	22.40	23.00	22.40	22.90	564000
1995-08-07	23.00	23.40	22.90	23.30	404875
1995-08-08	23.20	23.40	22.80	23.20	835250
1995-08-09	23.50	24.20	23.20	24.20	1759750
1995-08-10	23.90	24.00	23.60	24.00	1798125
1995-08-11	23.70	24.00	23.60	23.90	2441125
1995-08-14	23.90	24.00	23.60	24.00	412500
1995-08-15	23.80	24.10	23.80	24.00	502375
1995-08-16	23.80	23.80	23.20	23.20	515250
1995-08-17	23.40	23.40	23.10	23.20	757375
1995-08-18	23.20	23.20	22.80	23.20	1203750
1995-08-21	23.30	23.40	23.10	23.30	251500
1995-08-22	23.30	23.30	22.90	22.90	375625
1995-08-23	23.10	23.20	22.90	23.00	610625
1995-08-24	22.90	23.20	22.80	23.10	633500
1995-08-25	23.10	23.20	22.90	23.10	324500
1995-08-28	23.00	23.20	23.00	23.20	321125
1995-08-29	23.20	23.30	22.90	23.10	303125
1995-08-30	23.20	23.40	23.00	23.00	551000
1995-08-31	23.00	23.20	22.80	23.20	358625
1995-09-01	23.00	23.20	23.00	23.20	479375
1995-09-05	23.20	23.70	23.20	23.20	708000
1995-09-06	23.20	23.30	22.90	23.10	329375
1995-09-07	23.10	23.20	23.00	23.10	308250
1995-09-08	23.10	23.20	22.90	23.10	505500
1995-09-11	23.30	23.30	23.00	23.00	348250
1995-09-12	23.10	23.50	23.00	23.40	226625
1995-09-13	23.30	23.80	23.30	23.70	402250
1995-09-14	23.90	24.00	23.70	24.00	623875
1995-09-15	24.00	24.00	23.10	23.40	694125
1995-09-18	23.40	23.90	23.30	23.90	719500
1995-09-19	23.90	24.30	23.90	24.30	763250
1995-09-20	24.40	24.50	24.00	24.10	553500
1995-09-21	24.20	24.40	24.10	24.30	465500
1995-09-22	24.00	24.50	24.00	24.40	604500
1995-09-25	24.30	24.40	24.10	24.30	374625
1995-09-26	24.40	24.50	24.30	24.30	232375
1995-09-27	24.30	24.40	23.70	23.80	765875
1995-09-28	23.80	24.00	23.70	24.00	341125
1995-09-29	24.10	24.10	23.50	23.50	280750
1995-10-02	23.60	24.50	23.60	23.90	481875
1995-10-03	24.00	24.00	23.70	23.90	220625
1995-10-04	23.80	24.00	23.80	23.90	582500
1995-10-05	23.90	23.90	23.40	23.50	642125
1995-10-06	23.60	23.60	23.00	23.30	670000
1995-10-09	23.30	23.30	22.80	22.90	274000
1995-10-10	22.70	23.00	22.50	22.80	623250
1995-10-11	22.90	23.00	22.40	22.80	639125
1995-10-12	22.80	23.10	22.70	23.00	486625
1995-10-13	23.20	23.20	22.80	22.80	327125
1995-10-16	22.90	23.00	22.40	22.60	548750
1995-10-17	22.60	22.60	21.40	21.90	4317750
1995-10-18	22.20	22.50	22.10	22.30	2230375
1995-10-19	22.40	22.40	21.70	22.20	1025500
1995-10-20	22.00	22.00	21.30	21.70	2196625
1995-10-23	21.60	22.20	21.40	22.00	654750
1995-10-24	22.10	22.30	21.90	22.30	438125
1995-10-25	22.30	22.50	21.80	21.80	664875
1995-10-26	22.00	22.10	21.40	21.50	2018625
1995-10-27	21.50	21.50	21.20	21.40	466875
1995-10-30	21.50	22.20	21.50	22.10	449750
1995-10-31	22.10	23.20	22.10	23.00	987625
1995-11-01	23.20	23.50	23.10	23.20	508625
1995-11-02	23.10	23.20	22.70	22.80	601250
1995-11-03	22.80	23.00	22.70	22.80	269250
1995-11-06	22.70	23.10	22.70	23.00	164625
1995-11-07	22.90	23.20	22.70	22.80	339750
1995-11-08	22.60	22.80	22.50	22.80	404500
1995-11-09	22.90	23.10	22.70	23.10	473750
1995-11-10	22.90	23.10	22.50	22.50	189125
1995-11-13	22.60	23.00	22.50	22.80	221500
1995-11-14	22.80	22.80	22.30	22.40	543750
1995-11-15	22.40	22.40	21.80	22.10	707875
1995-11-16	22.10	22.60	22.00	22.50	1019875
1995-11-17	22.50	22.70	22.40	22.70	421875
1995-11-20	22.60	23.00	22.50	23.00	408125
1995-11-21	22.90	23.30	22.90	23.30	519000
1995-11-22	23.10	23.20	23.00	23.20	301125
1995-11-24	23.20	23.40	23.20	23.20	65375
1995-11-27	23.40	23.80	23.40	23.80	416250
1995-11-28	23.70	23.70	23.20	23.50	429375
1995-11-29	23.40	23.40	22.80	23.10	425125
1995-11-30	22.90	23.00	22.30	22.40	557375
1995-12-01	22.40	22.70	22.30	22.60	725375
1995-12-04	22.40	23.80	22.10	23.20	1119875
1995-12-05	23.10	23.90	22.90	23.90	656000
1995-12-06	23.90	24.80	23.90	24.70	1233750
1995-12-07	24.70	24.70	24.50	24.70	847375
1995-12-08	24.60	24.80	24.60	24.80	544250
1995-12-11	24.70	24.70	24.05	24.40	546500
1995-12-12	24.20	24.50	23.90	24.50	1042125
1995-12-13	24.30	24.50	24.30	24.40	544625
1995-12-14	24.40	24.50	24.00	24.30	842875
1995-12-15	24.30	24.40	23.60	24.00	1527875
1995-12-18	23.80	24.00	23.20	23.90	472750
1995-12-19	23.70	24.20	23.60	24.20	473875
1995-12-20	24.30	24.40	24.10	24.40	750750
1995-12-21	24.40	24.40	24.20	24.30	814125
1995-12-22	24.20	24.50	24.20	24.30	439250
1995-12-26	24.40	24.40	24.00	24.10	339500
1995-12-27	24.00	24.00	23.70	23.90	292125
1995-12-28	23.90	24.80	23.70	24.70	722750
1995-12-29	24.60	24.90	24.50	24.60	532500
1996-01-02	24.70	25.40	24.50	25.40	509875
1996-01-03	25.50	26.10	25.50	26.10	887875
1996-01-04	26.20	26.70	25.40	25.50	1029875
1996-01-05	25.50	25.50	24.90	25.10	401000
1996-01-08	25.20	25.50	25.20	25.50	66250
1996-01-09	25.20	25.30	24.80	25.10	474750
1996-01-10	24.20	24.60	23.70	23.90	986375
1996-01-11	23.70	24.00	23.30	23.90	682250
1996-01-12	23.90	24.10	23.70	23.90	592750
1996-01-15	24.00	24.30	23.90	24.20	374250
1996-01-16	24.40	24.40	23.90	24.10	331750
1996-01-17	24.10	25.20	24.00	24.70	901000
1996-01-18	24.60	25.30	24.30	25.30	651750
1996-01-19	24.90	25.30	24.80	25.10	720250
1996-01-22	25.10	25.60	25.10	25.30	659250
1996-01-23	25.30	25.50	25.10	25.50	378500
1996-01-24	25.60	25.80	25.40	25.60	389000
1996-01-25	25.00	25.60	24.70	25.20	3167500
1996-01-26	25.00	25.10	24.40	24.50	1654375
1996-01-29	24.50	25.40	24.40	25.40	2323875
1996-01-30	25.40	26.00	25.30	26.00	1665250
1996-01-31	25.90	25.90	25.60	25.90	629625
1996-02-01	25.90	26.10	25.40	26.00	551625
1996-02-02	26.80	27.10	26.30	26.90	1984750
1996-02-05	26.60	26.70	26.20	26.60	982750
1996-02-06	26.40	26.50	26.20	26.30	850000
1996-02-07	26.70	27.60	26.50	27.60	1434125
1996-02-08	27.50	27.60	26.80	27.10	1569250
1996-02-09	27.10	27.20	26.60	26.60	1061875
1996-02-12	26.80	26.90	26.40	26.80	1023000
1996-02-13	26.80	27.40	26.80	27.10	1054250
1996-02-14	27.10	27.40	26.90	27.00	753500
1996-02-15	26.90	27.40	26.70	27.20	1159500
1996-02-16	27.20	27.50	27.00	27.40	1249625
1996-02-20	27.30	28.20	27.20	28.20	1441125
1996-02-21	28.20	28.30	27.80	27.90	1425500
1996-02-22	28.00	28.40	28.00	28.30	981375
1996-02-23	28.30	28.40	27.40	27.40	1434625
1996-02-26	27.50	27.50	27.10	27.20	854375
1996-02-27	27.10	27.30	27.00	27.10	601000
1996-02-28	27.10	27.30	26.60	26.80	821500
1996-02-29	26.60	26.70	26.30	26.60	875000
1996-03-01	27.00	27.00	26.40	26.90	861375
1996-03-04	27.00	28.25	26.88	28.13	633200
1996-03-05	28.00	28.13	27.38	27.75	740400
1996-03-06	27.88	28.25	26.63	27.00	1079100
1996-03-07	27.13	27.38	26.88	27.13	852600
1996-03-08	26.25	26.88	26.13	26.25	803300
1996-03-11	26.38	26.50	25.88	26.25	673800
1996-03-12	26.00	26.50	25.88	26.50	343300
1996-03-13	26.25	26.63	25.75	26.50	373400
1996-03-14	27.25	28.00	27.13	27.75	918500
1996-03-15	27.50	27.63	27.13	27.38	907000
1996-03-18	27.75	27.75	27.00	27.38	543800
1996-03-19	27.63	27.75	27.13	27.63	764500
1996-03-20	27.75	28.25	27.25	28.13	393900
1996-03-21	28.13	28.13	27.50	27.63	385500
1996-03-22	27.75	27.88	27.25	27.38	260700
1996-03-25	27.63	27.88	27.25	27.75	335500
1996-03-26	27.63	28.25	27.38	28.00	483400
1996-03-27	28.50	28.75	27.75	27.75	432500
1996-03-28	27.50	27.63	27.25	27.50	323200
1996-03-29	27.63	27.63	26.63	27.13	528600
1996-04-01	27.38	27.63	26.88	27.38	550500
1996-04-02	27.38	27.50	26.63	26.88	442100
1996-04-03	26.88	27.50	25.13	26.00	4200300
1996-04-04	26.38	27.13	26.25	27.00	1783100
1996-04-08	26.50	26.75	26.13	26.38	783600
1996-04-09	26.38	26.38	25.50	26.13	754300
1996-04-10	25.75	26.00	25.25	25.25	867200
1996-04-11	24.25	24.75	23.25	24.38	2197200
1996-04-12	25.75	25.75	25.00	25.13	1227600
1996-04-15	25.38	25.50	24.75	24.75	618000
1996-04-16	26.00	26.00	25.38	25.63	893200
1996-04-17	25.88	25.88	25.25	25.75	676400
1996-04-18	25.88	26.13	25.50	25.75	730700
1996-04-19	25.88	26.13	25.75	25.88	625600
1996-04-22	25.88	26.13	25.75	25.88	618200
1996-04-23	25.88	26.13	25.63	26.00	530700
1996-04-24	26.00	26.13	25.88	26.13	899400
1996-04-25	26.00	26.38	25.88	25.88	898400
1996-04-26	25.88	26.25	25.75	26.13	332400
1996-04-29	26.00	26.13	25.88	26.00	412400
1996-04-30	26.13	26.25	25.81	26.00	569900
1996-05-01	25.88	26.13	25.50	26.00	942900
1996-05-02	25.88	25.88	25.50	25.50	594600
1996-05-03	25.50	26.00	25.50	25.88	604600
1996-05-06	25.63	25.88	25.25	25.63	292500
1996-05-07	25.75	26.00	25.75	25.88	597500
1996-05-08	25.63	26.38	25.13	26.25	422700
1996-05-09	26.25	26.44	25.00	25.25	785900
1996-05-10	25.63	26.13	25.38	25.75	599600
1996-05-13	25.75	26.63	25.63	26.38	535900
1996-05-14	26.63	27.50	26.50	27.25	555700
1996-05-15	27.38	27.50	26.75	27.00	286100
1996-05-16	26.88	28.00	26.88	27.50	690800
1996-05-17	27.75	27.88	27.00	27.25	355000
1996-05-20	27.25	27.25	26.75	27.13	419400
1996-05-21	27.25	27.25	26.88	26.88	448600
1996-05-22	26.75	27.00	26.50	27.00	642600
1996-05-23	27.00	27.25	26.63	26.63	515300
1996-05-24	26.88	27.25	26.75	27.25	557700
1996-05-28	27.50	27.63	27.13	27.50	653600
1996-05-29	27.38	27.50	26.88	27.13	611600
1996-05-30	27.00	27.50	26.88	27.50	299800
1996-05-31	27.63	27.63	27.00	27.25	338400
1996-06-03	27.13	27.88	27.13	27.38	248600
1996-06-04	27.63	27.88	26.88	27.00	620500
1996-06-05	27.25	27.38	27.00	27.25	472600
1996-06-06	27.13	28.63	27.13	28.38	705400
1996-06-07	28.00	28.75	27.63	28.50	490200
1996-06-10	28.50	28.63	28.13	28.50	520900
1996-06-11	28.63	29.00	28.25	28.38	239600
1996-06-12	28.25	28.50	28.00	28.25	350800
1996-06-13	28.25	28.63	28.25	28.50	412400
1996-06-14	28.38	28.75	28.13	28.50	661400
1996-06-17	28.38	28.50	28.00	28.00	480700
1996-06-18	28.13	28.38	27.75	28.00	908200
1996-06-19	28.00	28.75	27.75	28.13	546500
1996-06-20	28.38	28.63	27.50	27.75	524400
1996-06-21	28.00	28.00	27.63	28.00	775100
1996-06-24	28.25	28.63	28.25	28.50	828200
1996-06-25	28.63	28.63	28.00	28.25	414300
1996-06-26	28.25	28.25	27.75	27.88	164300
1996-06-27	28.00	28.88	27.88	28.88	357400
1996-06-28	28.75	29.13	28.38	28.63	453500
1996-07-01	28.88	29.13	28.75	29.13	357300
1996-07-02	28.50	28.50	25.88	26.00	2173400
1996-07-03	26.50	27.00	26.00	26.38	1867800
1996-07-05	25.25	25.63	25.25	25.63	567900
1996-07-08	25.88	26.13	25.63	26.00	1352100
1996-07-09	25.63	25.88	25.13	25.13	1162700
1996-07-10	25.25	25.25	23.75	24.38	3455800
1996-07-11	24.38	24.38	23.50	23.63	1262600
1996-07-12	23.88	24.38	23.50	24.38	643600
1996-07-15	24.13	24.38	22.88	23.13	612700
1996-07-16	23.00	23.00	21.63	22.13	1227000
1996-07-17	23.50	25.00	23.50	24.63	1825300
1996-07-18	24.88	26.13	24.88	25.75	1286300
1996-07-19	25.63	25.63	24.63	25.13	935300
1996-07-22	25.25	25.25	23.63	24.13	964300
1996-07-23	24.25	24.63	24.13	24.38	882400
1996-07-24	24.00	24.63	23.75	24.38	765200
1996-07-25	24.63	25.13	24.50	24.75	837100
1996-07-26	24.88	25.00	24.50	24.75	511700
1996-07-29	25.00	25.25	24.88	25.00	413900
1996-07-30	25.00	25.38	24.75	25.00	387200
1996-07-31	24.00	25.00	24.00	24.75	788700
1996-08-01	25.00	26.00	24.88	25.50	816900
1996-08-02	26.13	26.13	25.38	26.00	801700
1996-08-05	26.00	26.00	25.75	25.88	362500
1996-08-06	26.00	26.00	25.75	26.00	263300
1996-08-07	25.88	26.00	25.63	25.88	761900
1996-08-08	26.00	26.13	25.63	26.13	744200
1996-08-09	26.25	26.88	26.13	26.50	596400
1996-08-12	26.38	26.63	26.38	26.50	272400
1996-08-13	26.63	27.25	26.63	27.25	569600
1996-08-14	27.00	27.63	26.88	27.25	619100
1996-08-15	27.13	27.25	26.88	26.88	429100
1996-08-16	26.88	27.13	26.75	27.00	354400
1996-08-19	26.50	27.25	26.50	26.75	343500
1996-08-20	26.75	27.13	26.63	27.00	379800
1996-08-21	27.00	27.00	26.50	26.88	372300
1996-08-22	26.75	26.88	26.50	26.63	333600
1996-08-23	26.75	27.00	26.63	26.88	388600
1996-08-26	26.88	27.00	26.63	26.63	369800
1996-08-27	26.75	27.13	26.63	26.88	330400
1996-08-28	27.00	27.13	25.63	27.13	256400
1996-08-29	26.88	27.13	26.63	27.13	360300
1996-08-30	27.00	27.13	26.38	26.38	373800
1996-09-03	26.25	26.38	26.00	26.25	408500
1996-09-04	26.00	26.50	25.94	26.50	485600
1996-09-05	26.13	26.63	26.13	26.38	288600
1996-09-06	26.25	26.75	26.25	26.25	351300
1996-09-09	26.38	27.50	26.38	27.13	280000
1996-09-10	27.00	27.38	26.88	27.38	323700
1996-09-11	27.13	27.25	26.88	27.00	530300
1996-09-12	27.13	27.13	26.88	26.88	320300
1996-09-13	27.13	27.25	26.75	26.88	484300
1996-09-16	27.00	27.38	26.88	27.13	612900
1996-09-17	27.00	27.50	27.00	27.38	290500
1996-09-18	27.38	27.50	27.00	27.38	308800
1996-09-19	27.38	27.50	27.38	27.50	220900
1996-09-20	27.50	27.50	27.25	27.38	589700
1996-09-23	27.25	27.63	27.13	27.50	255300
1996-09-24	27.38	27.88	27.38	27.63	275800
1996-09-25	27.88	27.88	27.25	27.63	344700
1996-09-26	27.50	27.50	25.75	26.13	2494400
1996-09-27	26.38	26.38	25.75	26.00	1064600
1996-09-30	25.63	26.00	25.63	26.00	523600
1996-10-01	25.63	25.63	24.75	24.75	1206200
1996-10-02	24.75	25.25	24.38	25.00	1869400
1996-10-03	25.13	25.50	24.63	25.00	764200
1996-10-04	25.38	25.50	25.13	25.50	809300
1996-10-07	25.63	25.63	25.13	25.25	635300
1996-10-08	25.13	25.63	24.88	25.00	601100
1996-10-09	24.88	25.13	24.63	24.88	511900
1996-10-10	24.63	24.75	24.13	24.63	1207100
1996-10-11	24.75	25.25	24.75	25.00	537700
1996-10-14	25.00	25.38	25.00	25.13	673600
1996-10-15	25.63	26.50	25.63	26.13	1284500
1996-10-16	26.63	28.00	26.38	27.75	1072500
1996-10-17	27.50	27.63	27.25	27.38	673200
1996-10-18	27.50	27.50	27.13	27.13	303400
1996-10-21	27.25	27.50	27.13	27.25	460400
1996-10-22	27.13	27.25	26.88	27.13	444400
1996-10-23	26.88	27.50	26.75	27.50	1014500
1996-10-24	27.50	27.75	27.38	27.63	602300
1996-10-25	27.75	27.88	27.50	27.75	583300
1996-10-28	27.88	27.88	27.50	27.50	388100
1996-10-29	27.50	27.88	27.38	27.75	576800
1996-10-30	27.75	28.00	27.63	28.00	405200
1996-10-31	27.88	29.13	27.88	28.88	1124100
1996-11-01	28.88	29.00	28.50	28.50	839700
1996-11-04	28.75	29.13	28.50	29.13	496100
1996-11-05	29.00	30.00	28.88	29.75	1474200
1996-11-06	29.50	29.88	29.25	29.38	1068900
1996-11-07	29.38	29.88	29.38	29.88	612600
1996-11-08	29.88	30.00	29.63	29.88	1080300
1996-11-11	30.00	30.00	29.75	30.00	300700
1996-11-12	29.75	31.13	29.75	30.38	513100
1996-11-13	30.13	30.38	29.38	29.75	330700
1996-11-14	30.00	30.00	29.50	29.63	588500
1996-11-15	31.50	31.50	29.38	30.63	581500
1996-11-18	30.13	30.13	29.63	29.88	951200
1996-11-19	30.00	30.50	29.50	30.50	1204800
1996-11-20	30.50	30.50	29.88	30.00	882700
1996-11-21	30.00	30.63	30.00	30.50	1405900
1996-11-22	30.38	30.38	30.00	30.13	543500
1996-11-25	30.13	30.63	30.00	30.63	553000
1996-11-26	30.63	31.25	30.63	31.13	1015000
1996-11-27	31.00	31.38	31.00	31.13	538600
1996-11-29	31.38	31.50	30.88	30.88	221600
1996-12-02	30.75	31.25	30.63	31.25	362400
1996-12-03	31.13	31.75	31.13	31.50	464900
1996-12-04	31.50	31.63	31.00	31.13	1183600
1996-12-05	30.88	31.13	30.50	30.75	376200
1996-12-06	30.00	30.75	30.00	30.50	628100
1996-12-09	30.75	31.63	30.75	31.25	375300
1996-12-10	31.38	31.63	30.50	30.75	586800
1996-12-11	30.50	31.13	30.38	31.00	336400
1996-12-12	31.00	31.88	31.00	31.00	714700
1996-12-13	31.13	31.13	30.38	30.88	546000
1996-12-16	30.75	30.88	29.13	29.25	1153500
1996-12-17	29.25	30.25	29.13	29.88	976100
1996-12-18	30.13	30.75	30.13	30.75	491700
1996-12-19	30.88	31.00	30.63	30.75	466800
1996-12-20	32.50	32.50	28.75	28.75	2106800
1996-12-23	28.75	28.75	27.50	27.75	1174400
1996-12-24	28.00	28.63	27.50	28.63	765100
1996-12-26	28.50	29.50	28.50	29.38	347000
1996-12-27	29.50	29.75	28.88	29.00	377200
1996-12-30	28.75	28.88	27.75	27.88	497200
1996-12-31	28.13	28.38	27.75	27.75	495000
1997-01-02	27.75	27.75	27.00	27.25	757400
1997-01-03	27.63	28.25	27.50	28.13	465900
1997-01-06	28.25	28.25	26.50	27.00	1556000
1997-01-07	27.00	27.25	26.75	27.00	2964700
1997-01-08	27.00	27.50	26.88	27.38	3149500
1997-01-09	26.75	27.25	26.63	27.00	1530200
1997-01-10	26.75	27.63	26.63	27.50	1257800
1997-01-13	27.75	28.00	27.63	28.00	771800
1997-01-14	27.75	28.25	27.38	28.13	1062100
1997-01-15	27.88	29.13	27.75	28.50	754000
1997-01-16	28.63	28.88	28.38	28.75	518100
1997-01-17	29.25	29.25	28.63	28.75	557100
1997-01-20	28.63	28.63	28.38	28.50	318800
1997-01-21	28.25	29.50	28.25	29.25	537700
1997-01-22	29.25	29.25	28.75	29.13	367600
1997-01-23	28.88	29.38	28.25	28.38	835700
1997-01-24	28.13	28.50	27.88	28.13	522100
1997-01-27	28.00	28.25	27.75	27.88	441100
1997-01-28	28.00	28.38	27.63	28.00	944800
1997-01-29	28.00	28.25	27.88	28.00	491400
1997-01-30	28.00	28.50	27.63	28.25	354000
1997-01-31	29.00	29.00	28.13	28.13	322300
1997-02-03	28.13	28.13	27.25	28.00	701200
1997-02-04	28.13	29.00	28.00	28.63	564700
1997-02-05	27.75	29.13	26.75	27.38	1212400
1997-02-06	26.75	26.88	24.63	25.75	3253100
1997-02-07	26.00	26.25	25.63	26.00	2592400
1997-02-10	26.00	26.25	25.75	25.88	1149800
1997-02-11	25.88	25.88	25.25	25.88	1453600
1997-02-12	25.88	26.25	25.63	25.88	748200
1997-02-13	25.63	26.38	25.38	26.38	1564000
1997-02-14	26.63	27.38	26.25	27.13	2863100
1997-02-18	27.00	27.25	26.63	27.13	955200
1997-02-19	27.00	27.38	26.88	27.13	1268300
1997-02-20	27.00	27.13	26.50	26.63	811800
1997-02-21	26.50	26.75	26.00	26.50	1085700
1997-02-24	26.25	26.50	25.88	26.50	780800
1997-02-25	26.38	26.50	26.00	26.38	853200
1997-02-26	26.38	26.50	25.63	25.75	508700
1997-02-27	25.75	25.75	24.88	25.00	909400
1997-02-28	25.00	25.25	24.63	24.75	928300
1997-03-03	24.63	25.25	24.38	24.88	1066500
1997-03-04	25.00	25.00	24.50	24.75	845800
1997-03-05	24.75	25.50	24.75	25.50	1475800
1997-03-06	25.63	26.38	25.63	26.13	1271200
1997-03-07	26.13	26.25	25.63	26.25	968300
1997-03-10	26.00	26.13	25.25	25.50	906500
1997-03-11	25.63	26.38	25.50	25.63	2161800
1997-03-12	25.63	25.75	25.38	25.50	710300
1997-03-13	25.38	25.75	25.25	25.75	805600
1997-03-14	26.25	26.25	25.75	26.13	794000
1997-03-17	25.88	26.00	25.25	25.50	512100
1997-03-18	25.50	26.00	24.50	24.63	2103900
1997-03-19	24.63	24.63	23.88	24.25	1913100
1997-03-20	24.00	24.50	23.38	24.50	2688800
1997-03-21	25.00	25.00	24.38	24.38	1583900
1997-03-24	24.50	24.50	24.38	24.50	771600
1997-03-25	24.50	24.50	24.13	24.38	1295300
1997-03-26	24.50	24.88	24.38	24.88	1985400
1997-03-27	24.88	25.00	24.25	24.38	1346300
1997-03-31	24.38	24.38	23.75	24.00	1104300
1997-04-01	24.13	24.38	24.00	24.25	885600
1997-04-02	24.13	24.25	24.00	24.13	1084500
1997-04-03	24.00	24.13	24.00	24.13	1113600
1997-04-04	24.00	24.25	24.00	24.13	1219400
1997-04-07	24.25	24.25	24.13	24.13	849500
1997-04-08	24.13	24.25	24.13	24.25	388600
1997-04-09	24.25	24.25	24.00	24.00	1063400
1997-04-10	24.00	24.25	24.00	24.25	810100
1997-04-11	24.13	24.25	24.00	24.13	1808200
1997-04-14	24.13	24.25	24.00	24.00	1056500
1997-04-15	24.13	24.13	23.88	24.00	861100
1997-04-16	24.00	24.25	23.88	24.13	1279300
1997-04-17	24.25	24.25	23.88	24.00	473000
1997-04-18	24.13	24.63	24.00	24.63	1216400
1997-04-21	24.63	24.75	24.38	24.50	888400
1997-04-22	24.50	24.63	24.25	24.50	489500
1997-04-23	24.75	25.00	24.50	25.00	812700
1997-04-24	24.88	27.00	24.75	26.25	2376800
1997-04-25	26.25	26.50	25.88	26.38	872000
1997-04-28	26.38	27.25	26.38	26.38	948900
1997-04-29	27.00	27.38	26.88	27.38	812200
1997-04-30	27.13	28.00	27.13	27.88	1017600
1997-05-01	27.75	27.88	27.25	27.38	529100
1997-05-02	27.25	28.13	27.25	28.00	844700
1997-05-05	28.13	28.13	27.63	28.13	517800
1997-05-06	28.38	29.38	28.38	28.50	979600
1997-05-07	28.38	28.75	28.25	28.38	497300
1997-05-08	28.38	29.50	28.25	29.00	807700
1997-05-09	29.00	29.38	28.63	29.38	780600
1997-05-12	29.25	29.38	28.75	29.25	651300
1997-05-13	29.50	29.88	29.13	29.88	727100
1997-05-14	30.00	30.50	28.88	29.25	1084500
1997-05-15	29.25	29.38	28.38	28.63	664200
1997-05-16	28.75	29.25	28.75	29.00	666000
1997-05-19	28.88	29.13	28.50	28.75	607800
1997-05-20	28.63	29.38	28.38	28.75	856900
1997-05-21	28.75	29.50	28.63	29.50	958400
1997-05-22	30.00	30.13	28.63	29.25	673000
1997-05-23	29.50	30.00	29.50	29.88	270900
1997-05-27	29.88	29.88	29.25	29.38	413600
1997-05-28	29.25	29.75	28.75	29.25	790200
1997-05-29	29.63	29.63	29.25	29.50	438800
1997-05-30	29.25	30.00	29.25	29.88	730200
1997-06-02	30.00	30.25	29.50	29.75	606000
1997-06-03	29.50	30.13	29.50	29.75	399400
1997-06-04	29.63	30.00	29.63	29.88	378600
1997-06-05	29.63	30.00	29.63	29.75	264500
1997-06-06	29.63	30.00	29.63	29.88	370200
1997-06-09	30.00	30.00	28.50	28.75	2267400
1997-06-10	29.00	29.63	28.75	29.63	779400
1997-06-11	29.50	30.00	29.38	30.00	560600
1997-06-12	30.00	30.88	29.88	30.75	1117300
1997-06-13	30.75	31.38	30.75	31.25	1044800
1997-06-16	31.75	32.13	31.63	32.00	925900
1997-06-17	31.88	32.88	31.63	32.38	1884600
1997-06-18	32.25	33.88	32.13	33.63	1205500
1997-06-19	35.00	35.00	33.63	34.13	2186000
1997-06-20	34.25	34.75	34.13	34.75	1506600
1997-06-23	34.75	34.75	33.25	33.63	573800
1997-06-24	34.00	35.25	33.75	35.25	775800
1997-06-25	35.19	35.19	34.31	34.31	697200
1997-06-26	34.25	34.56	34.00	34.19	370900
1997-06-27	34.50	34.63	33.75	33.94	1779000
1997-06-30	34.00	34.13	33.50	33.88	776600
1997-07-01	34.13	35.00	33.88	34.69	938700
1997-07-02	34.63	35.38	34.50	35.31	626700
1997-07-03	35.38	36.00	35.25	35.75	538700
1997-07-07	36.00	36.25	35.25	35.38	669900
1997-07-08	35.13	35.31	34.38	35.06	705500
1997-07-09	35.00	35.25	34.63	35.00	536200
1997-07-10	35.00	35.50	34.63	35.38	474900
1997-07-11	35.38	35.56	35.00	35.44	695100
1997-07-14	35.50	35.56	34.69	34.75	1042800
1997-07-15	35.00	35.38	34.94	35.13	1200000
1997-07-16	35.00	35.13	34.75	34.88	1847900
1997-07-17	35.00	35.13	34.25	34.25	820800
1997-07-18	34.75	34.75	33.63	34.31	838300
1997-07-21	34.00	34.00	32.63	33.50	540100
1997-07-22	33.50	35.00	33.38	35.00	1187000
1997-07-23	35.50	35.63	34.75	35.50	465100
1997-07-24	35.13	35.19	34.38	34.75	624300
1997-07-25	34.94	35.00	34.50	34.50	519900
1997-07-28	34.69	34.75	34.38	34.56	485200
1997-07-29	34.38	34.88	34.13	34.88	491300
1997-07-30	34.75	34.75	34.38	34.63	1070000
1997-07-31	34.50	34.75	34.25	34.75	397500
1997-08-01	34.63	34.75	34.44	34.63	412600
1997-08-04	34.38	34.75	34.38	34.63	230700
1997-08-05	34.63	34.75	34.56	34.75	849700
1997-08-06	34.75	34.88	34.38	34.56	789500
1997-08-07	34.75	34.75	34.50	34.63	851300
1997-08-08	34.69	34.75	33.38	34.13	492800
1997-08-11	34.38	34.50	33.13	33.56	440100
1997-08-12	33.50	34.25	33.50	33.94	677100
1997-08-13	34.50	34.63	34.00	34.25	609300
1997-08-14	34.50	34.69	34.25	34.69	317600
1997-08-15	34.38	34.50	33.63	33.81	748300
1997-08-18	33.81	34.13	33.50	33.69	842500
1997-08-19	33.81	34.19	33.81	34.00	782800
1997-08-20	33.75	34.69	33.75	34.50	574700
1997-08-21	34.63	34.75	34.00	34.38	310400
1997-08-22	34.19	34.50	33.63	34.13	1584800
1997-08-25	34.38	34.69	34.00	34.38	230700
1997-08-26	34.25	34.38	34.00	34.06	588600
1997-08-27	34.00	34.38	33.81	34.00	423000
1997-08-28	33.94	34.00	33.50	33.78	570100
1997-08-29	33.56	33.94	33.38	33.44	501400
1997-09-02	33.63	34.75	33.63	34.50	812700
1997-09-03	34.50	34.75	34.25	34.69	599300
1997-09-04	34.69	34.69	34.13	34.13	491100
1997-09-05	34.38	34.38	33.88	34.00	484900
1997-09-08	34.13	34.44	33.50	34.19	801100
1997-09-09	34.00	34.38	33.75	34.06	567000
1997-09-10	33.50	34.50	33.50	33.88	1200000
1997-09-11	33.88	34.50	33.81	34.44	1015500
1997-09-12	34.19	34.50	33.75	34.50	583900
1997-09-15	34.25	34.56	34.00	34.50	899400
1997-09-16	34.38	34.44	33.94	34.44	505900
1997-09-17	34.38	35.50	34.13	34.56	929000
1997-09-18	34.63	34.91	34.25	34.31	381100
1997-09-19	33.75	34.44	33.75	34.00	897400
1997-09-22	33.88	34.50	33.88	33.88	878800
1997-09-23	33.88	33.88	33.38	33.56	984800
1997-09-24	33.13	33.88	32.63	32.63	1408500
1997-09-25	33.06	33.56	32.31	32.38	1148300
1997-09-26	32.88	33.00	32.19	32.50	1151400
1997-09-29	32.75	33.19	32.56	32.94	1080700
1997-09-30	32.81	33.56	32.75	33.13	738500
1997-10-01	33.00	34.00	33.00	33.94	593000
1997-10-02	33.75	34.00	33.00	33.38	942400
1997-10-03	34.00	34.44	33.69	33.94	791500
1997-10-06	34.13	34.44	33.88	34.00	1016700
1997-10-07	34.00	34.50	33.94	34.25	1078000
1997-10-08	34.31	34.44	33.56	33.88	1124900
1997-10-09	33.69	34.25	33.50	33.88	661100
1997-10-10	34.00	34.00	33.63	33.94	680800
1997-10-13	34.00	34.44	33.94	34.06	859300
1997-10-14	34.31	34.94	34.06	34.56	413600
1997-10-15	34.63	35.31	34.19	35.13	647000
1997-10-16	35.19	36.75	35.13	35.94	968600
1997-10-17	35.56	37.25	35.38	36.25	1074100
1997-10-20	36.38	36.38	35.44	35.69	664000
1997-10-21	35.69	37.88	35.69	37.81	2315500
1997-10-22	37.81	39.00	37.06	38.81	1543900
1997-10-23	38.00	38.19	37.25	37.88	1417900
1997-10-24	38.00	38.44	37.13	38.13	1332100
1997-10-27	36.75	37.44	34.25	34.25	1173600
1997-10-28	34.00	38.56	33.19	38.31	2529400
1997-10-29	38.00	40.63	38.00	39.38	1947400
1997-10-30	38.50	39.19	38.25	38.31	1104100
1997-10-31	38.56	39.13	38.00	38.88	1838100
1997-11-03	39.13	39.94	39.13	39.75	1023400
1997-11-04	39.75	39.88	38.00	38.13	853400
1997-11-05	39.25	40.00	39.00	39.19	1290200
1997-11-06	39.00	40.13	38.94	39.69	908900
1997-11-07	39.25	39.75	38.44	39.63	678900
1997-11-10	39.50	39.75	38.50	38.63	586200
1997-11-11	38.88	39.25	38.75	39.19	714000
1997-11-12	38.75	39.25	37.31	37.38	1798200
1997-11-13	37.88	38.75	37.63	38.38	2334800
1997-11-14	38.50	39.44	38.44	39.06	1507300
1997-11-17	39.88	40.13	39.50	39.81	1607600
1997-11-18	40.00	40.00	39.25	40.00	1034400
1997-11-19	40.00	40.13	39.38	40.00	683900
1997-11-20	39.75	41.56	39.63	41.25	1392400
1997-11-21	42.00	42.13	41.00	41.25	956500
1997-11-24	41.13	42.25	40.94	41.13	494000
1997-11-25	41.38	41.44	39.63	40.25	672200
1997-11-26	40.25	40.38	39.75	40.06	406600
1997-11-28	40.31	40.63	40.06	40.06	251500
1997-12-01	40.31	41.00	40.13	41.00	786100
1997-12-02	41.25	42.13	40.75	41.00	469400
1997-12-03	41.00	41.31	40.63	40.94	427400
1997-12-04	41.00	41.38	40.06	40.56	616100
1997-12-05	39.88	40.56	39.63	39.88	522000
1997-12-08	40.31	41.50	40.00	41.38	530800
1997-12-09	41.50	41.81	40.50	41.19	426900
1997-12-10	40.75	41.13	40.25	40.94	1020600
1997-12-11	40.50	40.63	39.94	40.00	1136500
1997-12-12	40.38	41.13	40.31	40.88	488200
1997-12-15	41.00	41.06	40.00	40.38	597300
1997-12-16	39.63	41.00	39.63	40.81	681600
1997-12-17	40.94	41.00	40.06	40.25	597100
1997-12-18	40.25	40.25	38.63	38.63	1814300
1997-12-19	38.75	38.75	37.19	37.31	2584200
1997-12-22	36.75	39.25	36.13	39.00	1424400
1997-12-23	39.00	39.00	37.25	37.25	720500
1997-12-24	37.00	37.13	36.25	36.38	417500
1997-12-26	36.44	36.56	36.00	36.06	351900
1997-12-29	36.13	36.69	35.50	36.50	1001100
1997-12-30	36.63	38.00	36.50	37.94	1041000
1997-12-31	38.00	38.25	37.25	37.25	475400
1998-01-02	37.25	38.06	37.25	37.75	461900
1998-01-05	38.00	38.13	36.38	36.63	495500
1998-01-06	36.75	37.81	36.63	37.50	961100
1998-01-07	37.50	37.50	35.63	36.25	1746300
1998-01-08	36.19	36.44	36.00	36.00	1960900
1998-01-09	36.50	36.69	35.63	35.63	2620100
1998-01-12	35.44	37.25	35.13	37.06	890800
1998-01-13	38.25	38.31	37.25	37.94	973600
1998-01-14	37.88	39.13	37.50	39.13	1115600
1998-01-15	38.88	39.94	38.00	39.44	1291700
1998-01-16	39.50	39.69	39.13	39.38	1420800
1998-01-20	39.44	40.75	39.31	40.75	1136900
1998-01-21	40.50	40.50	39.75	39.81	867700
1998-01-22	40.31	40.50	39.38	39.75	1263100
1998-01-23	40.00	40.25	39.81	39.94	1145600
1998-01-26	40.19	40.94	40.19	40.56	918100
1998-01-27	40.00	41.50	40.00	41.13	772700
1998-01-28	41.25	41.38	40.44	40.94	916600
1998-01-29	40.94	40.94	40.00	40.63	2064500
1998-01-30	41.00	41.31	40.44	40.50	595400
1998-02-02	40.75	42.00	40.63	41.94	671100
1998-02-03	41.69	42.19	41.00	42.00	733600
1998-02-04	41.75	42.25	41.06	42.06	496400
1998-02-05	42.00	42.38	41.69	42.00	2645100
1998-02-06	42.06	42.06	41.56	41.69	2076500
1998-02-09	41.56	41.63	41.31	41.50	923200
1998-02-10	41.50	41.75	41.38	41.63	723400
1998-02-11	41.75	42.75	41.75	42.00	1720900
1998-02-12	42.00	42.44	41.75	42.31	1164500
1998-02-13	42.19	42.25	41.38	41.75	1016200
1998-02-17	41.75	41.75	41.38	41.50	1324200
1998-02-18	41.56	41.94	41.50	41.63	617100
1998-02-19	41.56	42.19	41.44	41.81	1601800
1998-02-20	41.94	41.94	41.63	41.88	597600
1998-02-23	42.00	42.38	41.88	42.19	626500
1998-02-24	42.38	42.69	41.75	42.31	1397500
1998-02-25	42.44	42.94	42.31	42.50	1223600
1998-02-26	42.69	42.69	42.06	42.19	903900
1998-02-27	42.00	42.69	41.69	42.31	890200
1998-03-02	42.31	42.69	42.19	42.44	1092400
1998-03-03	42.38	42.69	42.00	42.56	2242700
1998-03-04	42.63	43.00	42.13	42.31	774400
1998-03-05	42.13	43.44	42.13	42.38	1088000
1998-03-06	42.44	44.00	42.44	43.69	695400
1998-03-09	44.38	46.00	44.19	44.56	1183000
1998-03-10	45.00	45.38	44.19	44.88	1447400
1998-03-11	44.63	44.75	43.50	43.69	859600
1998-03-12	43.56	44.00	43.25	43.94	986400
1998-03-13	44.19	45.81	44.13	45.63	771000
1998-03-16	45.63	46.56	45.00	45.13	657700
1998-03-17	45.13	45.19	44.63	44.94	522700
1998-03-18	44.69	44.94	44.13	44.50	415700
1998-03-19	44.00	44.56	42.75	43.44	1103300
1998-03-20	43.00	43.25	42.63	42.75	1236000
1998-03-23	42.75	43.63	42.25	43.00	860500
1998-03-24	43.25	43.75	43.06	43.44	2103300
1998-03-25	41.50	41.75	40.44	40.88	4311900
1998-03-26	40.50	40.94	40.50	40.75	1874700
1998-03-27	40.94	40.94	39.50	39.69	1597900
1998-03-30	39.75	40.19	39.00	39.25	868600
1998-03-31	39.50	40.19	39.38	39.56	1292500
1998-04-01	39.81	40.25	39.38	40.25	2143700
1998-04-02	40.13	40.19	39.31	39.44	1174400
1998-04-03	39.00	39.38	38.75	39.00	1484300
1998-04-06	38.94	38.94	38.38	38.75	1105000
1998-04-07	38.50	38.75	38.31	38.31	1109800
1998-04-08	38.44	38.56	38.00	38.44	851500
1998-04-09	38.69	38.75	37.81	37.88	1083600
1998-04-13	37.63	37.75	37.31	37.56	2002500
1998-04-14	37.50	38.63	37.50	38.44	1829100
1998-04-15	39.25	39.94	38.69	39.00	2493000
1998-04-16	39.88	40.00	38.06	38.50	2478800
1998-04-17	38.38	39.81	38.25	39.75	1453200
1998-04-20	39.63	40.81	39.56	40.75	1062300
1998-04-21	41.63	42.25	41.19	41.63	3401600
1998-04-22	41.38	41.56	40.75	40.81	644900
1998-04-23	40.50	41.00	40.38	40.50	1070000
1998-04-24	40.25	40.94	39.63	39.69	1357700
1998-04-27	39.63	39.63	38.50	38.63	1406200
1998-04-28	38.75	39.19	38.25	38.50	1652300
1998-04-29	38.63	39.31	38.44	39.00	1664400
1998-04-30	39.25	39.31	38.31	38.31	989300
1998-05-01	38.44	38.44	37.69	37.69	2575000
1998-05-04	37.88	38.00	37.56	37.75	1935200
1998-05-05	37.81	39.63	37.81	39.44	6625100
1998-05-06	39.50	40.06	39.25	39.81	2381000
1998-05-07	40.00	40.63	39.63	40.06	1440800
1998-05-08	40.00	41.31	39.94	41.31	2309600
1998-05-11	41.06	42.00	41.06	42.00	1664600
1998-05-12	41.94	42.44	41.50	42.00	1901600
1998-05-13	42.25	42.56	41.69	41.88	820200
1998-05-14	41.88	42.31	41.69	41.94	1960900
1998-05-15	41.75	41.75	40.19	40.44	2355200
1998-05-18	40.50	40.75	39.94	40.19	588200
1998-05-19	40.19	40.44	39.63	39.69	825900
1998-05-20	39.38	39.44	38.44	39.19	1670000
1998-05-21	39.13	39.25	38.69	39.13	853800
1998-05-22	39.06	39.50	38.81	39.06	857900
1998-05-26	39.31	39.31	38.25	38.38	917400
1998-05-27	38.00	39.06	37.88	38.06	1470700
1998-05-28	38.19	38.75	38.00	38.19	565900
1998-05-29	38.44	38.50	37.69	37.88	566900
1998-06-01	37.69	37.75	36.81	36.94	972700
1998-06-02	37.06	37.19	36.50	36.50	1131000
1998-06-03	36.50	37.25	36.50	37.06	1972800
1998-06-04	37.00	38.00	36.75	37.75	1363000
1998-06-05	37.63	39.00	37.63	38.81	1691700
1998-06-08	38.81	39.56	38.81	38.94	696300
1998-06-09	38.94	40.00	38.06	40.00	799100
1998-06-10	39.69	39.94	38.88	38.88	501700
1998-06-11	38.75	39.00	37.75	37.75	661500
1998-06-12	37.63	38.88	37.25	38.63	813300
1998-06-15	37.13	38.31	36.31	38.06	1916600
1998-06-16	38.31	38.38	37.56	37.69	1389700
1998-06-17	37.63	37.69	36.81	37.06	1119000
1998-06-18	36.50	36.75	35.69	36.00	1799200
1998-06-19	36.00	37.81	35.75	37.31	1413200
1998-06-22	37.31	38.06	37.25	37.63	813700
1998-06-23	37.75	40.00	37.75	39.69	1594000
1998-06-24	40.13	43.69	40.00	42.50	3686900
1998-06-25	43.00	43.69	42.44	43.63	1703600
1998-06-26	43.63	44.50	43.25	43.63	962300
1998-06-29	43.63	43.69	41.38	42.00	863600
1998-06-30	42.00	42.94	41.31	42.31	1366700
1998-07-01	42.31	42.38	40.69	41.19	2148900
1998-07-02	41.19	41.19	40.13	40.44	1299300
1998-07-06	40.19	40.38	40.00	40.31	1149400
1998-07-07	39.88	40.94	39.88	40.38	1277700
1998-07-08	40.44	40.50	39.63	40.06	1601400
1998-07-09	39.88	40.44	39.56	39.69	974700
1998-07-10	39.56	39.69	37.88	38.81	1589200
1998-07-13	38.56	38.75	37.88	38.13	826400
1998-07-14	38.00	38.38	37.88	37.94	891400
1998-07-15	38.13	39.13	37.75	38.25	1323900
1998-07-16	38.88	41.38	38.88	40.94	1809800
1998-07-17	41.94	42.38	41.63	42.31	1035700
1998-07-20	42.56	42.81	41.44	41.63	693900
1998-07-21	41.75	42.00	40.69	40.94	625600
1998-07-22	41.50	41.50	40.38	41.31	648400
1998-07-23	41.13	41.94	40.13	40.63	654400
1998-07-24	40.63	40.94	40.00	40.25	622400
1998-07-27	40.06	40.38	39.75	40.06	429700
1998-07-28	39.94	41.25	39.25	40.13	723500
1998-07-29	40.06	40.75	39.13	39.44	625600
1998-07-30	39.63	39.63	39.00	39.00	1478000
1998-07-31	39.25	39.38	38.31	38.44	641900
1998-08-03	38.69	38.88	37.88	38.13	744200
1998-08-04	38.38	38.75	37.69	37.88	1231100
1998-08-05	39.00	39.00	38.13	38.75	1048800
1998-08-06	38.56	40.41	38.50	40.06	865000
1998-08-07	39.94	40.75	39.75	40.13	840700
1998-08-10	39.88	40.75	39.63	40.44	611700
1998-08-11	39.94	39.94	38.69	39.88	782900
1998-08-12	39.63	40.06	39.31	40.00	815300
1998-08-13	39.94	40.31	39.25	39.25	631900
1998-08-14	39.19	39.44	37.56	38.06	1247300
1998-08-17	38.06	39.69	38.00	39.13	1278100
1998-08-18	39.06	40.56	39.06	40.00	1038300
1998-08-19	40.00	40.00	39.00	39.06	563400
1998-08-20	39.13	40.25	39.13	39.75	815700
1998-08-21	39.19	39.50	38.00	39.50	942800
1998-08-24	39.19	40.13	39.06	39.75	721800
1998-08-25	39.88	40.19	39.50	39.94	611200
1998-08-26	39.25	39.44	38.06	38.06	770900
1998-08-27	37.50	37.50	35.38	36.19	1608600
1998-08-28	35.94	37.06	35.50	35.63	545500
1998-08-31	35.75	36.00	32.00	32.38	992700
1998-09-01	33.00	35.56	33.00	35.19	798600
1998-09-02	35.63	36.44	35.50	36.06	922900
1998-09-03	36.00	36.94	35.63	36.63	1735800
1998-09-04	36.25	36.25	35.38	36.06	1097800
1998-09-08	37.00	37.81	35.63	37.75	1065200
1998-09-09	37.56	37.56	35.63	36.19	1120100
1998-09-10	35.94	35.94	34.63	35.13	1068100
1998-09-11	34.75	35.81	34.13	35.38	787300
1998-09-14	35.38	35.88	35.06	35.69	652500
1998-09-15	35.44	35.63	34.75	35.63	679400
1998-09-16	35.88	36.00	33.19	33.63	1350300
1998-09-17	31.25	32.19	30.63	32.13	2597900
1998-09-18	31.75	33.00	31.75	32.94	1433800
1998-09-21	32.81	32.81	31.75	31.88	1165800
1998-09-22	32.00	32.13	30.00	31.19	1666600
1998-09-23	31.19	31.25	28.25	28.75	4262100
1998-09-24	28.88	30.94	28.88	29.25	4381300
1998-09-25	29.63	30.44	28.88	30.00	7031700
1998-09-28	30.75	30.75	29.69	30.00	1811100
1998-09-29	30.31	30.31	28.44	29.19	3445000
1998-09-30	29.38	29.38	26.50	28.00	3683000
1998-10-01	27.50	28.50	27.31	28.00	1771100
1998-10-02	28.13	29.13	27.88	28.63	1582600
1998-10-05	28.13	28.38	27.13	27.63	1772500
1998-10-06	27.88	28.25	27.69	28.00	1475900
1998-10-07	27.75	28.25	27.38	27.75	1034100
1998-10-08	27.50	28.19	26.81	28.19	1298400
1998-10-09	28.50	30.06	28.44	29.94	807000
1998-10-12	30.25	30.44	28.63	28.81	560800
1998-10-13	29.38	30.63	29.06	30.25	1054200
1998-10-14	30.50	32.38	30.44	31.88	616300
1998-10-15	32.13	34.63	32.06	33.63	1107300
1998-10-16	33.88	34.13	32.25	32.50	1180100
1998-10-19	32.75	33.75	32.25	33.75	953500
1998-10-20	33.75	35.63	32.38	32.50	845800
1998-10-21	32.63	32.63	31.31	31.75	721000
1998-10-22	31.50	33.13	31.50	32.88	570500
1998-10-23	32.75	35.25	32.63	34.63	622400
1998-10-26	34.69	34.94	34.00	34.94	880800
1998-10-27	36.00	37.44	35.88	36.75	1299500
1998-10-28	36.81	37.06	35.75	35.81	1549900
1998-10-29	35.81	36.56	35.69	36.00	1059100
1998-10-30	36.13	36.88	35.88	36.00	1359400
1998-11-02	36.00	39.00	35.94	38.50	1212800
1998-11-03	38.00	38.63	37.88	38.00	861300
1998-11-04	40.50	40.50	39.13	39.63	1653000
1998-11-05	39.38	39.56	38.56	38.69	833300
1998-11-06	38.88	39.19	37.81	39.06	978600
1998-11-09	39.44	39.94	39.19	39.56	907800
1998-11-10	39.56	39.88	38.69	39.00	812500
1998-11-11	39.00	39.00	37.06	37.63	810500
1998-11-12	37.56	38.50	37.13	38.50	606100
1998-11-13	38.25	39.19	37.25	37.25	1232700
1998-11-16	37.31	37.75	36.50	36.81	1123000
1998-11-17	36.88	36.88	35.88	36.13	749700
1998-11-18	36.25	37.13	36.13	36.63	402200
1998-11-19	36.69	36.94	36.31	36.50	698500
1998-11-20	36.56	36.94	36.38	36.88	1393300
1998-11-23	36.88	39.00	36.63	39.00	1117200
1998-11-24	37.00	37.63	35.88	36.00	1653400
1998-11-25	36.25	36.63	35.00	35.56	1220800
1998-11-27	35.69	36.50	35.50	35.94	465100
1998-11-30	35.69	35.88	34.50	34.63	869800
1998-12-01	34.56	35.19	34.06	35.06	1328600
1998-12-02	34.88	35.00	34.50	34.56	1468000
1998-12-03	34.50	34.50	31.56	32.00	1535900
1998-12-04	32.25	32.88	31.75	31.75	1246300
1998-12-07	31.88	32.44	30.94	31.25	2478800
1998-12-08	31.38	31.69	30.69	31.38	1728900
1998-12-09	31.25	31.75	30.31	30.31	868900
1998-12-10	30.00	30.25	28.88	29.81	1544200
1998-12-11	29.63	30.56	29.31	30.13	2328200
1998-12-14	26.88	27.00	21.25	22.00	18808100
1998-12-15	22.75	23.13	21.38	21.69	10289500
1998-12-16	22.50	22.94	21.75	22.63	4541700
1998-12-17	22.88	24.00	22.75	23.50	7720900
1998-12-18	23.56	24.44	23.56	24.38	6802500
1998-12-21	24.19	24.19	22.63	23.19	5268600
1998-12-22	23.19	24.38	22.88	24.06	4483700
1998-12-23	24.06	24.13	23.38	23.38	2525100
1998-12-24	23.50	23.69	23.38	23.56	1389100
1998-12-28	23.50	23.75	23.19	23.44	1610200
1998-12-29	23.44	23.88	23.13	23.38	1230700
1998-12-30	23.38	23.63	23.00	23.00	2097700
1998-12-31	22.94	23.50	22.63	23.50	1639200
1999-01-04	23.63	24.25	23.19	23.69	3140700
1999-01-05	23.88	23.94	23.06	23.31	2173100
1999-01-06	23.63	23.94	22.94	23.13	2516800
1999-01-07	23.13	23.13	22.75	23.00	2096200
1999-01-08	23.00	23.06	22.50	22.75	5002800
1999-01-11	22.50	22.69	22.13	22.69	2237600
1999-01-12	22.69	23.81	22.63	23.13	5947000
1999-01-13	22.50	23.25	22.13	23.00	3165500
1999-01-14	23.00	23.00	22.13	22.50	2724200
1999-01-15	22.56	22.75	22.25	22.31	1518300
1999-01-19	23.00	23.13	22.31	22.44	2003800
1999-01-20	22.56	23.00	22.31	22.38	2375500
1999-01-21	22.50	22.50	21.63	21.75	1799400
1999-01-22	21.75	21.81	21.50	21.50	1600900
1999-01-25	22.50	22.50	21.56	21.69	2319900
1999-01-26	21.88	22.19	21.56	21.88	1659000
1999-01-27	21.94	22.13	21.63	21.69	1502200
1999-01-28	21.88	22.13	21.63	21.69	1352000
1999-01-29	22.13	23.00	21.63	22.69	2581600
1999-02-01	23.31	25.50	23.31	25.06	7284300
1999-02-02	24.94	25.94	24.38	25.38	5932900
1999-02-03	25.50	28.00	25.38	27.44	9515900
1999-02-04	27.88	27.88	26.44	26.63	6924900
1999-02-05	26.88	27.88	26.69	27.81	5717400
1999-02-08	27.88	28.50	27.06	27.25	3004700
1999-02-09	27.50	27.63	26.75	26.88	3028500
1999-02-10	26.44	26.56	25.44	25.44	2323000
1999-02-11	25.38	26.38	25.13	26.38	1984500
1999-02-12	26.38	26.63	26.19	26.50	2234500
1999-02-16	26.56	27.13	26.50	27.06	1335500
1999-02-17	26.88	26.88	26.25	26.44	1382200
1999-02-18	26.44	26.69	25.44	25.50	1843600
1999-02-19	25.75	26.31	25.50	26.06	1604900
1999-02-22	26.06	26.13	25.44	25.88	1068900
1999-02-23	26.00	26.94	25.56	26.94	2170000
1999-02-24	26.88	27.31	26.50	26.63	1312600
1999-02-25	26.63	27.00	26.31	27.00	1340400
1999-02-26	26.88	27.38	26.38	26.38	1044300
1999-03-01	26.19	26.38	25.75	25.94	1065000
1999-03-02	25.88	26.13	25.31	25.50	1244900
1999-03-03	25.38	25.38	23.31	24.75	4510500
1999-03-04	25.00	25.00	23.81	24.19	3640100
1999-03-05	24.13	24.88	23.75	23.81	2469500
1999-03-08	24.31	24.31	23.75	24.00	1328000
1999-03-09	24.00	24.25	23.69	23.75	1098800
1999-03-10	23.81	24.00	23.63	24.00	1301400
1999-03-11	24.00	24.31	23.56	23.88	1384400
1999-03-12	23.81	23.94	23.50	23.56	1910100
1999-03-15	23.56	23.56	22.63	22.81	1522100
1999-03-16	22.94	23.06	22.69	22.94	1652500
1999-03-17	23.44	23.44	22.56	22.56	2023700
1999-03-18	22.63	25.19	22.56	25.06	2373900
1999-03-19	24.88	25.00	24.31	24.56	1968100
1999-03-22	24.44	24.88	23.94	24.06	1035500
1999-03-23	23.88	25.00	23.56	24.94	2022300
1999-03-24	25.00	25.50	24.69	25.25	1783700
1999-03-25	25.38	26.50	25.31	26.00	1946400
1999-03-26	26.00	26.00	25.00	25.31	2450100
1999-03-29	25.06	25.50	24.94	25.31	1173100
1999-03-30	25.06	25.56	24.75	25.06	1721500
1999-03-31	25.19	25.19	24.81	24.94	1536600
1999-04-01	24.25	24.50	23.94	24.31	1840500
1999-04-05	24.50	24.94	24.25	24.63	1954200
1999-04-06	24.69	24.69	23.94	24.31	2822100
1999-04-07	24.56	24.63	24.06	24.50	1812300
1999-04-08	24.44	24.56	24.00	24.56	2107600
1999-04-09	24.56	25.38	24.38	25.25	2459400
1999-04-12	24.50	24.94	24.31	24.81	1245700
1999-04-13	24.75	25.38	24.50	25.19	2643300
1999-04-14	25.25	26.25	25.25	25.94	2686800
1999-04-15	26.63	30.31	26.63	28.25	7000600
1999-04-16	28.38	29.75	28.19	29.00	3771400
1999-04-19	29.19	29.69	27.75	28.25	4100600
1999-04-20	27.81	27.81	26.06	26.88	3660900
1999-04-21	26.81	26.81	25.94	26.56	3878200
1999-04-22	26.75	26.75	26.31	26.50	3142900
1999-04-23	26.44	26.63	25.88	25.94	1816500
1999-04-26	25.94	26.25	25.56	25.75	2664400
1999-04-27	25.75	26.13	25.31	25.81	3729300
1999-04-28	25.75	26.50	25.38	26.38	3844000
1999-04-29	26.44	27.25	26.44	26.81	3869000
1999-04-30	26.88	27.00	25.75	25.88	2375400
1999-05-03	25.94	26.38	25.88	26.13	3207900
1999-05-04	26.13	26.69	26.13	26.25	3445400
1999-05-05	26.19	26.19	25.25	25.63	2194600
1999-05-06	25.56	25.81	25.50	25.69	2487200
1999-05-07	26.50	27.56	26.19	27.31	5294200
1999-05-10	27.63	27.81	27.31	27.44	2529100
1999-05-11	27.44	28.44	27.38	28.25	4904600
1999-05-12	28.25	29.31	26.63	28.13	2682400
1999-05-13	28.25	28.56	27.75	27.88	11075100
1999-05-14	27.31	27.50	26.75	27.19	4012900
1999-05-17	27.00	27.25	26.00	26.13	2163700
1999-05-18	26.13	26.31	25.50	26.13	2343900
1999-05-19	26.50	26.50	25.56	26.13	2133300
1999-05-20	26.13	27.00	26.06	26.81	1438000
1999-05-21	26.69	27.19	26.13	26.50	1657100
1999-05-24	26.69	26.69	26.00	26.13	1281200
1999-05-25	26.00	26.50	25.00	25.75	1960900
1999-05-26	26.00	26.50	25.56	26.38	2287000
1999-05-27	26.38	26.38	25.94	26.31	1648200
1999-05-28	26.31	26.44	25.88	26.44	1834000
1999-06-01	26.38	26.56	25.56	26.56	1414700
1999-06-02	26.56	26.63	26.00	26.38	1986200
1999-06-03	26.50	26.75	25.81	26.25	2074200
1999-06-04	26.19	26.19	25.06	25.25	1669200
1999-06-07	24.75	24.94	23.81	24.19	3876900
1999-06-08	24.19	24.25	23.25	23.50	5315700
1999-06-09	23.63	24.31	23.56	24.31	2435600
1999-06-10	24.00	24.13	23.19	23.25	2146900
1999-06-11	23.31	23.44	22.75	23.00	2559800
1999-06-14	23.38	24.06	23.31	23.94	1885900
1999-06-15	23.81	24.19	23.06	24.13	2614600
1999-06-16	24.50	24.88	23.31	23.75	3046000
1999-06-17	23.69	23.94	22.75	22.88	3038300
1999-06-18	22.25	23.50	21.38	23.44	5691300
1999-06-21	23.69	24.13	23.25	23.38	1276700
1999-06-22	24.00	24.75	23.75	24.63	2702100
1999-06-23	24.75	24.94	24.50	24.94	1250300
1999-06-24	25.00	25.00	23.94	24.75	1380000
1999-06-25	24.81	24.94	24.13	24.63	1207000
1999-06-28	24.63	25.31	24.38	25.13	1348800
1999-06-29	25.25	25.94	24.81	25.94	1745200
1999-06-30	25.81	26.44	25.63	26.13	1677600
1999-07-01	26.44	26.75	25.88	26.69	1329000
1999-07-02	26.69	26.69	26.13	26.50	965300
1999-07-06	25.56	25.56	24.38	24.69	5251500
1999-07-07	25.00	25.81	24.88	25.75	2002500
1999-07-08	25.50	26.25	25.06	25.75	2721100
1999-07-09	25.69	25.81	25.13	25.13	2155100
1999-07-12	24.63	24.81	24.00	24.06	5433400
1999-07-13	23.88	24.13	23.56	24.00	3595900
1999-07-14	24.00	24.00	23.38	23.63	2375500
1999-07-15	23.69	23.94	23.69	23.88	2547800
1999-07-16	23.88	24.06	23.75	24.06	1985800
1999-07-19	24.38	24.69	24.19	24.19	2051600
1999-07-20	24.25	24.69	24.06	24.44	2386100
1999-07-21	24.69	24.75	23.81	23.88	2687300
1999-07-22	24.38	24.69	23.50	23.88	3705900
1999-07-23	24.63	24.63	23.94	23.94	4047800
1999-07-26	23.94	23.94	23.25	23.63	3083200
1999-07-27	23.50	24.13	23.50	24.00	2883600
1999-07-28	24.00	24.19	23.75	24.06	2283500
1999-07-29	23.88	23.88	23.38	23.50	3347500
1999-07-30	23.50	23.94	23.44	23.63	2605400
1999-08-02	23.69	24.06	23.50	23.50	3385700
1999-08-03	23.56	23.63	23.00	23.19	1422400
1999-08-04	23.25	23.25	22.69	22.75	1619400
1999-08-05	22.69	23.00	22.63	22.88	3414800
1999-08-06	22.75	22.88	22.38	22.38	2469100
1999-08-09	22.44	22.75	22.13	22.25	1399100
1999-08-10	22.25	22.31	21.31	21.44	2686800
1999-08-11	21.56	21.88	21.50	21.63	1874200
1999-08-12	21.63	21.81	21.50	21.56	4157200
1999-08-13	21.75	22.00	21.63	21.88	2466500
1999-08-16	21.94	22.75	21.81	22.63	2226100
1999-08-17	22.81	22.94	22.38	22.88	2006100
1999-08-18	22.94	22.94	22.38	22.50	1304200
1999-08-19	22.63	22.63	22.38	22.44	1593300
1999-08-20	22.44	22.50	22.00	22.19	2083000
1999-08-23	22.25	22.31	21.88	22.06	1421900
1999-08-24	22.00	22.06	21.75	22.00	1297600
1999-08-25	22.00	22.00	21.81	21.81	1566300
1999-08-26	21.94	22.38	21.88	22.19	2499700
1999-08-27	22.19	22.25	21.88	22.13	1475800
1999-08-30	22.06	22.13	21.63	21.63	1192500
1999-08-31	21.69	22.06	21.31	21.38	1666900
1999-09-01	21.31	21.69	21.25	21.39	1624100
1999-09-02	21.19	21.31	21.06	21.25	1359700
1999-09-03	21.75	21.81	21.38	21.75	2907300
1999-09-07	22.38	22.75	22.25	22.69	1899100
1999-09-08	22.38	22.69	22.25	22.63	1611300
1999-09-09	23.00	24.19	23.00	23.56	4770600
1999-09-10	24.00	24.00	23.44	23.44	3186000
1999-09-13	23.50	23.56	22.25	22.81	1949000
1999-09-14	22.63	23.69	22.56	23.50	2460800
1999-09-15	23.50	23.63	23.13	23.19	1325900
1999-09-16	23.19	23.25	22.88	23.19	1568300
1999-09-17	23.13	23.50	23.13	23.25	1315200
1999-09-20	23.38	23.56	23.19	23.31	998000
1999-09-21	23.31	23.38	22.13	22.50	1388200
1999-09-22	22.56	22.81	22.25	22.56	1718500
1999-09-23	22.50	22.50	21.81	21.88	1698000
1999-09-24	21.88	22.13	21.50	21.75	1369600
1999-09-27	21.75	21.81	21.38	21.44	1305100
1999-09-28	21.50	22.19	21.13	21.19	2564500
1999-09-29	21.06	21.25	20.13	20.31	3099400
1999-09-30	20.44	20.56	18.69	19.00	5877300
1999-10-01	19.00	19.06	16.56	16.88	7475700
1999-10-04	14.50	14.75	11.69	11.88	29964300
1999-10-05	12.00	13.13	12.00	12.75	19932700
1999-10-06	13.38	13.44	12.69	13.31	11906200
1999-10-07	13.25	13.25	12.06	12.31	10221500
1999-10-08	12.13	12.50	11.75	11.81	9923400
1999-10-11	12.25	12.81	12.19	12.63	8120200
1999-10-12	13.00	13.69	12.94	13.38	11201100
1999-10-13	13.50	13.75	12.75	12.94	7237800
1999-10-14	13.19	13.19	12.63	12.94	4131100
1999-10-15	12.69	12.75	12.44	12.56	5243300
1999-10-18	13.00	13.38	12.75	13.25	4578200
1999-10-19	13.44	13.88	13.06	13.06	5821300
1999-10-20	13.19	13.38	13.06	13.31	3306400
1999-10-21	13.38	13.88	13.00	13.13	7451000
1999-10-22	13.19	13.19	12.75	13.06	5011300
1999-10-25	13.00	13.38	12.88	13.25	3191800
1999-10-26	13.38	13.38	12.88	13.00	3155700
1999-10-27	13.00	13.00	12.50	12.69	3913800
1999-10-28	12.88	13.19	12.63	13.19	5734300
1999-10-29	13.19	13.44	13.06	13.44	3756200
1999-11-01	13.50	14.25	13.28	13.56	4460600
1999-11-02	13.75	14.25	13.75	14.13	4778300
1999-11-03	14.19	14.50	13.69	13.94	4335700
1999-11-04	13.94	14.13	13.63	13.69	3946300
1999-11-05	13.81	13.94	13.31	13.38	3620200
1999-11-08	13.75	14.00	13.50	14.00	2882200
1999-11-09	14.06	14.19	13.63	13.75	2744200
1999-11-10	13.75	14.19	13.50	13.88	6083400
1999-11-11	13.75	13.88	13.25	13.63	2811400
1999-11-12	13.56	13.56	12.94	13.06	3841900
1999-11-15	13.06	13.44	12.88	13.19	3550200
1999-11-16	13.44	13.75	13.25	13.50	3646200
1999-11-17	13.50	13.69	13.31	13.44	2854500
1999-11-18	13.50	14.38	13.31	14.38	4233700
1999-11-19	14.63	14.69	14.06	14.06	2925600
1999-11-22	14.06	14.25	13.88	14.13	2652300
1999-11-23	14.44	14.75	14.00	14.13	3779400
1999-11-24	14.25	14.69	14.19	14.50	2977500
1999-11-26	14.50	15.25	14.44	15.06	2495900
1999-11-29	15.13	15.31	14.88	14.94	4580900
1999-11-30	14.88	15.06	14.25	14.31	3328000
1999-12-01	14.25	14.50	14.13	14.13	3050000
1999-12-02	14.00	14.13	13.63	13.75	3381900
1999-12-03	13.88	14.56	13.88	14.25	4197800
1999-12-06	14.38	15.06	14.00	14.88	3690700
1999-12-07	14.88	14.88	14.19	14.50	2053500
1999-12-08	14.38	15.50	14.31	14.38	2277100
1999-12-09	14.38	14.44	13.50	13.56	4539700
1999-12-10	13.69	13.69	13.38	13.44	2763800
1999-12-13	13.44	13.56	13.25	13.36	2459100
1999-12-14	13.31	13.38	12.88	13.19	2820000
1999-12-15	13.19	13.25	12.56	12.56	5196700
1999-12-16	12.56	12.94	12.50	12.88	3441100
1999-12-17	12.75	12.81	12.50	12.63	3538300
1999-12-20	12.63	12.69	12.38	12.56	2543100
1999-12-21	12.25	12.44	12.19	12.38	2885700
1999-12-22	12.25	12.50	12.25	12.31	2661100
1999-12-23	12.44	12.94	12.00	12.81	3157700
1999-12-27	12.81	13.00	12.50	12.75	2995800
1999-12-28	12.81	12.81	12.25	12.75	2954100
1999-12-29	12.63	13.25	12.63	13.06	4594500
1999-12-30	13.06	13.50	12.81	13.25	2833000
1999-12-31	13.38	13.44	13.06	13.13	1628100
2000-01-03	12.88	13.19	12.56	13.06	2387900
2000-01-04	12.56	13.19	12.50	13.19	3056200
2000-01-05	13.13	13.19	12.56	12.75	3437100
2000-01-06	12.63	13.19	12.56	13.06	3363000
2000-01-07	13.00	13.06	12.69	12.69	2625100
2000-01-10	12.81	13.44	12.75	13.00	3621600
2000-01-11	12.81	13.44	12.75	13.38	4106800
2000-01-12	13.19	13.63	13.06	13.19	2794200
2000-01-13	13.31	13.81	13.25	13.75	2752700
2000-01-14	13.56	13.63	12.88	12.94	3430800
2000-01-18	12.88	13.13	12.56	12.69	3009600
2000-01-19	12.75	12.75	12.25	12.50	3235200
2000-01-20	12.56	12.56	12.19	12.25	2015200
2000-01-21	12.25	12.25	11.75	11.88	3919200
2000-01-24	11.81	11.94	11.00	11.00	3695800
2000-01-25	11.00	11.44	10.06	10.31	5030700
2000-01-26	10.31	11.50	10.00	11.06	6111200
2000-01-27	11.13	11.44	10.75	11.00	3818800
2000-01-28	10.88	11.13	10.75	10.88	2417200
2000-01-31	10.81	10.88	10.25	10.44	2247900
2000-02-01	10.56	10.63	10.19	10.38	2680200
2000-02-02	10.44	11.94	10.38	11.81	7499700
2000-02-03	11.75	12.50	10.50	10.88	9235000
2000-02-04	11.25	11.81	10.13	10.75	19065800
2000-02-07	10.75	10.88	10.38	10.63	5971000
2000-02-08	10.63	10.69	10.19	10.44	3840200
2000-02-09	10.50	10.75	10.38	10.75	4605000
2000-02-10	10.63	10.88	10.19	10.25	5282800
2000-02-11	11.00	11.00	10.50	10.69	5778400
2000-02-14	11.00	11.44	10.88	11.38	4022900
2000-02-15	11.31	11.63	10.88	10.94	3752600
2000-02-16	11.00	11.13	10.81	11.06	2178400
2000-02-17	11.00	11.13	10.50	10.75	2622400
2000-02-18	10.63	10.69	10.38	10.44	2067400
2000-02-22	10.50	10.69	10.25	10.44	2480100
2000-02-23	10.31	10.44	10.13	10.31	2943300
2000-02-24	10.31	10.31	9.88	10.00	4671700
2000-02-25	9.88	9.94	9.38	9.69	3546200
2000-02-28	9.56	9.88	9.31	9.75	2209400
2000-02-29	9.69	9.94	9.56	9.63	2456200
2000-03-01	9.69	9.75	9.50	9.56	4236800
2000-03-02	9.38	9.63	9.31	9.50	3047300
2000-03-03	9.31	10.50	9.06	10.25	7644900
2000-03-06	9.81	10.31	9.63	9.94	3776400
2000-03-07	10.00	10.06	9.31	9.50	3601200
2000-03-08	9.31	9.63	9.00	9.13	4732400
2000-03-09	9.13	9.31	9.06	9.13	3629600
2000-03-10	9.06	9.19	8.94	9.06	4469100
2000-03-13	9.38	10.25	9.38	10.25	8510800
2000-03-14	9.94	10.19	9.81	9.88	3885700
2000-03-15	10.00	10.50	9.88	10.25	5321800
2000-03-16	10.56	10.56	10.06	10.44	4851700
2000-03-17	10.63	10.94	10.00	10.94	11471500
2000-03-20	11.00	11.19	10.50	10.88	3739700
2000-03-21	10.88	10.94	10.38	10.63	2334800
2000-03-22	10.63	10.88	10.25	10.31	1867600
2000-03-23	10.31	10.50	10.25	10.50	3535000
2000-03-24	10.44	10.63	10.38	10.50	3553200
2000-03-27	10.50	10.69	10.44	10.56	3667300
2000-03-28	10.31	10.75	10.19	10.75	2507900
2000-03-29	10.25	10.56	10.25	10.38	2707000
2000-03-30	10.38	10.44	10.19	10.31	3379300
2000-03-31	10.44	10.63	10.38	10.50	2947500
2000-04-03	10.88	11.19	10.69	10.94	5046300
2000-04-04	11.00	11.06	10.31	10.50	3641700
2000-04-05	10.50	11.94	10.38	11.88	6464700
2000-04-06	12.00	13.06	12.00	12.38	8169600
2000-04-07	12.50	12.56	12.00	12.38	4601300
2000-04-10	12.38	12.38	11.88	12.00	2120400
2000-04-11	12.00	12.06	11.88	12.00	2028400
2000-04-12	11.94	12.63	11.75	12.06	2805900
2000-04-13	11.75	12.06	11.56	11.75	3722600
2000-04-14	11.69	11.69	10.81	11.13	6511100
2000-04-17	10.75	11.25	10.75	11.25	3043200
2000-04-18	11.06	11.81	11.00	11.75	2755900
2000-04-19	11.50	12.19	11.31	11.69	3171900
2000-04-20	11.63	11.69	11.25	11.38	1009300
2000-04-24	11.38	11.38	11.06	11.31	2071900
2000-04-25	11.38	12.25	11.25	12.25	2519600
2000-04-26	12.13	12.50	12.06	12.19	2614300
2000-04-27	12.06	12.50	11.88	12.31	1850300
2000-04-28	12.25	12.31	11.94	12.31	1411500
2000-05-01	12.13	12.31	12.00	12.13	2052000
2000-05-02	11.88	12.06	11.88	11.94	1932000
2000-05-03	12.00	12.00	11.69	11.75	1872300
2000-05-04	11.75	11.88	11.50	11.56	1447000
2000-05-05	11.50	11.69	11.50	11.69	876300
2000-05-08	11.56	12.00	11.50	11.88	1197300
2000-05-09	11.94	12.13	11.63	11.63	1807300
2000-05-10	11.69	11.69	11.25	11.31	1675100
2000-05-11	11.38	11.63	11.19	11.19	1793700
2000-05-12	11.13	11.19	10.31	10.75	5260800
2000-05-15	10.81	11.13	10.63	10.94	2687100
2000-05-16	11.00	11.63	10.75	11.25	4380500
2000-05-17	12.00	12.88	11.81	12.75	14327400
2000-05-18	12.81	13.13	12.63	13.06	9415800
2000-05-19	12.94	12.94	12.56	12.56	3397400
2000-05-22	12.63	12.75	12.13	12.38	2258200
2000-05-23	12.38	13.25	12.31	13.00	7143000
2000-05-24	13.13	13.81	13.13	13.69	4777800
2000-05-25	13.56	14.25	13.38	13.81	4205900
2000-05-26	13.69	13.75	13.38	13.56	1581200
2000-05-30	13.44	13.63	13.25	13.56	1824500
2000-05-31	13.44	13.56	13.31	13.56	1775100
2000-06-01	13.50	14.19	13.31	14.06	4971200
2000-06-02	14.19	14.56	13.94	14.44	3946300
2000-06-05	14.38	14.63	14.31	14.63	2723000
2000-06-06	14.63	14.75	14.38	14.38	2477700
2000-06-07	14.63	15.13	14.50	14.69	3571100
2000-06-08	14.69	15.00	14.56	15.00	3856700
2000-06-09	15.00	15.00	14.38	14.56	2569300
2000-06-12	14.63	14.69	14.31	14.50	2072300
2000-06-13	14.44	14.56	14.06	14.50	2329400
2000-06-14	14.56	14.63	14.31	14.31	1305500
2000-06-15	14.00	14.06	13.63	14.00	2898600
2000-06-16	13.81	13.94	13.50	13.63	2281900
2000-06-19	13.56	13.63	12.94	13.19	1953600
2000-06-20	13.25	13.38	12.75	12.94	1700000
2000-06-21	12.81	13.44	12.81	13.19	1468300
2000-06-22	13.31	13.50	12.88	13.00	1778100
2000-06-23	13.06	13.25	12.69	13.25	3099400
2000-06-26	13.19	13.44	13.00	13.13	1300500
2000-06-27	13.31	13.50	13.19	13.38	1474000
2000-06-28	13.44	13.44	12.75	13.02	2027900
2000-06-29	12.56	13.00	12.56	12.94	1774200
2000-06-30	13.00	13.30	12.81	13.19	1795900
2000-07-03	13.19	13.38	13.00	13.38	455700
2000-07-05	13.38	13.38	13.00	13.13	710300
2000-07-06	13.31	13.38	13.13	13.19	993000
2000-07-07	13.38	13.81	13.13	13.75	1869100
2000-07-10	13.63	13.94	13.44	13.81	883300
2000-07-11	13.81	14.00	13.31	13.56	2054500
2000-07-12	13.56	13.56	13.31	13.50	1316600
2000-07-13	13.38	13.38	13.25	13.38	1052500
2000-07-14	13.31	13.63	13.25	13.63	1162300
2000-07-17	13.50	13.63	13.44	13.56	796800
2000-07-18	13.56	13.63	13.19	13.50	1342100
2000-07-19	13.13	13.19	12.94	13.13	1356700
2000-07-20	13.13	13.19	12.38	12.75	3870500
2000-07-21	12.38	12.63	12.31	12.44	2468300
2000-07-24	12.13	12.44	12.13	12.44	1844400
2000-07-25	12.38	12.44	11.88	12.00	1912400
2000-07-26	11.88	11.94	11.38	11.56	2031200
2000-07-27	11.69	11.75	11.38	11.63	1507300
2000-07-28	11.56	11.63	10.94	11.00	2803300
2000-07-31	11.50	11.69	10.94	11.06	3054100
2000-08-01	11.25	11.38	11.00	11.06	1685900
2000-08-02	11.00	11.13	10.88	10.94	1860300
2000-08-03	10.88	11.06	10.75	10.94	1344000
2000-08-04	11.06	11.69	11.00	11.31	2830200
2000-08-07	11.44	11.69	11.13	11.25	3955400
2000-08-08	11.50	11.69	10.88	10.94	4559200
2000-08-09	10.81	10.94	10.38	10.50	4091200
2000-08-10	10.50	10.69	10.06	10.56	3863600
2000-08-11	10.75	10.81	10.50	10.63	1150400
2000-08-14	10.50	11.06	10.44	10.94	3081700
2000-08-15	10.88	11.25	10.81	11.06	2889200
2000-08-16	10.81	11.19	10.81	11.00	1448500
2000-08-17	10.88	11.00	10.69	10.69	940900
2000-08-18	10.94	11.19	10.81	10.94	1287800
2000-08-21	11.00	11.00	10.56	10.75	808300
2000-08-22	10.63	10.75	10.56	10.63	1037800
2000-08-23	10.69	10.75	10.44	10.50	1363500
2000-08-24	10.44	10.50	10.31	10.44	899900
2000-08-25	10.44	10.81	10.44	10.69	949300
2000-08-28	10.75	10.75	10.19	10.19	2641400
2000-08-29	10.31	10.69	10.19	10.56	1393200
2000-08-30	10.50	10.56	10.38	10.44	1142500
2000-08-31	10.31	10.44	9.88	9.89	13397300
2000-09-01	9.94	10.38	9.75	10.31	4658900
2000-09-05	10.19	10.38	10.00	10.13	1588500
2000-09-06	10.06	10.25	10.00	10.06	2017200
2000-09-07	10.06	10.81	10.06	10.81	2841200
2000-09-08	10.88	10.88	10.69	10.81	1860500
2000-09-11	10.75	10.88	10.50	10.56	1803800
2000-09-12	10.50	10.69	10.38	10.50	2394800
2000-09-13	10.50	10.81	10.44	10.56	2737800
2000-09-14	10.50	11.56	10.50	11.44	4592500
2000-09-15	11.69	12.06	10.94	11.00	5109500
2000-09-18	11.25	11.31	10.50	10.50	2353700
2000-09-19	10.63	10.94	10.50	10.56	2394700
2000-09-20	10.75	10.75	10.44	10.56	3242400
2000-09-21	10.50	10.81	10.44	10.75	2531100
2000-09-22	10.63	10.69	10.44	10.50	1421600
2000-09-25	10.44	10.69	10.44	10.63	1036700
2000-09-26	10.56	10.69	10.44	10.63	1505800
2000-09-27	10.63	12.75	10.50	12.25	5398400
2000-09-28	11.56	12.06	11.31	11.63	4709400
2000-09-29	11.19	11.69	10.75	11.50	5058600
2000-10-02	11.19	11.56	10.88	11.38	3025000
2000-10-03	11.38	11.44	11.06	11.25	1713400
2000-10-04	11.13	11.75	11.13	11.63	2033800
2000-10-05	11.69	11.75	11.50	11.50	1301000
2000-10-06	11.44	11.63	11.44	11.50	2028500
2000-10-09	11.50	11.88	11.44	11.88	1032500
2000-10-10	11.56	11.75	11.50	11.56	1732800
2000-10-11	11.44	11.69	11.44	11.63	2202400
2000-10-12	11.25	11.38	11.00	11.31	3144100
2000-10-13	11.00	11.13	10.81	11.00	3402900
2000-10-16	11.00	11.00	10.56	10.88	4663500
2000-10-17	10.75	10.88	10.50	10.81	998600
2000-10-18	10.63	11.13	10.44	11.06	1642600
2000-10-19	10.94	11.50	10.94	11.44	1497200
2000-10-20	11.13	11.38	11.06	11.31	1186800
2000-10-23	11.31	11.94	11.31	11.81	2271200
2000-10-24	11.88	12.00	11.75	11.94	1570800
2000-10-25	11.69	12.06	11.69	11.88	1009700
2000-10-26	11.75	12.56	11.75	12.38	2015800
2000-10-27	12.38	12.63	12.19	12.25	2444000
2000-10-30	12.19	12.75	12.13	12.75	1854700
2000-10-31	12.94	13.25	12.75	12.94	3086800
2000-11-01	13.06	13.13	12.81	13.00	1181000
2000-11-02	13.00	13.31	12.88	13.25	1178400
2000-11-03	13.19	13.31	13.00	13.25	1179300
2000-11-06	13.19	13.56	13.13	13.50	1553900
2000-11-07	13.56	13.63	13.13	13.31	881000
2000-11-08	13.44	13.44	13.13	13.19	707700
2000-11-09	13.19	13.25	12.56	12.69	1593400
2000-11-10	12.56	12.81	12.44	12.81	1314800
2000-11-13	12.75	13.88	12.50	13.81	2462700
2000-11-14	13.81	13.81	13.13	13.75	2215000
2000-11-15	13.75	14.00	13.50	13.88	2048600
2000-11-16	13.81	13.88	13.44	13.56	1161700
2000-11-17	13.56	13.81	13.50	13.63	1375000
2000-11-20	13.63	13.75	13.38	13.63	1162000
2000-11-21	13.63	13.63	13.13	13.31	1401200
2000-11-22	13.19	13.44	13.00	13.31	1162000
2000-11-24	13.00	13.31	12.88	13.19	818600
2000-11-27	13.00	13.19	12.94	13.06	1319200
2000-11-28	13.19	13.19	12.63	12.88	1090900
2000-11-29	12.94	13.00	12.63	12.75	1479300
2000-11-30	12.50	12.69	12.44	12.63	1867000
2000-12-01	12.75	13.00	12.50	12.63	1248600
2000-12-04	12.62	13.37	12.55	13.26	2211200
2000-12-05	13.49	13.58	13.28	13.48	1568900
2000-12-06	13.38	13.96	13.31	13.72	2052300
2000-12-07	13.72	13.72	13.00	13.45	2946300
2000-12-08	13.40	14.05	13.30	13.42	2980200
2000-12-11	14.03	14.52	13.80	13.80	4621900
2000-12-12	13.80	13.95	13.30	13.62	1759100
2000-12-13	13.65	13.70	13.26	13.31	650500
2000-12-14	13.06	13.43	12.91	13.06	1458200
2000-12-15	12.85	13.60	12.82	13.33	2432700
2000-12-18	12.99	13.23	12.81	12.88	1249900
2000-12-19	12.81	12.82	12.45	12.50	3608600
2000-12-20	12.51	12.90	12.50	12.56	1938600
2000-12-21	12.65	12.73	12.30	12.72	2643400
2000-12-22	12.85	13.30	12.80	13.24	1461200
2000-12-26	13.14	13.40	13.01	13.27	910900
2000-12-27	13.25	13.93	13.19	13.93	1590000
2000-12-28	14.00	14.27	13.85	14.25	1961700
2000-12-29	13.95	14.49	13.78	14.44	2277300
2001-01-02	14.20	14.45	13.52	13.70	1591800
2001-01-03	13.60	14.50	13.60	14.44	2723100
2001-01-04	14.01	15.74	14.01	15.50	6087000
2001-01-05	15.74	16.04	15.25	15.50	4070000
2001-01-08	15.50	15.74	15.32	15.69	1822700
2001-01-09	15.60	15.69	15.21	15.22	1840200
2001-01-10	15.00	15.25	15.00	15.25	2273500
2001-01-11	15.10	15.30	14.81	15.01	3060600
2001-01-12	15.00	15.49	14.89	14.96	2822500
2001-01-16	14.95	15.15	14.71	15.00	1822000
2001-01-17	15.00	15.40	15.00	15.14	1456700
2001-01-18	15.12	15.74	15.10	15.41	2221800
2001-01-19	15.30	15.49	14.92	15.39	2092700
2001-01-22	15.25	15.26	14.80	15.00	2076700
2001-01-23	14.76	15.00	14.70	14.95	1576900
2001-01-24	14.85	14.95	14.25	14.84	1812200
2001-01-25	14.80	14.90	14.62	14.62	931800
2001-01-26	14.70	14.79	14.52	14.69	985900
2001-01-29	14.59	15.68	14.55	15.48	2449600
2001-01-30	14.80	15.00	14.35	14.75	2185700
2001-01-31	14.80	14.94	14.54	14.86	2236900
2001-02-01	15.40	15.65	14.87	15.57	5950100
2001-02-02	15.95	16.30	15.80	16.15	7207000
2001-02-05	16.15	16.49	16.01	16.48	4062800
2001-02-06	16.50	16.85	16.20	16.25	2959000
2001-02-07	16.45	16.85	16.43	16.70	2705600
2001-02-08	16.60	16.90	16.50	16.75	1855300
2001-02-09	16.70	16.70	15.89	16.25	1834100
2001-02-12	16.20	16.45	16.12	16.36	1902500
2001-02-13	16.36	16.95	16.25	16.90	3518100
2001-02-14	16.89	17.04	16.75	17.00	3420500
2001-02-15	17.01	17.45	17.00	17.22	4523600
2001-02-16	16.90	17.10	16.66	16.90	3545100
2001-02-20	16.90	17.50	16.85	17.15	3790000
2001-02-21	17.39	17.39	16.85	16.99	3307400
2001-02-22	16.70	17.00	16.70	16.88	2546000
2001-02-23	16.70	16.90	16.42	16.81	3035900
2001-02-26	16.81	17.50	16.60	16.72	2498700
2001-02-27	16.45	17.09	16.42	16.97	3379800
2001-02-28	17.00	17.20	16.51	16.96	2569100
2001-03-01	17.00	17.27	16.76	16.90	3050300
2001-03-02	16.80	17.02	16.65	17.00	2234100
2001-03-05	16.85	17.08	16.53	16.78	1571200
2001-03-06	16.99	17.34	16.95	17.07	2254500
2001-03-07	17.05	17.44	17.03	17.41	1760700
2001-03-08	17.49	18.28	17.46	17.87	7954600
2001-03-09	18.00	18.84	17.88	18.46	6282200
2001-03-12	18.40	18.59	18.02	18.42	3937900
2001-03-13	18.30	18.31	17.80	18.15	3109500
2001-03-14	17.74	18.25	17.40	18.10	2471000
2001-03-15	18.00	18.55	17.80	18.55	3231600
2001-03-16	18.40	18.50	17.51	17.70	3847800
2001-03-19	17.75	18.39	17.71	18.29	3227200
2001-03-20	17.90	19.05	17.85	18.65	3974800
2001-03-21	18.50	19.00	18.32	18.80	3927600
2001-03-22	18.55	18.60	17.55	18.02	2453700
2001-03-23	17.80	17.98	17.00	17.82	2841400
2001-03-26	17.80	18.15	17.78	18.07	1786600
2001-03-27	18.00	18.10	17.65	17.76	1906800
2001-03-28	17.50	17.78	17.26	17.74	2428900
2001-03-29	17.50	17.75	17.29	17.58	2069200
2001-03-30	17.70	17.74	17.30	17.74	1296300
2001-04-02	17.60	17.99	17.35	17.90	2265700
2001-04-03	18.00	18.00	17.00	17.65	3019800
2001-04-04	17.10	17.69	17.00	17.25	1891800
2001-04-05	17.16	17.79	17.08	17.75	2378200
2001-04-06	17.50	17.51	17.00	17.23	1428600
2001-04-09	17.22	17.60	17.15	17.46	1553200
2001-04-10	17.45	17.92	17.26	17.69	2062900
2001-04-11	17.80	17.80	16.65	16.91	2484800
2001-04-12	16.75	17.09	16.51	16.87	1779300
2001-04-16	16.90	17.14	15.96	16.00	3000700
2001-04-17	16.00	16.40	15.83	16.36	3149800
2001-04-18	16.38	17.49	16.26	16.93	1609700
2001-04-19	16.53	17.49	15.38	15.44	5124500
2001-04-20	16.10	16.17	15.15	16.17	6648600
2001-04-23	15.50	15.95	15.25	15.63	2139500
2001-04-24	15.65	16.02	15.00	16.00	2262300
2001-04-25	15.75	16.40	15.75	16.35	1974500
2001-04-26	15.92	16.40	15.72	16.20	2062300
2001-04-27	16.25	16.45	16.15	16.45	786100
2001-04-30	16.45	16.50	15.87	16.15	1654200
2001-05-01	16.15	16.37	16.03	16.23	1595800
2001-05-02	16.30	16.50	16.00	16.24	1508000
2001-05-03	16.00	16.49	15.85	16.00	2963300
2001-05-04	15.90	16.05	15.75	15.98	1731500
2001-05-07	15.99	16.05	15.78	15.89	1841400
2001-05-08	15.90	16.88	15.90	16.40	2243600
2001-05-09	16.15	16.19	15.90	15.95	1293700
2001-05-10	15.80	16.14	15.65	15.70	2203500
2001-05-11	15.95	16.00	15.39	15.50	4489700
2001-05-14	15.60	16.32	15.52	16.27	4194900
2001-05-15	16.02	16.25	15.72	15.72	2206600
2001-05-16	15.97	16.04	15.50	15.70	2251500
2001-05-17	16.00	16.60	15.97	16.38	5720400
2001-05-18	16.55	16.61	16.39	16.53	2448200
2001-05-21	16.45	16.55	16.34	16.41	1684900
2001-05-22	16.43	16.93	16.40	16.83	2258200
2001-05-23	17.00	17.49	16.92	17.20	3763400
2001-05-24	17.15	18.18	17.12	18.10	5394600
2001-05-25	18.15	18.45	17.86	18.06	2643700
2001-05-29	17.90	18.19	17.54	17.95	1851200
2001-05-30	17.53	17.97	17.53	17.79	1657300
2001-05-31	17.79	17.92	17.50	17.80	1255900
2001-06-01	17.80	18.15	17.74	17.91	1165200
2001-06-04	18.44	18.47	17.71	18.09	1379800
2001-06-05	18.24	18.32	17.78	18.21	1451200
2001-06-06	18.10	18.29	17.81	18.21	2068400
2001-06-07	18.21	18.49	18.21	18.49	1137700
2001-06-08	18.41	18.69	17.96	18.28	1378700
2001-06-11	18.40	18.40	17.98	18.27	1664800
2001-06-12	18.10	18.35	17.75	18.29	1648300
2001-06-13	18.25	18.29	17.72	17.86	1585300
2001-06-14	17.77	17.98	17.60	17.71	1656600
2001-06-15	17.37	17.83	17.34	17.53	1673300
2001-06-18	17.31	18.06	17.31	17.96	1800900
2001-06-19	17.93	18.12	17.80	17.98	2009500
2001-06-20	17.60	17.99	17.43	17.80	1292900
2001-06-21	17.55	18.10	17.45	17.88	2264400
2001-06-22	17.82	17.94	17.63	17.63	1073900
2001-06-25	17.50	17.87	17.42	17.71	877700
2001-06-26	17.00	17.76	17.00	17.50	2086100
2001-06-27	17.60	18.75	17.60	18.49	2785700
2001-06-28	18.59	18.79	18.17	18.35	962700
2001-06-29	18.54	18.97	18.24	18.92	1182000
2001-07-02	18.80	18.98	18.40	18.70	1290800
2001-07-03	18.53	18.93	18.41	18.93	691900
2001-07-05	18.90	18.90	18.53	18.71	577200
2001-07-06	18.62	18.68	17.92	18.19	1121100
2001-07-09	18.02	18.35	17.90	18.11	653100
2001-07-10	18.36	18.73	18.19	18.29	2107000
2001-07-11	18.28	18.49	18.03	18.17	1313600
2001-07-12	17.95	18.40	17.90	18.31	947400
2001-07-13	18.31	18.63	17.60	18.63	2981100
2001-07-16	18.42	19.04	18.30	18.65	1525100
2001-07-17	18.50	19.07	18.35	18.97	1610000
2001-07-18	18.65	18.79	18.36	18.79	1208700
2001-07-19	18.80	19.60	18.52	18.70	4303100
2001-07-20	18.60	18.78	18.35	18.49	2410400
2001-07-23	18.35	18.74	18.21	18.33	2364300
2001-07-24	18.33	18.34	17.77	17.90	1743200
2001-07-25	18.00	18.19	17.88	17.89	2489200
2001-07-26	17.98	18.40	17.96	18.40	2400100
2001-07-27	18.30	18.39	18.07	18.19	1392500
2001-07-30	18.05	18.27	17.60	17.90	2270100
2001-07-31	17.83	18.14	17.81	17.90	1661700
2001-08-01	18.00	18.05	17.85	17.90	1677500
2001-08-02	17.93	17.99	17.72	17.79	1062500
2001-08-03	17.65	17.93	17.41	17.71	1379700
2001-08-06	17.61	17.87	17.40	17.41	1582700
2001-08-07	17.42	17.77	17.42	17.75	1250000
2001-08-08	17.65	17.89	17.47	17.50	1323600
2001-08-09	17.32	17.65	17.32	17.50	1323100
2001-08-10	17.50	17.65	17.29	17.41	1634000
2001-08-13	17.33	17.73	17.27	17.43	927200
2001-08-14	17.49	17.78	17.34	17.73	816500
2001-08-15	17.61	17.90	17.36	17.75	1851700
2001-08-16	17.60	18.13	17.40	18.00	2083400
2001-08-17	17.90	18.07	17.75	18.00	1262900
2001-08-20	18.12	18.38	17.80	18.14	1899400
2001-08-21	18.15	18.19	17.76	17.96	2218800
2001-08-22	17.89	18.15	17.66	18.06	1019100
2001-08-23	18.18	18.25	17.88	17.89	2407400
2001-08-24	17.88	18.09	17.77	18.01	1818500
2001-08-27	17.78	18.09	17.78	17.88	556100
2001-08-28	17.71	17.87	17.56	17.66	872600
2001-08-29	17.66	17.94	17.66	17.78	825500
2001-08-30	17.75	18.07	17.50	17.66	1936400
2001-08-31	17.60	18.04	17.56	17.99	2096100
2001-09-04	17.80	18.75	17.77	18.68	1793000
2001-09-05	18.93	18.98	18.62	18.93	2785400
2001-09-06	18.70	18.88	18.42	18.49	2926000
2001-09-07	18.39	18.45	17.76	18.20	2223000
2001-09-10	18.00	18.42	17.40	17.58	2210000
2001-09-17	16.00	16.88	15.05	16.79	3513300
2001-09-18	16.60	16.69	15.85	16.00	3983100
2001-09-19	16.02	16.21	15.41	15.71	2531100
2001-09-20	15.10	15.50	14.55	15.50	3616300
2001-09-21	14.75	16.50	14.25	16.25	3396900
2001-09-24	15.30	16.18	15.30	16.02	2839100
2001-09-25	16.75	16.77	15.42	15.70	2652100
2001-09-26	15.73	16.04	15.55	15.90	2907400
2001-09-27	15.65	15.66	14.74	15.19	2723300
2001-09-28	15.56	15.73	15.27	15.66	1602200
2001-10-01	15.42	15.65	14.85	15.24	1635300
2001-10-02	15.20	16.41	15.18	16.24	2991100
2001-10-03	16.15	16.77	15.52	16.39	4865500
2001-10-04	16.06	16.99	16.00	16.72	2968800
2001-10-05	16.72	16.72	16.33	16.65	1495700
2001-10-08	16.40	16.50	15.77	16.42	2862500
2001-10-09	16.42	16.74	16.04	16.61	2903100
2001-10-10	16.80	17.58	16.52	17.55	2208900
2001-10-11	17.89	18.25	17.61	17.82	1874700
2001-10-12	17.75	17.75	16.85	17.61	1342000
2001-10-15	17.49	17.59	17.17	17.45	855500
2001-10-16	17.46	17.82	17.46	17.80	1207100
2001-10-17	17.93	17.94	17.25	17.50	1759700
2001-10-18	17.99	18.29	17.83	18.29	3939700
2001-10-19	18.30	18.44	18.06	18.42	2760500
2001-10-22	18.50	18.91	18.00	18.91	3208900
2001-10-23	18.99	18.99	18.15	18.45	1798600
2001-10-24	18.65	18.65	18.10	18.46	1451100
2001-10-25	18.20	19.20	17.85	18.99	1834100
2001-10-26	18.73	19.20	18.51	19.10	2382200
2001-10-29	18.86	19.17	18.86	19.00	1982700
2001-10-30	18.80	19.09	18.56	18.95	1934000
2001-10-31	19.00	19.05	18.77	18.93	1762700
2001-11-01	18.69	19.00	18.45	19.00	1425000
2001-11-02	18.80	19.00	18.60	18.93	1161200
2001-11-05	19.00	19.37	18.94	19.25	1806500
2001-11-06	19.30	19.49	19.05	19.15	2461100
2001-11-07	19.40	19.49	18.51	18.58	2576100
2001-11-08	18.75	18.99	18.52	18.83	1528600
2001-11-09	18.83	18.83	18.08	18.29	1652000
2001-11-12	18.54	19.00	17.90	19.00	1465600
2001-11-13	19.00	19.50	19.00	19.42	2841600
2001-11-14	19.50	19.70	18.91	19.19	2672500
2001-11-15	19.25	19.84	19.20	19.75	3434300
2001-11-16	19.75	19.92	19.36	19.43	3702000
2001-11-19	19.55	19.80	19.21	19.49	3840200
2001-11-20	19.70	19.70	18.90	18.90	2087500
2001-11-21	19.05	19.05	18.39	18.81	1345400
2001-11-23	18.96	19.10	18.84	18.99	329100
2001-11-26	19.15	19.25	18.45	18.52	1888700
2001-11-27	18.90	18.90	17.98	18.13	2977300
2001-11-28	18.15	18.59	17.75	18.51	1667900
2001-11-29	18.60	18.73	18.24	18.41	1245300
2001-11-30	18.49	18.68	18.29	18.41	1129700
2001-12-03	17.95	18.48	17.95	18.22	1462900
2001-12-04	18.50	18.51	17.75	18.30	1581100
2001-12-05	18.55	19.09	18.51	19.00	2486400
2001-12-06	19.05	19.05	18.10	18.31	2956500
2001-12-07	18.20	18.55	18.06	18.07	1303000
2001-12-10	17.90	18.30	17.75	18.01	2393600
2001-12-11	18.17	18.17	17.66	17.71	2311000
2001-12-12	17.69	18.02	17.56	17.60	2023200
2001-12-13	17.53	17.96	17.35	17.55	1684800
2001-12-14	17.43	17.91	17.42	17.91	1038200
2001-12-17	17.80	18.13	17.67	18.00	1394600
2001-12-18	17.99	18.00	17.35	17.35	2649500
2001-12-19	17.45	17.45	16.97	17.25	2641200
2001-12-20	17.25	17.41	17.04	17.27	1763800
2001-12-21	17.70	17.70	17.23	17.70	2442700
2001-12-24	17.95	18.08	17.85	18.06	923400
2001-12-26	18.01	18.08	17.80	17.91	1337700
2001-12-27	17.95	18.04	17.57	17.77	1421200
2001-12-28	17.90	17.92	17.10	17.21	2626200
2001-12-31	17.30	17.51	17.20	17.20	1386000
2002-01-02	17.20	17.20	16.63	16.80	3190200
2002-01-03	16.92	17.35	16.90	17.00	3003500
2002-01-04	17.00	17.74	16.89	17.67	3907000
2002-01-07	18.38	18.38	17.53	17.78	4411700
2002-01-08	18.00	18.08	17.54	17.81	1988000
2002-01-09	17.90	18.33	17.65	18.00	3202900
2002-01-10	18.00	18.28	17.80	18.15	3952600
2002-01-11	18.11	18.36	18.00	18.30	2223200
2002-01-14	18.12	18.30	17.91	18.00	1363200
2002-01-15	17.85	18.15	17.50	17.90	2231000
2002-01-16	17.66	18.15	17.66	18.00	1320800
2002-01-17	17.95	18.17	17.85	18.00	980400
2002-01-18	17.78	18.10	17.78	18.01	1136200
2002-01-22	17.90	18.22	17.71	17.81	1399300
2002-01-23	17.72	17.80	17.32	17.61	1763000
2002-01-24	17.61	17.83	17.36	17.55	1928900
2002-01-25	17.53	17.77	17.35	17.60	2439200
2002-01-28	17.30	18.07	17.30	17.98	1283200
2002-01-29	18.05	18.12	17.80	18.05	2532000
2002-01-30	18.02	18.89	18.00	18.65	3127700
2002-01-31	18.60	19.10	18.30	19.00	5268100
2002-02-01	18.95	19.04	18.76	19.03	2415200
2002-02-04	19.00	19.00	18.16	18.25	2742000
2002-02-05	18.25	18.35	17.76	17.90	1493300
2002-02-06	17.92	17.99	17.37	17.40	1691800
2002-02-07	17.22	17.45	16.60	17.33	3604800
2002-02-08	17.33	17.80	17.25	17.75	2233100
2002-02-11	17.65	18.07	17.49	17.60	1929500
2002-02-12	17.59	17.60	17.33	17.51	2157900
2002-02-13	17.76	18.15	17.00	18.15	4601500
2002-02-14	18.00	18.26	18.00	18.10	2346600
2002-02-15	18.05	18.18	17.97	18.07	1236300
2002-02-19	17.70	17.94	17.37	17.54	1977400
2002-02-20	17.69	18.05	17.46	17.97	992400
2002-02-21	17.97	18.17	17.65	17.75	761800
2002-02-22	17.51	17.80	17.11	17.69	2296500
2002-02-25	17.75	17.91	17.61	17.84	1724600
2002-02-26	17.95	18.50	17.61	18.34	1332300
2002-02-27	18.36	19.05	18.35	18.90	2538700
2002-02-28	18.75	19.00	18.52	18.95	1964100
2002-03-01	18.90	19.03	18.43	18.95	2849500
2002-03-04	18.88	19.10	18.88	19.03	2792900
2002-03-05	18.99	19.14	18.90	19.00	2023500
2002-03-06	18.95	19.25	18.92	19.20	1853100
2002-03-07	19.00	19.19	18.82	19.14	1801300
2002-03-08	19.23	19.46	19.08	19.27	1829700
2002-03-11	19.05	19.09	18.81	18.94	1253000
2002-03-12	18.80	18.85	18.50	18.80	2304400
2002-03-13	18.85	19.08	18.71	19.04	1647400
2002-03-14	18.80	19.02	18.64	18.83	1450300
2002-03-15	19.25	20.09	19.24	20.04	5168400
2002-03-18	20.12	20.25	19.65	20.04	4730400
2002-03-19	20.25	20.90	20.15	20.39	4804000
2002-03-20	20.14	20.64	20.14	20.48	2716000
2002-03-21	20.25	20.83	20.25	20.64	2722700
2002-03-22	20.97	21.21	20.51	21.00	3200900
2002-03-25	21.17	21.24	20.71	20.84	2441500
2002-03-26	21.09	21.19	20.38	20.71	1617800
2002-03-27	20.71	21.24	20.41	21.05	1344200
2002-03-28	20.85	21.00	20.61	20.84	2159400
2002-04-01	20.60	20.85	20.33	20.53	2545900
2002-04-02	20.10	20.65	20.05	20.52	2526400
2002-04-03	20.42	20.56	20.16	20.50	1421900
2002-04-04	20.42	20.50	19.80	20.28	1765800
2002-04-05	20.25	20.34	20.00	20.22	1084200
2002-04-08	20.00	20.30	19.76	20.18	1782000
2002-04-09	20.45	20.49	19.99	20.35	2367200
2002-04-10	20.36	20.98	20.34	20.90	2803200
2002-04-11	20.97	21.00	20.59	20.92	2365400
2002-04-12	20.98	21.05	20.82	21.05	2403900
2002-04-15	21.00	21.60	20.70	20.92	2208400
2002-04-16	21.10	21.10	20.41	20.75	1889800
2002-04-17	20.50	20.50	19.81	19.90	2813500
2002-04-18	20.85	21.07	20.60	20.80	4816200
2002-04-19	20.85	20.87	20.20	20.20	3714700
2002-04-22	20.43	20.90	20.40	20.75	2251700
2002-04-23	20.80	20.85	20.53	20.63	1182900
2002-04-24	20.80	20.95	20.60	20.75	2933000
2002-04-25	20.87	21.25	20.75	21.25	2686800
2002-04-26	21.20	21.37	20.25	20.69	2415600
2002-04-29	20.50	20.83	20.50	20.80	1491700
2002-04-30	20.60	20.74	20.47	20.64	1987400
2002-05-01	20.40	20.50	20.20	20.41	2015700
2002-05-02	20.48	20.55	20.30	20.45	2948300
2002-05-03	20.55	20.55	20.00	20.05	2530300
2002-05-06	20.15	20.17	19.90	19.99	1634100
2002-05-07	20.10	20.10	19.73	19.78	2366700
2002-05-08	20.00	20.21	19.60	20.10	1952800
2002-05-09	19.87	20.14	19.71	19.82	1430300
2002-05-10	19.84	20.12	19.68	19.71	1916000
2002-05-13	19.95	20.00	19.72	19.80	1187300
2002-05-14	20.05	20.07	19.75	19.85	1651800
2002-05-15	19.90	19.91	19.74	19.90	1766900
2002-05-16	19.90	20.15	19.82	20.00	2340400
2002-05-17	20.14	20.60	20.12	20.42	2046800
2002-05-20	20.50	20.57	20.33	20.40	935500
2002-05-21	20.10	20.28	19.66	19.85	1590900
2002-05-22	19.78	20.15	19.66	20.04	1055200
2002-05-23	20.04	20.16	19.81	20.10	1461000
2002-05-24	20.03	20.38	20.03	20.28	1137800
2002-05-28	20.33	20.33	19.81	19.94	1573800
2002-05-29	20.32	20.92	20.30	20.87	2681100
2002-05-30	20.94	21.05	20.30	20.52	2251600
2002-05-31	20.77	21.24	20.77	21.24	2140600
2002-06-03	21.04	21.04	20.25	20.43	1313200
2002-06-04	20.35	20.52	20.00	20.34	1326300
2002-06-05	20.43	21.05	20.30	21.05	1319700
2002-06-06	21.01	21.18	20.56	20.78	1711000
2002-06-07	20.70	21.24	20.35	21.22	1540700
2002-06-10	21.52	21.70	21.20	21.50	2512100
2002-06-11	21.58	21.98	21.56	21.70	3511300
2002-06-12	21.52	21.77	21.17	21.50	1478800
2002-06-13	21.39	21.43	20.85	21.00	1195600
2002-06-14	20.75	20.84	20.20	20.76	1695600
2002-06-17	21.35	21.54	21.19	21.50	2280000
2002-06-18	21.50	21.78	21.42	21.78	1486900
2002-06-19	21.60	21.99	21.45	21.77	1746800
2002-06-20	21.94	22.14	21.75	21.84	2436000
2002-06-21	21.40	22.36	21.37	22.20	2911300
2002-06-24	22.00	22.20	21.61	22.05	2779800
2002-06-25	22.08	22.10	21.60	21.76	2636900
2002-06-26	21.00	21.28	20.85	21.14	2295000
2002-06-27	21.30	21.80	20.70	21.80	1793300
2002-06-28	21.95	21.98	20.71	21.08	5322900
2002-07-01	21.01	21.07	20.58	20.79	1589200
2002-07-02	20.46	20.80	20.13	20.46	1986700
2002-07-03	20.25	20.26	19.00	19.93	2418400
2002-07-05	20.20	20.80	20.09	20.75	904400
2002-07-08	20.94	20.99	20.55	20.60	1876300
2002-07-09	20.70	21.16	20.51	20.51	1902600
2002-07-10	20.49	20.64	19.89	19.92	2193000
2002-07-11	19.65	20.11	19.40	20.11	2096600
2002-07-12	20.02	20.09	19.29	19.50	2613800
2002-07-15	19.26	19.45	18.35	18.96	2366200
2002-07-16	18.60	19.09	18.32	18.87	2070900
2002-07-17	18.95	19.18	18.30	18.51	3070500
2002-07-18	18.45	18.67	17.64	18.31	4965600
2002-07-19	18.15	18.75	18.02	18.47	3088800
2002-07-22	18.40	18.54	17.11	18.09	3003800
2002-07-23	17.90	18.10	17.03	17.36	2523800
2002-07-24	17.13	18.82	16.80	18.49	2470800
2002-07-25	18.64	18.73	17.44	17.69	2517400
2002-07-26	17.85	18.11	17.45	17.81	2699400
2002-07-29	18.15	19.10	18.05	18.99	2744500
2002-07-30	19.08	19.09	18.53	18.87	1524800
2002-07-31	18.90	19.00	18.30	18.81	2452400
2002-08-01	18.55	18.76	18.22	18.44	1226100
2002-08-02	18.60	18.65	17.28	17.85	2063600
2002-08-05	17.66	18.09	17.66	18.09	1607600
2002-08-06	18.50	18.85	18.19	18.66	1375900
2002-08-07	18.66	18.93	18.02	18.65	1409600
2002-08-08	18.70	19.08	18.20	19.02	1538500
2002-08-09	19.07	19.33	18.88	18.96	1402300
2002-08-12	18.96	19.28	18.65	19.28	1443600
2002-08-13	19.10	19.25	18.55	18.57	1011000
2002-08-14	18.40	19.74	18.24	19.53	1326000
2002-08-15	19.95	20.04	19.53	20.01	2385200
2002-08-16	19.90	20.06	19.44	19.97	1397900
2002-08-19	19.92	20.24	19.66	20.22	1165400
2002-08-20	19.92	20.39	19.74	19.98	1632600
2002-08-21	20.06	20.20	19.75	20.09	1006800
2002-08-22	20.12	21.05	19.97	20.95	1433000
2002-08-23	20.85	20.85	20.21	20.35	923800
2002-08-26	20.33	20.45	19.95	20.14	973300
2002-08-27	20.30	20.36	19.53	19.84	1521800
2002-08-28	19.65	19.92	19.50	19.78	1438800
2002-08-29	19.40	19.66	19.15	19.46	1408800
2002-08-30	19.49	19.69	19.18	19.43	867900
2002-09-03	19.03	19.48	18.81	19.10	869100
2002-09-04	19.10	19.54	18.85	19.54	1042000
2002-09-05	19.20	19.48	18.81	19.31	1057600
2002-09-06	19.45	19.93	19.35	19.84	1129500
2002-09-09	19.82	20.27	19.56	20.16	1210600
2002-09-10	20.41	20.50	20.00	20.41	1399700
2002-09-11	20.44	20.52	20.26	20.34	1166000
2002-09-12	20.15	20.20	19.76	20.10	873700
2002-09-13	19.80	20.08	19.76	20.03	1573400
2002-09-16	19.99	20.00	19.65	19.73	948800
2002-09-17	20.00	20.10	18.90	18.94	2198900
2002-09-18	18.86	18.94	18.25	18.61	2053700
2002-09-19	18.05	18.88	18.02	18.39	1446900
2002-09-20	18.75	18.88	18.48	18.75	1840000
2002-09-23	18.48	18.65	18.10	18.46	838100
2002-09-24	18.35	18.43	18.02	18.35	1635300
2002-09-25	18.69	19.19	18.38	18.99	1361400
2002-09-26	19.27	19.60	19.00	19.46	1308000
2002-09-27	19.18	19.30	17.92	18.08	2193000
2002-09-30	18.00	18.45	17.06	18.01	2344800
2002-10-01	18.25	18.32	17.43	18.15	2091900
2002-10-02	18.15	18.15	16.59	16.84	3712400
2002-10-03	17.07	17.99	16.98	17.75	2675500
2002-10-04	17.77	18.41	17.43	18.14	2893300
2002-10-07	17.85	18.25	17.56	17.58	2130100
2002-10-08	18.00	18.47	17.43	18.23	3260600
2002-10-09	17.98	18.16	17.26	17.31	2136400
2002-10-10	16.70	16.90	15.41	15.75	6637500
2002-10-11	15.76	16.15	15.55	15.94	5384400
2002-10-14	15.90	16.38	15.90	16.00	2459400
2002-10-15	16.35	16.50	16.05	16.35	3790500
2002-10-16	16.35	16.45	15.05	15.80	3988300
2002-10-17	17.75	18.74	17.50	18.73	5757400
2002-10-18	18.90	18.90	18.10	18.35	3253200
2002-10-21	18.25	19.17	18.00	19.10	2258100
2002-10-22	19.10	19.10	18.44	18.65	2190200
2002-10-23	18.37	18.91	17.67	17.93	3678800
2002-10-24	17.90	18.43	17.61	17.87	3066900
2002-10-25	18.00	18.75	17.89	18.69	1868500
2002-10-28	18.94	19.00	18.36	18.58	2394400
2002-10-29	18.51	18.72	17.90	18.38	1627500
2002-10-30	18.30	18.30	17.70	18.16	1983200
2002-10-31	17.91	18.60	17.91	18.36	4029400
2002-11-01	18.18	18.98	18.03	18.88	1942400
2002-11-04	19.00	19.15	18.26	18.35	1935600
2002-11-05	18.26	18.77	18.26	18.40	2321600
2002-11-06	18.25	18.54	18.05	18.40	2553400
2002-11-07	18.45	18.75	18.30	18.63	1413300
2002-11-08	18.80	18.98	18.28	18.77	1501000
2002-11-11	18.50	18.73	18.02	18.06	1084300
2002-11-12	18.25	18.71	18.20	18.60	1053500
2002-11-13	18.45	18.90	18.21	18.51	1143400
2002-11-14	19.00	19.06	18.65	19.02	1795000
2002-11-15	19.02	19.62	18.99	19.40	2483000
2002-11-18	19.84	19.87	19.50	19.56	1478200
2002-11-19	19.65	20.03	19.45	19.60	1713100
2002-11-20	19.65	20.42	19.65	20.23	2742900
2002-11-21	20.21	20.50	19.87	20.00	3029800
2002-11-22	20.00	20.55	19.88	20.15	2733300
2002-11-25	20.24	20.40	19.65	20.28	1840600
2002-11-26	20.20	20.51	20.00	20.17	2201300
2002-11-27	20.17	20.79	20.17	20.70	1672600
2002-11-29	20.70	20.80	20.45	20.62	853800
2002-12-02	20.97	21.35	20.42	20.55	2478700
2002-12-03	20.60	20.85	20.10	20.20	2224800
2002-12-04	20.00	20.50	20.00	20.32	1622400
2002-12-05	20.50	20.50	19.75	20.19	1553000
2002-12-06	19.80	20.29	19.78	20.29	1195300
2002-12-09	20.04	20.30	19.80	20.12	1892600
2002-12-10	19.99	20.40	19.83	20.21	1056000
2002-12-11	19.90	20.18	19.62	19.95	1260500
2002-12-12	20.10	20.18	19.81	20.08	983800
2002-12-13	19.93	20.22	19.82	19.95	1206500
2002-12-16	19.85	20.50	19.75	20.32	1827800
2002-12-17	20.10	20.23	19.69	19.74	1676600
2002-12-18	19.69	19.89	19.47	19.47	1894000
2002-12-19	19.40	19.57	19.15	19.30	1651200
2002-12-20	19.16	19.47	18.99	19.47	2026300
2002-12-23	19.22	19.38	19.02	19.25	1438800
2002-12-24	18.93	19.08	18.82	19.04	733000
2002-12-26	18.88	19.37	18.80	19.13	1325000
2002-12-27	19.06	19.12	18.81	18.97	916100
2002-12-30	18.90	19.04	18.67	19.02	1511100
2002-12-31	19.12	19.24	18.83	19.15	1308900
2003-01-02	19.10	20.00	19.10	19.90	1768500
2003-01-03	19.75	19.90	19.40	19.57	1727100
2003-01-06	19.40	19.73	19.40	19.50	1574900
2003-01-07	19.46	19.65	19.35	19.45	1817300
2003-01-08	19.43	19.44	18.70	19.05	3033600
2003-01-09	19.13	19.77	19.05	19.72	2312100
2003-01-10	19.77	20.08	19.52	19.90	1798900
2003-01-13	19.91	20.32	19.90	20.16	1843700
2003-01-14	19.95	20.04	19.73	20.00	1501200
2003-01-15	20.14	20.14	19.71	19.97	1321800
2003-01-16	20.05	20.56	20.00	20.20	1867900
2003-01-17	20.20	20.36	19.93	20.16	1652500
2003-01-21	20.25	20.33	19.60	19.60	1840800
2003-01-22	19.60	19.63	19.32	19.46	1514000
2003-01-23	19.56	20.23	19.52	20.00	1382900
2003-01-24	20.00	20.41	19.91	20.04	3157500
2003-01-27	20.00	20.38	19.75	19.85	2114900
2003-01-28	19.98	20.02	19.61	19.88	2119200
2003-01-29	19.82	19.97	19.62	19.89	2981300
2003-01-30	19.90	19.96	19.38	19.40	1909800
2003-01-31	19.40	20.07	19.38	20.00	3925600
2003-02-03	21.00	21.05	20.76	21.03	5904600
2003-02-04	20.70	20.70	19.85	20.32	4217800
2003-02-05	20.25	21.15	20.24	20.99	3667100
2003-02-06	20.99	21.13	20.71	20.86	3649400
2003-02-07	20.86	21.05	20.75	20.93	2531200
2003-02-10	21.00	21.08	20.90	20.95	3251300
2003-02-11	21.95	22.05	20.67	20.85	3128500
2003-02-12	20.85	20.94	20.49	20.51	1763700
2003-02-13	20.56	20.65	20.30	20.50	2140900
2003-02-14	20.48	20.97	20.35	20.86	1850600
2003-02-18	20.80	21.44	20.80	21.00	2637900
2003-02-19	20.80	20.90	20.44	20.70	2051400
2003-02-20	20.82	21.39	20.63	21.20	2835900
2003-02-21	21.44	21.44	21.09	21.20	1852400
2003-02-24	21.03	21.15	20.80	20.85	1770800
2003-02-25	20.55	21.06	20.47	21.06	2101700
2003-02-26	21.00	21.28	20.91	21.12	1747100
2003-02-27	21.15	21.46	20.90	21.40	1743100
2003-02-28	21.38	21.38	20.91	21.32	1586000
2003-03-03	21.32	21.79	21.32	21.58	2216000
2003-03-04	21.58	21.58	20.67	20.90	2394200
2003-03-05	20.78	21.05	20.76	20.93	2046300
2003-03-06	20.88	21.05	20.63	20.90	1674800
2003-03-07	20.82	21.09	20.60	21.00	2000000
2003-03-10	20.95	21.00	20.60	20.61	1353200
2003-03-11	20.66	20.80	20.18	20.18	1795200
2003-03-12	20.10	20.34	19.68	20.22	2286000
2003-03-13	20.42	21.00	20.41	20.99	2453600
2003-03-14	21.05	21.30	20.85	21.15	2218100
2003-03-17	21.11	21.80	21.08	21.75	3192500
2003-03-18	21.87	22.00	21.58	22.00	2297300
2003-03-19	21.99	21.99	21.74	21.99	2717800
2003-03-20	21.98	22.28	21.70	22.23	1762400
2003-03-21	22.73	23.05	22.59	23.05	3745500
2003-03-24	22.60	22.65	21.90	22.00	1640900
2003-03-25	21.95	22.65	21.75	22.61	2178400
2003-03-26	22.54	22.78	22.22	22.41	2247600
2003-03-27	22.02	22.60	22.00	22.50	1921000
2003-03-28	22.45	22.46	22.11	22.29	961800
2003-03-31	21.98	22.83	21.70	22.50	2144200
2003-04-01	22.59	22.60	22.12	22.35	3074700
2003-04-02	22.90	22.91	22.45	22.60	2404100
2003-04-03	22.60	23.06	22.55	22.81	1713200
2003-04-04	22.75	22.93	22.42	22.49	1773700
2003-04-07	22.90	23.20	22.50	22.50	2203900
2003-04-08	22.80	23.04	22.72	22.99	3095000
2003-04-09	23.09	23.15	22.30	22.30	2517800
2003-04-10	22.50	22.50	22.07	22.28	1736900
2003-04-11	22.28	22.49	22.09	22.29	1319100
2003-04-14	22.25	22.52	22.10	22.50	2372600
2003-04-15	22.50	22.60	22.40	22.55	1766600
2003-04-16	22.68	22.77	22.42	22.60	1895600
2003-04-17	22.10	22.20	20.83	20.93	8466700
2003-04-21	21.00	21.57	20.99	21.21	3173600
2003-04-22	21.25	21.99	20.90	21.65	2976200
2003-04-23	21.65	21.85	21.30	21.74	2183300
2003-04-24	21.95	21.99	21.73	21.75	2018400
2003-04-25	21.72	21.97	21.33	21.38	1604000
2003-04-28	21.35	22.00	21.30	21.47	1975500
2003-04-29	21.42	21.82	21.42	21.60	2509400
2003-04-30	21.60	21.99	21.45	21.74	4117500
2003-05-01	21.74	21.77	21.18	21.40	1566600
2003-05-02	21.15	21.70	21.13	21.60	1464000
2003-05-05	21.78	22.10	21.70	21.94	2061200
2003-05-06	22.10	22.65	22.03	22.51	1898300
2003-05-07	22.43	22.61	22.17	22.31	1985400
2003-05-08	22.50	22.63	22.16	22.48	1936700
2003-05-09	22.60	22.76	22.44	22.50	1182600
2003-05-12	22.36	22.96	22.23	22.90	2086600
2003-05-13	22.75	23.00	22.64	22.85	1601200
2003-05-14	22.85	22.92	22.51	22.52	1612500
2003-05-15	22.50	22.63	22.37	22.58	3034800
2003-05-16	22.49	22.65	22.40	22.50	1598700
2003-05-19	22.25	22.33	22.09	22.17	1697600
2003-05-20	22.17	22.20	21.29	21.56	2718500
2003-05-21	21.35	21.54	21.14	21.14	2188200
2003-05-22	21.45	21.64	21.37	21.49	2621500
2003-05-23	21.45	21.60	21.34	21.45	3066900
2003-05-27	21.35	21.60	21.35	21.51	3722400
2003-05-28	21.30	21.41	21.00	21.03	3434100
2003-05-29	21.03	21.50	21.00	21.11	3622600
2003-05-30	21.45	21.65	21.19	21.51	2931400
2003-06-02	21.60	21.85	21.26	21.48	2719300
2003-06-03	21.48	21.58	21.16	21.40	1341400
2003-06-04	21.40	21.93	21.36	21.71	1673600
2003-06-05	21.63	21.63	21.03	21.28	2370400
2003-06-06	21.50	21.50	20.24	20.73	4510800
2003-06-09	20.78	20.87	20.15	20.33	3003300
2003-06-10	20.28	20.61	20.25	20.46	1840400
2003-06-11	20.46	20.56	20.30	20.55	2622300
2003-06-12	20.73	20.96	20.67	20.84	3212500
2003-06-13	21.00	21.55	20.97	21.53	2985400
2003-06-16	21.53	21.60	21.10	21.10	2897500
2003-06-17	21.05	21.42	20.90	21.27	2987400
2003-06-18	21.28	21.28	19.94	20.73	10328800
2003-06-19	20.67	21.15	20.64	20.73	4806100
2003-06-20	20.95	20.97	20.59	20.60	3275700
2003-06-23	20.50	20.51	20.10	20.39	2577200
2003-06-24	20.20	20.28	19.65	19.69	5640500
2003-06-25	19.60	19.85	19.38	19.38	4935400
2003-06-26	19.50	19.68	19.34	19.34	3216300
2003-06-27	19.37	19.38	18.95	19.12	3539100
2003-06-30	19.25	19.25	18.60	18.92	5494400
2003-07-01	19.12	19.94	19.06	19.91	3444900
2003-07-02	20.16	20.55	19.96	20.17	3860700
2003-07-03	20.23	20.55	19.95	20.17	2141800
2003-07-07	20.24	20.41	19.57	19.82	3440800
2003-07-08	19.75	19.92	19.65	19.83	2149500
2003-07-09	19.88	20.06	19.74	19.85	2445000
2003-07-10	19.80	20.01	19.76	19.95	2554400
2003-07-11	20.10	20.52	20.02	20.27	1834000
2003-07-14	20.33	20.63	20.21	20.25	2326400
2003-07-15	20.45	20.54	20.26	20.29	1578400
2003-07-16	20.44	20.58	20.12	20.27	1847700
2003-07-17	20.15	20.15	19.58	19.85	2976000
2003-07-18	19.80	19.81	19.25	19.75	6016900
2003-07-21	20.40	20.40	19.85	20.08	4649300
2003-07-22	20.08	20.24	19.96	20.11	2566700
2003-07-23	20.10	20.70	20.03	20.62	2299600
2003-07-24	20.80	20.90	20.37	20.41	2532100
2003-07-25	20.35	20.50	20.11	20.35	1786400
2003-07-28	20.25	20.47	20.09	20.20	2193300
2003-07-29	20.06	20.11	19.60	19.68	3324300
2003-07-30	19.76	19.77	19.37	19.43	2277800
2003-07-31	19.39	19.75	19.29	19.43	1981600
2003-08-01	19.46	19.56	19.12	19.23	2016300
2003-08-04	19.11	19.26	18.78	19.02	1675300
2003-08-05	18.95	19.21	18.75	18.80	1954200
2003-08-06	18.82	19.09	18.57	18.95	2563900
2003-08-07	19.10	19.30	18.94	19.18	2288900
2003-08-08	19.37	19.73	19.24	19.49	2357200
2003-08-11	19.41	19.64	19.11	19.20	1202800
2003-08-12	19.21	19.43	19.13	19.40	1621300
2003-08-13	19.40	19.40	19.00	19.04	1604300
2003-08-14	19.04	19.61	19.03	19.57	1755800
2003-08-15	19.70	20.01	19.54	19.65	1416400
2003-08-18	19.90	20.04	19.75	19.75	1584000
2003-08-19	19.85	19.87	19.40	19.52	2384400
2003-08-20	19.52	20.18	19.43	20.10	2459300
2003-08-21	20.10	20.25	20.00	20.05	2005400
2003-08-22	20.22	20.25	19.42	19.55	2272100
2003-08-25	19.48	19.50	19.26	19.38	2242000
2003-08-26	19.26	19.50	19.02	19.45	1573600
2003-08-27	19.45	19.65	19.42	19.45	1162900
2003-08-28	19.44	19.50	19.02	19.20	2756900
2003-08-29	19.20	19.37	19.12	19.32	2315700
2003-09-02	19.57	19.95	19.50	19.90	2777600
2003-09-03	20.10	20.10	19.70	19.92	2687200
2003-09-04	19.92	20.25	19.85	20.05	2338900
2003-09-05	19.77	20.38	19.71	20.00	2628800
2003-09-08	20.00	20.30	19.95	20.00	1943300
2003-09-09	19.94	19.96	19.52	19.91	2841700
2003-09-10	19.90	19.90	19.47	19.47	1754300
2003-09-11	19.65	19.84	19.60	19.73	1214100
2003-09-12	19.65	19.87	19.60	19.80	1291700
2003-09-15	19.70	19.77	19.47	19.71	1402300
2003-09-16	19.59	19.73	19.42	19.59	1914800
2003-09-17	19.59	19.73	19.30	19.44	2586200
2003-09-18	19.55	19.55	19.04	19.37	3920500
2003-09-19	19.47	19.70	19.30	19.59	2320600
2003-09-22	19.45	19.71	19.36	19.68	1509000
2003-09-23	19.76	20.11	19.72	20.08	1937000
2003-09-24	19.93	20.00	19.20	19.25	3363100
2003-09-25	19.25	19.41	19.11	19.30	2713600
2003-09-26	19.30	19.41	19.11	19.15	2177600
2003-09-29	19.28	19.35	19.08	19.20	1968800
2003-09-30	19.15	19.17	18.89	18.96	3571400
2003-10-01	19.00	19.10	18.92	19.02	4193000
2003-10-02	18.98	19.02	18.85	18.94	4597500
2003-10-03	19.27	19.31	18.95	19.12	3041400
2003-10-06	19.27	19.86	19.15	19.83	2603800
2003-10-07	19.65	20.00	19.53	19.99	2434900
2003-10-08	19.99	20.13	19.75	19.86	3030100
2003-10-09	19.86	20.38	19.86	20.23	2766600
2003-10-10	20.44	20.46	20.10	20.32	2792300
2003-10-13	20.38	20.72	20.35	20.58	1838700
2003-10-14	20.68	20.70	20.11	20.36	2562700
2003-10-15	20.55	20.66	19.94	20.00	3260800
2003-10-16	20.00	20.08	19.60	19.92	5159500
2003-10-17	19.55	19.69	19.00	19.25	9776400
2003-10-20	19.25	19.58	19.07	19.41	3348000
2003-10-21	19.30	19.45	19.13	19.15	3708200
2003-10-22	19.15	19.15	18.95	19.00	3483700
2003-10-23	19.00	19.17	18.86	18.92	4981000
2003-10-24	18.92	19.04	18.63	18.96	4471700
2003-10-27	18.96	19.21	18.81	18.89	2436200
2003-10-28	18.89	19.16	18.89	19.00	3513000
2003-10-29	19.00	19.15	18.93	19.03	2715600
2003-10-30	18.74	19.50	18.74	19.37	3507500
2003-10-31	19.38	19.54	18.99	19.36	4354200
2003-11-03	19.36	19.75	19.34	19.58	4045600
2003-11-04	19.50	19.78	19.27	19.64	3936200
2003-11-05	19.54	19.91	19.51	19.79	3155600
2003-11-06	19.75	19.75	19.38	19.54	1884400
2003-11-07	19.58	19.85	19.52	19.80	1918400
2003-11-10	19.80	19.80	19.54	19.64	1790600
2003-11-11	19.68	19.95	19.58	19.89	2701400
2003-11-12	19.83	19.91	19.72	19.86	2046100
2003-11-13	19.86	20.01	19.70	20.01	2835400
2003-11-14	20.07	20.12	19.34	19.38	4479700
2003-11-17	19.28	19.34	19.03	19.12	3576300
2003-11-18	19.05	19.17	18.85	18.85	4251000
2003-11-19	18.95	19.03	18.64	18.95	4748100
2003-11-20	18.80	19.13	18.77	19.05	2224600
2003-11-21	19.05	19.60	18.89	19.46	4559000
2003-11-24	19.70	19.86	19.48	19.76	2903900
2003-11-25	19.94	19.95	19.66	19.85	3383300
2003-11-26	19.98	20.15	19.87	20.14	2728100
2003-11-28	20.06	20.30	20.06	20.24	1070600
2003-12-01	20.35	20.50	20.25	20.42	2973900
2003-12-02	20.27	20.34	20.08	20.20	2189900
2003-12-03	20.00	20.06	19.54	19.56	3047000
2003-12-04	19.48	19.78	19.37	19.63	3259900
2003-12-05	19.55	19.64	19.37	19.46	1797000
2003-12-08	19.32	19.41	19.16	19.25	2287700
2003-12-09	19.28	19.41	19.03	19.10	2480900
2003-12-10	19.25	19.50	19.17	19.29	1938200
2003-12-11	19.28	19.44	19.20	19.35	1582100
2003-12-12	19.40	19.44	19.15	19.28	1264200
2003-12-15	19.45	19.84	19.29	19.37	1873700
2003-12-16	19.47	19.62	19.02	19.43	1975700
2003-12-17	19.26	19.34	19.08	19.25	2213900
2003-12-18	19.31	19.46	19.15	19.40	1973300
2003-12-19	19.34	19.48	19.06	19.42	4985600
2003-12-22	19.20	19.33	19.13	19.17	2629800
2003-12-23	19.08	19.21	18.93	18.94	3543700
2003-12-24	19.00	19.05	18.89	19.02	1402900
2003-12-26	19.05	19.10	18.98	19.03	414000
2003-12-29	19.05	19.07	18.76	18.90	3595400
2003-12-30	19.00	19.15	18.96	19.15	2673800
2003-12-31	19.15	19.36	19.10	19.27	2279900
2004-01-02	19.35	19.62	19.23	19.30	2166600
2004-01-05	19.50	19.59	19.02	19.06	2129200
2004-01-06	19.00	19.05	18.79	18.88	3833700
2004-01-07	18.82	18.90	18.65	18.75	3502800
2004-01-08	18.80	18.84	18.47	18.59	5633400
2004-01-09	18.78	19.33	18.75	18.86	5058000
2004-01-12	18.90	19.11	18.90	19.00	2251100
2004-01-13	18.83	18.99	18.78	18.94	1808000
2004-01-14	19.05	19.30	19.03	19.16	3019900
2004-01-15	19.22	19.50	19.01	19.40	2326900
2004-01-16	19.50	19.51	19.14	19.20	2387300
2004-01-20	18.80	18.88	18.51	18.63	3911600
2004-01-21	18.67	19.02	18.67	19.00	2005300
2004-01-22	18.92	18.98	18.68	18.85	2908900
2004-01-23	18.85	18.90	18.59	18.78	4181900
2004-01-26	18.75	18.96	18.71	18.92	2024600
2004-01-27	18.92	19.05	18.79	18.80	3552300
2004-01-28	18.89	19.14	18.44	18.49	2992700
2004-01-29	18.50	18.93	18.50	18.91	3093700
2004-01-30	18.80	19.04	18.66	18.91	2671500
2004-02-02	18.83	19.05	18.65	18.95	3353700
2004-02-03	19.10	19.79	19.10	19.50	10371100
2004-02-04	19.30	19.40	18.85	19.03	4374400
2004-02-05	18.95	19.10	18.89	18.95	3221700
2004-02-06	18.88	19.10	18.81	18.95	2106500
2004-02-09	18.82	19.07	18.75	18.98	2534400
2004-02-10	18.85	18.98	18.75	18.88	2451300
2004-02-11	18.89	19.00	18.78	18.80	3605600
2004-02-12	18.73	18.85	18.62	18.71	3288600
2004-02-13	18.70	18.92	18.66	18.77	2067600
2004-02-17	18.98	19.12	18.85	19.05	2221100
2004-02-18	19.08	19.55	19.00	19.25	3665600
2004-02-19	19.40	19.73	19.31	19.43	3515000
2004-02-20	19.43	19.43	18.88	19.11	3133100
2004-02-23	19.07	19.16	19.01	19.04	2564600
2004-02-24	18.97	19.06	18.80	18.84	4207200
2004-02-25	18.93	19.06	18.79	18.90	3225600
2004-02-26	18.90	18.98	18.86	18.94	5149900
2004-02-27	19.00	19.16	18.90	19.00	3032900
2004-03-01	19.00	19.12	18.86	18.88	3009000
2004-03-02	18.77	19.03	18.77	19.00	3760900
2004-03-03	19.00	19.15	18.90	19.10	4821600
2004-03-04	19.15	19.18	18.96	19.05	2248000
2004-03-05	19.05	19.07	18.85	18.86	3486500
2004-03-08	18.94	19.05	18.90	19.00	2597900
2004-03-09	18.90	19.16	18.62	18.72	3346900
2004-03-10	18.66	18.85	18.63	18.63	3456900
2004-03-11	18.20	18.20	17.49	17.90	9321500
2004-03-12	18.00	18.18	17.91	18.12	2600800
2004-03-15	18.16	18.18	18.03	18.10	2950200
2004-03-16	18.10	18.40	18.09	18.19	2312900
2004-03-17	18.23	18.49	18.16	18.49	4255700
2004-03-18	18.49	18.52	18.35	18.40	3106000
2004-03-19	18.38	18.59	18.23	18.44	2795500
2004-03-22	18.44	18.49	18.00	18.02	2920500
2004-03-23	18.12	18.18	18.04	18.07	2259400
2004-03-24	18.04	18.19	17.90	17.97	2427700
2004-03-25	18.06	18.27	18.00	18.16	2627000
2004-03-26	18.20	18.32	18.09	18.29	1643500
2004-03-29	18.27	18.59	18.25	18.46	1866800
2004-03-30	18.41	18.64	18.30	18.62	1313900
2004-03-31	18.60	18.60	18.31	18.44	3455100
2004-04-01	18.44	18.70	18.44	18.64	2198200
2004-04-02	18.68	18.79	18.45	18.47	4691000
2004-04-05	18.45	18.56	18.43	18.48	3430800
2004-04-06	18.50	19.20	18.40	19.17	4648500
2004-04-07	19.00	19.10	18.68	18.78	2910600
2004-04-08	18.86	18.93	18.65	18.74	2405100
2004-04-12	18.68	18.74	18.48	18.52	2008800
2004-04-13	18.60	18.66	18.26	18.27	2097500
2004-04-14	18.20	18.47	18.20	18.36	2446900
2004-04-15	18.45	18.65	18.40	18.60	1865400
2004-04-16	18.66	18.75	18.37	18.75	1640200
2004-04-19	18.67	18.70	18.26	18.65	4580800
2004-04-20	17.40	18.33	17.40	18.33	13547100
2004-04-21	18.00	18.19	17.61	17.70	7837500
2004-04-22	17.54	18.07	17.47	18.07	5075700
2004-04-23	18.07	18.07	17.69	17.71	3608500
2004-04-26	17.71	17.85	17.50	17.55	5090000
2004-04-27	17.58	17.75	17.14	17.23	6167900
2004-04-28	17.02	17.14	16.84	16.88	5012100
2004-04-29	16.80	17.36	16.74	17.15	4983000
2004-04-30	17.14	17.20	16.83	16.96	2676500
2004-05-03	17.20	17.33	17.00	17.30	4840600
2004-05-04	17.34	17.43	17.16	17.24	4661000
2004-05-05	17.25	17.54	17.25	17.45	3968300
2004-05-06	17.29	17.43	17.15	17.32	2096200
2004-05-07	17.25	17.31	17.20	17.25	2855800
2004-05-10	17.25	17.25	17.05	17.21	2206900
2004-05-11	17.25	17.48	17.24	17.26	2630400
2004-05-12	17.25	17.28	16.93	17.14	3754700
2004-05-13	17.14	17.24	17.04	17.24	2215200
2004-05-14	17.12	17.28	17.01	17.18	1814700
2004-05-17	17.00	17.05	16.86	16.98	1676600
2004-05-18	17.00	17.18	16.93	17.10	1765500
2004-05-19	17.13	17.30	16.96	16.99	1349300
2004-05-20	16.91	17.27	16.90	17.15	1552000
2004-05-21	17.22	17.51	17.20	17.25	2067000
2004-05-24	17.30	17.41	17.29	17.35	2005800
2004-05-25	17.35	17.70	17.21	17.65	1974400
2004-05-26	17.70	17.75	17.43	17.74	1957200
2004-05-27	17.73	17.81	17.36	17.51	1899300
2004-05-28	17.55	17.62	17.44	17.48	1318800
2004-06-01	17.50	17.55	17.29	17.52	1230000
2004-06-02	17.53	17.66	17.48	17.62	2170500
2004-06-03	17.50	17.60	17.39	17.40	1069800
2004-06-04	17.43	17.49	17.25	17.38	1593400
2004-06-07	17.40	17.68	17.39	17.61	2369400
2004-06-08	17.55	17.71	17.44	17.69	1077200
2004-06-09	17.60	17.75	17.55	17.57	1614500
2004-06-10	17.64	17.72	17.47	17.72	1183600
2004-06-14	17.67	17.73	17.50	17.60	1082200
2004-06-15	17.73	17.89	17.58	17.84	2194800
2004-06-16	17.78	17.84	17.74	17.80	2372600
2004-06-17	17.75	17.96	17.73	17.89	2278400
2004-06-18	17.85	17.97	17.85	17.97	2363500
2004-06-21	17.95	18.12	17.90	18.06	1360600
2004-06-22	18.05	18.07	17.86	17.96	1934300
2004-06-23	17.96	18.42	17.83	18.39	3178000
2004-06-24	18.32	18.39	18.12	18.19	1882000
2004-06-25	18.19	18.30	18.07	18.23	4374200
2004-06-28	18.24	18.36	18.16	18.25	1441200
2004-06-29	18.17	18.17	18.00	18.05	2161600
2004-06-30	18.12	18.30	18.00	18.25	2341300
2004-07-01	18.26	18.27	17.95	18.06	2907300
2004-07-02	18.12	18.17	17.98	18.08	888900
2004-07-06	18.08	18.08	17.64	17.93	1721400
2004-07-07	17.57	17.61	17.07	17.57	5035700
2004-07-08	17.32	17.54	17.10	17.49	2758500
2004-07-09	17.49	17.50	17.01	17.01	4150900
2004-07-12	17.01	17.03	16.66	16.77	2538000
2004-07-13	16.74	17.03	16.55	17.02	3538200
2004-07-14	16.85	17.19	16.77	17.03	2995100
2004-07-15	17.00	17.09	16.98	17.03	2660200
2004-07-16	17.15	17.15	16.73	16.76	2141600
2004-07-19	17.74	18.13	16.84	17.41	4993600
2004-07-20	17.25	17.57	17.14	17.56	1501200
2004-07-21	17.65	17.89	17.57	17.66	1673600
2004-07-22	17.42	17.47	17.13	17.31	1738100
2004-07-23	17.31	17.37	17.20	17.31	879000
2004-07-26	17.20	17.36	17.04	17.10	1489700
2004-07-27	17.07	17.69	17.07	17.60	1969400
2004-07-28	17.52	17.60	17.20	17.40	1496400
2004-07-29	17.57	17.78	17.38	17.54	1408900
2004-07-30	17.54	17.65	17.44	17.52	2191300
2004-08-02	17.53	17.70	17.29	17.50	1563900
2004-08-03	17.43	17.50	17.16	17.16	1367100
2004-08-04	17.10	17.43	17.06	17.40	1388400
2004-08-05	17.32	17.38	16.90	16.97	1326100
2004-08-06	16.94	17.07	16.78	16.89	1414700
2004-08-09	16.89	17.05	16.85	16.95	750200
2004-08-10	16.95	17.24	16.88	17.24	893100
2004-08-11	17.16	17.20	16.90	17.18	782300
2004-08-12	17.00	17.06	16.86	17.05	1148100
2004-08-13	17.03	17.23	16.85	17.19	1219100
2004-08-16	16.52	17.04	16.32	16.96	3719000
2004-08-17	17.00	17.06	16.75	16.76	1420900
2004-08-18	16.88	16.97	16.68	16.74	2023000
2004-08-19	16.69	16.69	16.35	16.40	2745400
2004-08-20	16.40	16.45	16.25	16.30	2247600
2004-08-23	16.30	16.43	16.21	16.39	1303400
2004-08-24	16.46	16.49	16.22	16.39	1902600
2004-08-25	16.30	16.32	16.00	16.00	3692200
2004-08-26	16.00	16.07	15.94	15.98	2463400
2004-08-27	16.00	16.10	15.99	16.03	3564800
2004-08-30	16.04	16.25	16.04	16.15	1815300
2004-08-31	16.07	16.15	16.00	16.09	1683700
2004-09-01	16.09	16.29	16.08	16.24	2069000
2004-09-02	16.25	16.77	16.25	16.75	1878200
2004-09-03	16.76	16.93	16.63	16.92	1339700
2004-09-07	16.92	17.22	16.91	17.18	1918000
2004-09-08	17.15	17.74	17.15	17.64	5791700
2004-09-09	17.64	17.88	17.35	17.86	3706200
2004-09-10	17.76	17.95	17.54	17.95	2908600
2004-09-13	17.90	17.90	17.55	17.55	3008900
2004-09-14	17.56	17.67	17.47	17.55	1979000
2004-09-15	18.15	18.15	17.72	17.98	4811100
2004-09-16	17.95	18.22	17.95	18.08	1958700
2004-09-17	18.14	18.22	18.04	18.15	2534700
2004-09-20	18.07	18.28	17.74	18.22	1644100
2004-09-21	18.15	18.39	17.97	18.29	3392800
2004-09-22	18.15	18.25	17.91	18.00	2295300
2004-09-23	18.00	18.12	17.95	18.00	1591500
2004-09-24	18.00	18.12	17.91	17.94	1975200
2004-09-27	17.94	17.97	17.76	17.86	2598500
2004-09-28	17.86	18.00	17.58	17.85	2250300
2004-09-29	17.85	18.55	17.73	18.13	4545000
2004-09-30	18.02	18.33	17.98	18.13	2801100
2004-10-01	18.25	18.37	18.09	18.34	1314900
2004-10-04	18.39	18.58	18.26	18.34	2541700
2004-10-05	18.34	18.41	18.06	18.34	1441500
2004-10-06	18.39	18.47	18.26	18.35	2324400
2004-10-07	18.25	18.27	17.92	18.05	1327800
2004-10-08	18.00	18.14	17.92	17.92	1377500
2004-10-11	17.92	18.08	17.84	18.04	1423900
2004-10-12	18.05	18.08	17.80	17.90	1021100
2004-10-13	18.00	18.09	17.74	17.89	1970600
2004-10-14	17.80	17.97	17.70	17.92	1351800
2004-10-15	17.94	18.04	17.81	17.97	1189100
2004-10-18	17.25	17.98	17.01	17.50	3896800
2004-10-19	17.60	17.60	17.25	17.41	1777500
2004-10-20	17.41	17.50	17.27	17.33	1325700
2004-10-21	17.42	17.62	17.26	17.43	1234800
2004-10-22	17.37	17.43	17.00	17.12	1413400
2004-10-25	17.12	17.23	16.99	17.09	1532800
2004-10-26	17.07	17.25	17.00	17.13	1687400
2004-10-27	17.00	17.20	16.75	17.19	1437700
2004-10-28	17.13	17.44	17.08	17.31	886500
2004-10-29	17.31	17.57	17.23	17.51	1140400
2004-11-01	17.42	17.57	17.20	17.56	949700
2004-11-02	17.52	17.98	17.51	17.86	1881600
2004-11-03	17.91	17.97	17.66	17.86	1277200
2004-11-04	17.92	17.97	17.72	17.86	1982500
2004-11-05	18.00	18.06	17.88	17.95	1863000
2004-11-08	17.96	18.01	17.83	17.96	1345400
2004-11-09	17.90	18.20	17.89	18.12	1657100
2004-11-10	18.06	18.35	18.05	18.29	1058900
2004-11-11	18.34	18.83	18.29	18.50	1986000
2004-11-12	18.60	18.67	18.46	18.64	877900
2004-11-15	18.60	18.99	18.43	18.95	1802500
2004-11-16	18.95	19.01	18.75	18.80	2211700
2004-11-17	18.85	19.01	18.74	18.93	1577600
2004-11-18	18.94	19.05	18.82	18.90	1249700
2004-11-19	18.90	18.90	18.39	18.52	1393000
2004-11-22	18.50	18.73	18.31	18.70	3173500
2004-11-23	18.51	18.79	18.49	18.75	1109700
2004-11-24	18.71	18.98	18.70	18.84	1196700
2004-11-26	18.85	18.95	18.85	18.86	166100
2004-11-29	18.94	19.01	18.79	18.91	997000
2004-11-30	18.82	18.97	18.78	18.95	1767400
2004-12-01	18.70	19.00	18.53	19.00	1806000
2004-12-02	18.98	19.06	18.85	18.96	1722200
2004-12-03	18.96	19.05	18.57	18.65	3879200
2004-12-06	18.55	18.71	18.29	18.70	2344500
2004-12-07	18.69	18.84	18.55	18.61	2126100
2004-12-08	18.62	18.70	18.45	18.55	1131400
2004-12-09	18.55	18.89	18.39	18.72	1721800
2004-12-10	19.12	19.12	18.54	18.55	1431500
2004-12-13	18.58	18.66	18.48	18.50	1601200
2004-12-14	18.59	18.82	18.59	18.75	1851100
2004-12-15	18.75	19.08	18.63	19.06	2942400
2004-12-16	19.08	19.30	18.93	19.30	3180000
2004-12-17	19.10	19.27	18.62	18.75	5359500
2004-12-20	18.82	19.13	18.66	18.80	2607300
2004-12-21	18.81	19.09	18.72	18.97	2255400
2004-12-22	18.85	19.04	18.81	18.95	1562700
2004-12-23	18.95	19.20	18.88	19.14	1827500
2004-12-27	19.19	19.27	19.00	19.12	1710700
2004-12-28	19.15	19.40	18.82	19.36	1704300
2004-12-29	19.40	19.57	19.32	19.45	1843600
2004-12-30	19.47	19.59	19.34	19.47	1004500
2004-12-31	19.53	19.60	19.47	19.49	780300
2005-01-03	19.44	19.63	19.09	19.17	2185800
2005-01-04	19.18	19.48	19.10	19.19	1259900
2005-01-05	19.10	19.16	18.87	18.89	1974200
2005-01-06	18.89	18.99	18.71	18.88	1065100
2005-01-07	18.87	18.90	18.68	18.77	1171700
2005-01-10	18.64	18.90	18.60	18.89	1358900
2005-01-11	18.89	18.91	18.70	18.88	954600
2005-01-12	18.77	19.08	18.50	19.07	1453100
2005-01-13	19.00	19.00	18.74	18.78	1065700
2005-01-14	18.75	19.17	18.61	19.14	1557900
2005-01-18	19.00	19.45	18.90	19.30	1903700
2005-01-19	19.32	19.36	19.00	19.00	667600
2005-01-20	18.93	19.04	18.71	18.88	1339900
2005-01-21	18.88	19.03	18.69	18.85	1830400
2005-01-24	18.86	19.09	18.38	18.51	1442300
2005-01-25	18.72	18.93	18.51	18.63	851700
2005-01-26	18.70	18.85	18.64	18.85	1215000
2005-01-27	18.78	18.84	18.67	18.77	1902900
2005-01-28	18.64	18.78	18.06	18.35	2919600
2005-01-31	19.95	20.30	19.27	19.45	8868500
2005-02-01	19.50	19.89	19.47	19.63	5279800
2005-02-02	19.90	20.31	19.71	20.11	3449200
2005-02-03	20.00	20.19	19.89	20.02	1424900
2005-02-04	20.03	20.39	20.03	20.39	1936600
2005-02-07	20.32	20.79	20.00	20.63	1913500
2005-02-08	20.74	20.95	20.56	20.94	1912100
2005-02-09	20.86	20.90	20.48	20.54	1103700
2005-02-10	20.55	20.63	20.43	20.52	1071800
2005-02-11	20.49	20.65	20.21	20.55	1334200
2005-02-14	20.63	20.75	20.46	20.64	1003900
2005-02-15	20.57	20.86	20.51	20.78	1333900
2005-02-16	20.80	20.88	20.66	20.75	1592200
2005-02-17	20.95	21.48	20.93	21.25	3134700
2005-02-18	21.26	21.41	21.09	21.09	1616600
2005-02-22	20.75	21.07	20.50	20.50	1586600
2005-02-23	20.61	21.03	20.40	20.67	1628000
2005-02-24	20.50	20.89	20.35	20.87	1353500
2005-02-25	20.77	21.18	20.73	21.12	1091200
2005-02-28	20.90	21.18	20.84	20.92	2806300
2005-03-01	21.07	21.14	20.87	20.94	2150700
2005-03-02	21.00	21.10	20.74	20.79	1672200
2005-03-03	20.85	20.92	20.57	20.78	1449500
2005-03-04	20.84	20.94	20.56	20.79	1398700
2005-03-07	20.89	21.14	20.74	21.05	1305000
2005-03-08	21.07	21.25	20.98	21.00	1732200
2005-03-09	20.90	21.00	20.63	20.64	1312400
2005-03-10	20.73	20.83	20.50	20.73	1330200
2005-03-11	20.73	20.92	20.51	20.59	822600
2005-03-14	20.60	21.03	20.56	20.95	1299800
2005-03-15	20.96	21.02	20.67	20.67	1030700
2005-03-16	20.60	20.84	20.56	20.70	1754300
2005-03-17	20.60	20.70	20.37	20.41	2375500
2005-03-18	20.35	20.40	20.20	20.25	2288400
2005-03-21	20.35	20.44	20.21	20.34	1602700
2005-03-22	20.44	20.71	20.29	20.35	1923400
2005-03-23	20.40	20.76	20.30	20.64	2070200
2005-03-24	20.58	20.92	20.28	20.89	1539100
2005-03-28	20.88	21.06	20.88	21.00	1635400
2005-03-29	20.96	21.46	20.83	21.24	3230600
2005-03-30	21.20	21.64	21.20	21.42	2334000
2005-03-31	21.48	21.50	21.32	21.35	2326800
2005-04-01	21.33	21.43	20.95	20.98	2453600
2005-04-04	21.01	21.12	20.70	21.00	1480800
2005-04-05	20.92	21.15	20.88	20.96	1980300
2005-04-06	21.05	21.06	20.90	20.95	1553300
2005-04-07	20.95	20.98	20.78	20.89	1641200
2005-04-08	20.90	20.90	20.78	20.85	1000400
2005-04-11	20.79	20.87	20.55	20.75	1709700
2005-04-12	20.66	21.00	20.55	20.86	2227000
2005-04-13	20.76	20.85	20.60	20.69	1210900
2005-04-14	20.60	20.64	20.08	20.23	1922100
2005-04-15	18.85	18.98	18.66	18.67	6798600
2005-04-18	18.12	18.65	17.96	18.28	3886300
2005-04-19	18.28	19.02	18.05	18.93	5881900
2005-04-20	18.85	18.86	18.04	18.45	3651700
2005-04-21	18.57	19.00	18.53	18.88	2128900
2005-04-22	18.80	18.87	18.53	18.67	2093300
2005-04-25	18.65	18.97	18.55	18.80	2279100
2005-04-26	18.80	18.84	18.32	18.33	2930400
2005-04-27	18.24	18.36	17.95	18.07	3384500
2005-04-28	17.95	18.14	17.87	17.88	2458600
2005-04-29	17.97	18.12	17.88	18.05	1937300
2005-05-02	18.00	18.00	17.57	17.90	3681400
2005-05-03	17.87	18.16	17.85	18.04	1731800
2005-05-04	18.04	18.28	18.00	18.16	2064200
2005-05-05	18.10	18.28	18.02	18.08	1253700
2005-05-06	18.08	18.20	17.87	18.00	1614200
2005-05-09	17.99	18.07	17.82	18.02	1814900
2005-05-10	18.02	18.12	17.93	18.01	2108200
2005-05-11	17.99	18.21	17.82	18.12	1872700
2005-05-12	18.17	18.24	17.95	18.05	2477300
2005-05-13	18.05	18.13	17.75	17.93	1333400
2005-05-16	17.89	18.31	17.77	18.25	1357700
2005-05-17	18.14	18.39	17.94	18.34	1395900
2005-05-18	18.33	18.77	18.21	18.71	1281900
2005-05-19	18.72	18.92	18.65	18.81	842300
2005-05-20	18.85	18.93	18.65	18.70	758200
2005-05-23	18.74	18.88	18.62	18.77	797800
2005-05-24	18.70	18.80	18.66	18.68	902000
2005-05-25	18.68	18.68	18.16	18.23	1455300
2005-05-26	18.37	18.55	18.25	18.35	1303300
2005-05-27	18.43	18.43	18.24	18.28	923900
2005-05-31	18.28	18.28	18.07	18.18	1956200
2005-06-01	18.22	18.40	18.09	18.25	1179800
2005-06-02	18.16	18.34	18.01	18.27	896800
2005-06-03	18.28	18.30	18.05	18.12	699900
2005-06-06	18.13	18.32	18.03	18.30	775100
2005-06-07	18.29	18.50	18.21	18.29	1021900
2005-06-08	18.40	18.50	18.26	18.33	1316700
2005-06-09	18.34	18.50	18.18	18.47	884500
2005-06-10	18.47	18.51	18.10	18.16	1020800
2005-06-13	18.10	18.43	18.02	18.05	858000
2005-06-14	18.11	18.46	18.11	18.37	950000
2005-06-15	18.35	18.44	18.25	18.43	901700
2005-06-16	18.40	18.40	18.21	18.31	776500
2005-06-17	18.37	18.39	18.17	18.26	2878500
2005-06-20	18.25	18.47	18.19	18.35	1151800
2005-06-21	18.35	18.49	18.25	18.47	1528600
2005-06-22	18.46	18.61	18.36	18.54	2044400
2005-06-23	18.54	18.58	18.32	18.32	1644300
2005-06-24	18.10	18.11	17.68	17.69	1944900
2005-06-27	17.58	17.61	17.37	17.60	2570900
2005-06-28	17.60	17.99	17.60	17.97	2333800
2005-06-29	17.94	18.20	17.85	18.15	1871300
2005-06-30	18.18	18.38	18.12	18.30	2365900
2005-07-01	18.28	18.36	18.08	18.28	1182100
2005-07-05	18.18	18.55	18.12	18.48	1153300
2005-07-06	18.47	18.53	18.34	18.43	1111600
2005-07-07	18.17	18.56	18.10	18.46	1020100
2005-07-08	18.46	18.70	18.32	18.66	915100
2005-07-11	18.74	18.84	18.66	18.84	892700
2005-07-12	18.85	18.96	18.79	18.88	726500
2005-07-13	18.87	18.88	18.65	18.74	876300
2005-07-14	18.80	19.25	18.75	19.14	1147200
2005-07-15	19.14	19.49	19.03	19.45	1533500
2005-07-18	19.45	19.46	18.59	18.59	2772000
2005-07-19	18.62	18.78	18.49	18.66	1486800
2005-07-20	18.50	18.70	18.35	18.63	1264900
2005-07-21	18.62	18.63	18.09	18.10	1544000
2005-07-22	18.09	18.40	17.98	18.38	825500
2005-07-25	18.36	18.61	18.20	18.23	1314200
2005-07-26	18.35	18.52	18.16	18.51	1238800
2005-07-27	18.48	18.50	18.13	18.25	954100
2005-07-28	18.37	18.68	18.33	18.68	842200
2005-07-29	18.65	18.85	18.51	18.65	1610500
2005-08-01	18.70	18.84	18.61	18.71	1185900
2005-08-02	18.78	18.86	18.65	18.65	922600
2005-08-03	18.61	18.63	18.25	18.34	1336700
2005-08-04	18.11	18.35	18.09	18.21	1493700
2005-08-05	18.14	18.48	18.10	18.18	975000
2005-08-08	18.23	18.25	18.07	18.15	528700
2005-08-09	18.19	18.41	18.15	18.21	758000
2005-08-10	18.31	18.40	17.95	18.00	1266500
2005-08-11	18.03	18.08	17.74	17.92	2422700
2005-08-12	17.92	17.97	17.62	17.81	1775100
2005-08-15	17.85	18.18	17.75	18.04	905400
2005-08-16	17.98	18.02	17.84	17.86	2018100
2005-08-17	17.88	18.04	17.85	17.96	1087400
2005-08-18	17.86	18.00	17.77	17.78	1370900
2005-08-19	17.80	17.87	17.75	17.86	869200
2005-08-22	17.85	17.92	17.65	17.73	746000
2005-08-23	17.79	17.93	17.65	17.66	705800
2005-08-24	17.67	17.98	17.58	17.70	1086500
2005-08-25	17.70	17.93	17.70	17.84	917000
2005-08-26	17.84	17.84	17.61	17.62	1031600
2005-08-29	17.62	17.89	17.59	17.68	846400
2005-08-30	17.69	17.86	17.51	17.85	1171800
2005-08-31	17.85	18.05	17.78	18.03	1285100
2005-09-01	17.98	18.16	17.78	17.91	1507700
2005-09-02	18.02	18.13	17.73	17.90	903000
2005-09-06	17.93	18.21	17.90	18.13	1063400
2005-09-07	18.05	18.45	18.00	18.36	1419500
2005-09-08	18.31	18.52	18.14	18.40	1529000
2005-09-09	18.44	18.66	18.42	18.66	1053100
2005-09-12	18.66	18.70	18.59	18.66	1753800
2005-09-13	18.68	18.68	18.37	18.39	1111000
2005-09-14	18.46	18.46	18.11	18.14	1013800
2005-09-15	18.15	18.25	17.92	17.97	1272200
2005-09-16	18.06	18.24	18.03	18.12	1289700
2005-09-19	18.12	18.24	17.84	17.96	711100
2005-09-20	17.75	17.76	16.80	16.84	3143200
2005-09-21	16.71	16.72	16.27	16.44	4607600
2005-09-22	16.34	16.61	16.15	16.57	3697000
2005-09-23	16.57	16.67	16.45	16.57	2104000
2005-09-26	16.66	16.74	16.55	16.58	2286100
2005-09-27	16.62	16.75	16.45	16.56	2030000
2005-09-28	16.68	16.71	16.37	16.43	1085200
2005-09-29	16.44	16.48	16.29	16.39	1758200
2005-09-30	16.41	16.77	16.30	16.68	1810900
2005-10-03	16.62	16.83	16.45	16.70	2101800
2005-10-04	16.82	16.96	16.46	16.46	1263000
2005-10-05	16.48	16.48	16.21	16.27	2500000
2005-10-06	16.40	16.65	16.25	16.38	1382400
2005-10-07	16.48	16.64	16.35	16.38	2213000
2005-10-10	16.40	16.48	16.26	16.27	983000
2005-10-11	16.28	16.36	16.10	16.18	2340300
2005-10-12	16.15	16.42	15.92	16.18	2107900
2005-10-13	16.09	16.24	16.03	16.03	1365300
2005-10-14	16.07	16.26	15.86	15.95	2282200
2005-10-17	15.42	15.43	14.80	15.23	5926600
2005-10-18	15.25	15.42	15.15	15.15	2936700
2005-10-19	15.10	15.29	15.06	15.19	3076300
2005-10-20	15.23	15.35	15.00	15.16	2742900
2005-10-21	15.27	15.34	14.99	15.05	1799900
2005-10-24	15.15	15.24	15.07	15.07	2570500
2005-10-25	15.07	15.20	14.96	15.04	1721900
2005-10-26	15.00	15.07	14.70	14.75	2132000
2005-10-27	14.70	14.82	14.52	14.53	8154300
2005-10-28	14.63	14.91	14.58	14.72	2934100
2005-10-31	14.73	14.89	14.55	14.75	6798700
2005-11-01	14.79	15.39	14.78	15.15	4237100
2005-11-02	15.19	15.44	15.14	15.31	3134000
2005-11-03	15.44	16.25	15.43	15.62	4357000
2005-11-04	15.66	15.72	15.40	15.48	1198800
2005-11-07	15.53	15.70	15.51	15.55	1578000
2005-11-08	15.56	15.70	15.23	15.29	1897700
2005-11-09	15.30	15.36	15.22	15.32	1638000
2005-11-10	15.39	15.49	15.30	15.43	1802000
2005-11-11	15.46	15.51	15.22	15.35	1376900
2005-11-14	15.35	15.56	15.15	15.26	956900
2005-11-15	15.23	15.34	15.06	15.09	2047700
2005-11-16	15.14	15.20	15.00	15.07	1272800
2005-11-17	15.17	15.28	15.08	15.09	1305900
2005-11-18	15.39	15.44	15.12	15.17	2243900
2005-11-21	15.50	15.80	15.50	15.61	3061200
2005-11-22	15.53	16.14	15.53	16.09	6551900
2005-11-23	16.14	16.45	16.14	16.37	3950300
2005-11-25	16.42	16.55	16.36	16.51	970000
2005-11-28	16.70	16.85	16.58	16.80	3298500
2005-11-29	16.81	16.99	16.70	16.93	3964300
2005-11-30	16.53	16.67	16.50	16.65	5325700
2005-12-01	16.65	16.71	16.22	16.34	7055600
2005-12-02	16.30	16.48	16.22	16.42	2824200
2005-12-05	16.30	16.35	16.05	16.27	2297500
2005-12-06	16.34	16.58	16.27	16.41	2488900
2005-12-07	16.34	16.54	16.20	16.50	2385300
2005-12-08	16.45	16.49	16.25	16.44	2642100
2005-12-09	16.44	16.57	16.38	16.50	1686500
2005-12-12	16.50	16.86	16.40	16.76	2631200
2005-12-13	16.77	16.77	16.50	16.74	2668500
2005-12-14	16.79	17.07	16.77	17.00	2272800
2005-12-15	16.92	16.93	16.66	16.70	3258100
2005-12-16	16.80	16.86	16.43	16.50	3033600
2005-12-19	16.63	16.63	16.30	16.31	1931400
2005-12-20	16.37	16.40	16.15	16.15	2086200
2005-12-21	16.19	16.34	16.12	16.12	2560000
2005-12-22	16.20	16.29	16.15	16.20	2769500
2005-12-23	16.19	16.20	16.00	16.00	2065800
2005-12-27	15.97	16.28	15.94	16.00	2275100
2005-12-28	15.96	16.06	15.92	15.95	1689300
2005-12-29	15.95	16.06	15.88	15.90	1317000
2005-12-30	15.78	15.90	15.66	15.82	1814000
2006-01-03	15.88	15.91	15.37	15.50	2367800
2006-01-04	15.59	15.72	15.36	15.57	2121100
2006-01-05	15.60	15.75	15.55	15.62	1991800
2006-01-06	15.70	15.72	15.50	15.50	1623300
2006-01-09	15.54	15.74	15.43	15.49	2844400
2006-01-10	15.49	15.52	15.41	15.44	3862800
2006-01-11	15.48	15.57	15.43	15.45	2314700
2006-01-12	15.45	15.45	15.26	15.26	2044700
2006-01-13	15.26	15.51	15.19	15.24	2811800
2006-01-17	15.24	15.27	14.98	15.00	2870300
2006-01-18	15.00	15.18	14.97	14.99	1693400
2006-01-19	14.98	15.05	14.85	14.98	1689700
2006-01-20	14.88	14.98	14.78	14.81	2415700
2006-01-23	14.80	15.06	14.77	14.89	1933600
2006-01-24	14.89	14.98	14.77	14.86	2868900
2006-01-25	14.86	14.98	14.81	14.85	2544400
2006-01-26	15.00	15.04	14.75	14.81	1624000
2006-01-27	14.82	14.92	14.78	14.78	1497200
2006-01-30	15.55	16.20	15.50	15.80	12217600
2006-01-31	15.88	16.52	15.80	16.50	6217600
2006-02-01	16.39	16.72	16.39	16.55	3825900
2006-02-02	16.61	16.65	16.34	16.38	2825600
2006-02-03	16.28	16.48	15.85	16.10	2622300
2006-02-06	16.28	16.53	16.21	16.41	2773200
2006-02-07	16.50	16.64	16.35	16.63	3985000
2006-02-08	16.98	16.98	16.63	16.79	2103700
2006-02-09	16.70	16.77	16.57	16.66	1363100
2006-02-10	16.64	16.79	16.57	16.63	918700
2006-02-13	16.65	17.01	16.61	17.01	1601700
2006-02-14	16.95	17.37	16.93	17.33	3134100
2006-02-15	17.25	17.38	17.11	17.37	1318100
2006-02-16	17.32	17.41	17.05	17.37	1697700
2006-02-17	17.34	17.38	17.23	17.30	1236400
2006-02-21	17.23	17.33	17.02	17.03	1279800
2006-02-22	17.12	17.47	16.90	17.39	1906700
2006-02-23	17.35	17.47	17.22	17.23	1066300
2006-02-24	17.13	17.34	17.04	17.05	1348900
2006-02-27	17.00	17.14	16.95	16.95	2478700
2006-02-28	16.92	17.05	16.77	16.85	2660300
2006-03-01	16.77	16.85	16.70	16.76	2720700
2006-03-02	16.72	17.03	16.70	16.97	1575400
2006-03-03	16.83	16.98	16.73	16.87	2119000
2006-03-06	16.76	16.81	16.44	16.58	2075700
2006-03-07	16.58	16.76	16.52	16.74	1231700
2006-03-08	16.70	17.05	16.60	17.04	2007000
2006-03-09	17.00	17.05	16.75	16.86	1707600
2006-03-10	16.85	17.10	16.70	17.10	1405700
2006-03-13	17.08	17.38	17.03	17.30	2549200
2006-03-14	17.25	17.42	17.06	17.33	1362000
2006-03-15	17.33	17.36	16.99	17.09	1048100
2006-03-16	17.10	17.17	16.92	17.08	1010000
2006-03-17	17.18	17.52	17.06	17.52	2834600
2006-03-20	17.48	17.66	17.38	17.42	824200
2006-03-21	17.42	17.52	17.29	17.30	1122700
2006-03-22	17.37	17.71	17.29	17.70	1165100
2006-03-23	17.70	18.01	17.48	17.92	3361200
2006-03-24	17.83	18.04	17.69	18.00	1644500
2006-03-27	17.93	18.07	17.80	18.00	1474800
2006-03-28	18.03	18.09	17.86	17.98	1231600
2006-03-29	18.03	18.06	17.71	17.88	1209600
2006-03-30	17.92	17.98	17.67	17.90	1107100
2006-03-31	18.00	18.32	17.77	18.13	3177400
2006-04-03	18.11	18.27	17.56	17.56	1866300
2006-04-04	17.57	17.64	17.41	17.45	1760900
2006-04-05	17.41	17.64	17.39	17.51	1128600
2006-04-06	17.46	17.55	17.33	17.45	1222200
2006-04-07	17.40	17.65	17.34	17.40	1543800
2006-04-10	17.45	17.56	17.32	17.53	1439100
2006-04-11	17.52	17.55	17.20	17.36	970900
2006-04-12	17.30	17.30	17.00	17.23	1083600
2006-04-13	17.28	17.33	17.18	17.20	1076900
2006-04-17	17.12	17.26	16.50	16.65	2464200
2006-04-18	16.62	16.91	16.36	16.62	3361000
2006-04-19	16.87	17.28	16.81	17.22	2599400
2006-04-20	17.20	17.54	17.08	17.54	2880600
2006-04-21	17.64	17.66	17.43	17.57	2302300
2006-04-24	17.51	17.57	16.85	16.91	1928900
2006-04-25	16.86	17.32	16.81	17.17	2571800
2006-04-26	17.18	17.30	16.94	16.95	1646400
2006-04-27	16.88	16.96	16.64	16.66	1717700
2006-04-28	16.67	16.67	16.13	16.18	4058900
2006-05-01	16.40	16.72	16.36	16.55	2320400
2006-05-02	16.54	16.58	16.30	16.37	1985000
2006-05-03	16.34	16.64	16.34	16.43	2060700
2006-05-04	16.44	16.59	16.38	16.45	1219900
2006-05-05	16.64	16.64	16.39	16.47	1472000
2006-05-08	16.50	16.54	16.25	16.29	1266100
2006-05-09	16.25	16.36	16.03	16.14	2796700
2006-05-10	16.08	16.34	15.95	15.99	3233000
2006-05-11	16.03	16.20	15.94	16.05	2363300
2006-05-12	16.09	16.30	16.03	16.26	2482300
2006-05-15	16.27	16.46	16.15	16.41	4176100
2006-05-16	16.45	16.45	16.30	16.34	3769300
2006-05-17	16.24	16.24	15.94	15.94	2917000
2006-05-18	15.94	16.26	15.94	16.09	1848300
2006-05-19	16.13	16.23	15.99	16.19	1984500
2006-05-22	16.75	16.91	16.45	16.51	2423200
2006-05-23	16.51	16.69	16.50	16.50	2150000
2006-05-24	16.50	16.59	16.34	16.51	2182000
2006-05-25	16.53	16.68	16.37	16.45	2307900
2006-05-26	16.49	16.65	16.45	16.65	1153200
2006-05-30	16.65	16.77	16.50	16.72	2189200
2006-05-31	16.76	16.83	16.62	16.81	2258100
2006-06-01	16.88	16.91	16.57	16.90	2041800
2006-06-02	16.80	16.89	16.62	16.88	1227800
2006-06-05	16.78	16.78	16.55	16.58	1385000
2006-06-06	16.64	16.72	16.46	16.60	1586500
2006-06-07	16.61	16.67	16.43	16.45	2813800
2006-06-08	16.51	16.71	16.36	16.64	1625200
2006-06-09	16.56	16.82	16.46	16.48	1152100
2006-06-12	16.52	16.52	16.24	16.34	1225600
2006-06-13	16.34	16.67	16.32	16.53	1605500
2006-06-14	16.50	16.54	16.27	16.48	1612300
2006-06-15	16.47	16.83	16.45	16.83	1214900
2006-06-16	16.81	16.87	16.55	16.80	1414700
2006-06-19	16.83	16.87	16.44	16.50	1424100
2006-06-20	16.57	16.58	16.37	16.45	1171700
2006-06-21	16.38	16.65	16.36	16.46	1084600
2006-06-22	16.40	16.52	16.32	16.44	1004600
2006-06-23	16.34	16.42	16.15	16.35	929600
2006-06-26	16.31	16.60	16.20	16.56	1149700
2006-06-27	16.46	16.50	16.11	16.11	1699300
2006-06-28	16.15	16.45	16.04	16.33	1720900
2006-06-29	16.40	16.60	16.23	16.59	1026100
2006-06-30	16.59	16.63	16.47	16.51	805100
2006-07-03	16.50	16.61	16.47	16.61	333800
2006-07-05	16.56	16.63	16.27	16.31	1785700
2006-07-06	16.31	16.46	16.28	16.42	1488200
2006-07-07	16.42	16.56	16.33	16.56	1267000
2006-07-10	16.56	16.69	16.41	16.45	1196700
2006-07-11	16.44	16.48	16.13	16.42	1378500
2006-07-12	16.42	16.49	16.08	16.09	1293900
2006-07-13	16.09	16.41	16.05	16.16	1580700
2006-07-14	16.10	16.16	15.81	15.88	1153300
2006-07-17	16.99	18.15	16.95	17.60	8109400
2006-07-18	17.61	17.90	17.54	17.82	3803200
2006-07-19	17.85	18.12	17.81	17.90	2885800
2006-07-20	17.89	18.04	17.58	17.60	2086500
2006-07-21	17.62	17.75	17.32	17.69	1968600
2006-07-24	17.64	17.91	17.52	17.90	1574700
2006-07-25	17.80	17.98	17.76	17.82	2083400
2006-07-26	17.68	17.97	17.57	17.82	2042400
2006-07-27	17.85	17.97	17.47	17.48	1374100
2006-07-28	17.58	18.01	17.54	17.87	1209400
2006-07-31	17.89	18.22	17.88	18.04	1999400
2006-08-01	17.95	18.01	17.80	17.94	1452700
2006-08-02	17.94	18.27	17.82	18.23	1668200
2006-08-03	18.24	18.35	17.98	18.20	1907800
2006-08-04	18.34	18.50	17.90	17.99	1200700
2006-08-07	17.99	18.32	17.90	18.27	1283600
2006-08-08	18.27	18.36	17.93	17.98	964000
2006-08-09	18.02	18.13	17.62	17.62	984800
2006-08-10	17.55	18.18	17.54	18.05	1762800
2006-08-11	18.50	18.50	17.93	18.10	733600
2006-08-14	18.15	18.20	17.67	17.74	1285700
2006-08-15	17.88	17.99	17.63	17.80	2205500
2006-08-16	17.91	18.16	17.87	18.16	1431000
2006-08-17	18.10	18.49	18.10	18.34	2224700
2006-08-18	18.29	18.39	18.13	18.19	1040900
2006-08-21	18.07	18.26	18.02	18.20	877200
2006-08-22	18.21	18.75	18.16	18.56	2659100
2006-08-23	18.60	18.60	18.30	18.49	1158200
2006-08-24	18.49	18.60	18.31	18.33	430600
2006-08-25	18.23	18.38	17.87	17.91	1018300
2006-08-28	18.00	18.77	17.99	18.73	1587200
2006-08-29	18.66	18.71	18.33	18.69	1132500
2006-08-30	18.75	18.91	18.66	18.87	852600
2006-08-31	18.95	19.00	18.77	18.84	787600
2006-09-01	18.93	19.11	18.84	19.03	1129500
2006-09-05	19.00	19.29	18.92	19.27	1313100
2006-09-06	19.11	19.23	18.98	19.10	953500
2006-09-07	19.10	19.20	19.00	19.00	1489300
2006-09-08	18.92	19.09	18.82	19.01	1292400
2006-09-11	19.02	19.27	18.96	19.18	1185100
2006-09-12	19.05	19.31	19.02	19.30	1551700
2006-09-13	19.12	19.34	19.02	19.14	1008900
2006-09-14	19.14	19.24	18.99	19.18	1102600
2006-09-15	19.39	19.39	19.00	19.31	2441500
2006-09-18	19.35	19.53	19.26	19.47	1317400
2006-09-19	19.62	19.67	19.25	19.42	1429900
2006-09-20	19.56	19.62	19.40	19.57	960300
2006-09-21	19.65	19.77	19.43	19.52	1704900
2006-09-22	19.58	19.58	19.24	19.44	980300
2006-09-25	19.52	19.65	19.33	19.52	1304300
2006-09-26	19.46	19.82	19.40	19.78	1052800
2006-09-27	19.67	19.85	19.64	19.67	700800
2006-09-28	19.58	19.83	19.43	19.79	1244100
2006-09-29	19.80	19.82	19.55	19.70	1243700
2006-10-02	19.78	19.81	19.32	19.44	1663600
2006-10-03	19.55	19.95	19.40	19.89	1648800
2006-10-04	19.89	20.07	19.66	20.07	1232800
2006-10-05	19.93	20.03	19.82	20.03	859600
2006-10-06	20.10	20.23	20.06	20.20	1415400
2006-10-09	20.21	20.50	20.00	20.50	1628300
2006-10-10	20.46	20.54	20.26	20.52	1454700
2006-10-11	20.39	20.52	20.29	20.46	938900
2006-10-12	20.50	20.74	20.38	20.73	2494200
2006-10-13	20.75	20.75	20.58	20.70	1696000
2006-10-16	21.38	21.86	21.21	21.30	5437200
2006-10-17	21.16	21.86	21.10	21.70	3892400
2006-10-18	21.71	21.95	21.67	21.91	5736600
2006-10-19	21.75	21.86	21.44	21.53	2455700
2006-10-20	21.53	21.81	21.45	21.70	4139000
2006-10-23	21.95	22.53	21.89	22.37	5868400
2006-10-24	22.39	22.52	22.23	22.48	2846200
2006-10-25	22.40	22.52	22.25	22.35	1928000
2006-10-26	22.46	22.58	22.29	22.39	2219600
2006-10-27	22.31	22.56	22.28	22.50	2453100
2006-10-30	22.44	22.95	22.30	22.94	2721200
2006-10-31	22.75	22.92	22.59	22.63	3644200
2006-11-01	22.64	22.90	22.64	22.85	3031200
2006-11-02	22.87	22.99	22.61	22.70	2773000
2006-11-03	22.70	22.89	22.63	22.65	1801300
2006-11-06	22.65	23.31	22.65	23.24	3661500
2006-11-07	23.04	23.40	22.89	23.26	3238300
2006-11-08	23.27	23.47	23.05	23.39	2205300
2006-11-09	23.43	23.46	23.17	23.35	2877800
2006-11-10	23.43	23.48	23.24	23.43	1757300
2006-11-13	23.37	23.40	22.97	23.15	1855400
2006-11-14	23.15	23.67	23.09	23.65	3528000
2006-11-15	23.60	23.98	23.44	23.80	3044200
2006-11-16	23.84	23.96	23.76	23.80	2503000
2006-11-17	23.61	23.74	23.40	23.66	3374400
2006-11-20	23.74	23.89	23.06	23.32	3588400
2006-11-21	23.21	23.31	23.02	23.09	2989500
2006-11-22	22.88	23.08	22.71	22.94	3941200
2006-11-24	22.90	22.98	22.70	22.90	861100
2006-11-27	22.77	22.90	22.18	22.26	3933100
2006-11-28	22.26	22.48	22.14	22.32	3845900
2006-11-29	21.89	22.05	21.73	21.94	3677000
2006-11-30	21.96	22.05	21.70	21.95	3166000
2006-12-01	21.87	22.26	21.52	21.75	2606000
2006-12-04	21.95	22.45	21.80	22.21	3282200
2006-12-05	22.25	22.31	22.05	22.24	2979800
2006-12-06	22.32	22.35	22.08	22.22	3338100
2006-12-07	22.31	22.33	22.00	22.26	3747700
2006-12-08	22.23	22.23	21.91	21.99	2584000
2006-12-11	22.00	22.10	21.85	21.97	3273700
2006-12-12	21.99	22.19	21.80	22.08	4374900
2006-12-13	22.08	22.45	22.05	22.38	3666700
2006-12-14	22.48	22.90	22.33	22.55	4651500
2006-12-15	22.65	22.86	22.50	22.84	6580500
2006-12-18	22.94	23.02	22.52	22.65	2780100
2006-12-19	22.63	22.70	22.42	22.65	3152500
2006-12-20	22.65	22.78	22.55	22.72	3754000
2006-12-21	22.72	22.94	22.52	22.54	1966700
2006-12-22	22.60	22.86	22.45	22.82	1258500
2006-12-26	22.83	22.90	22.63	22.89	1477300
2006-12-27	22.89	23.17	22.62	23.14	1759300
2006-12-28	23.14	23.14	22.48	22.58	2900600
2006-12-29	22.60	22.85	22.55	22.66	1647100
2007-01-03	22.84	23.17	22.63	23.05	3299300
2007-01-04	22.98	23.16	22.82	23.12	2172500
2007-01-05	23.33	23.46	22.63	22.93	2371700
2007-01-08	22.97	23.38	22.62	23.22	3156000
2007-01-09	23.32	23.51	22.87	23.34	7937000
2007-01-10	23.34	23.49	23.08	23.43	3884500
2007-01-11	23.44	23.58	23.38	23.56	3644600
2007-01-12	23.56	23.73	23.13	23.36	3279400
2007-01-16	23.44	23.54	23.01	23.07	4528200
2007-01-17	23.07	23.42	22.93	23.33	4682300
2007-01-18	23.37	23.46	22.94	23.25	3393500
2007-01-19	23.33	23.56	23.17	23.51	4349300
2007-01-22	23.43	23.65	23.34	23.61	3153600
2007-01-23	23.51	23.99	23.43	23.96	3834500
2007-01-24	23.97	24.05	23.83	24.04	2097300
2007-01-25	24.00	24.08	23.76	24.06	2143900
2007-01-26	23.96	24.00	23.62	23.96	3122700
2007-01-29	24.39	24.78	23.49	23.97	7285500
2007-01-30	24.00	24.25	23.88	24.19	6262700
2007-01-31	24.00	24.38	23.98	24.36	3573300
2007-02-01	24.48	25.00	24.43	24.90	5058700
2007-02-02	24.97	25.02	24.75	24.99	3757500
2007-02-05	24.91	25.21	24.71	25.12	4946500
2007-02-06	25.05	25.51	24.95	25.39	4574000
2007-02-07	25.40	25.88	25.40	25.82	4516300
2007-02-08	25.72	26.51	25.64	26.46	5205000
2007-02-09	26.46	26.50	25.86	26.03	5836600
2007-02-12	25.99	26.20	25.97	26.17	3420777
2007-02-13	26.20	26.52	25.96	26.42	3244138
2007-02-14	26.43	26.69	26.18	26.63	2610746
2007-02-15	26.55	26.78	26.50	26.71	2437300
2007-02-16	26.56	26.63	26.36	26.36	2513300
2007-02-20	26.38	27.05	26.37	26.93	3633200
2007-02-21	27.14	27.47	26.90	27.36	4168500
2007-02-22	27.28	27.30	26.69	26.82	3439400
2007-02-23	26.82	27.01	26.63	26.93	2702700
2007-02-26	27.05	27.11	26.49	26.60	2739113
2007-02-27	26.47	26.50	25.40	26.20	3056700
2007-02-28	25.90	26.01	25.48	26.01	4034400
2007-03-01	25.80	26.53	24.84	26.45	4759217
2007-03-02	26.28	26.90	26.25	26.40	5334500
2007-03-05	26.20	26.46	25.91	26.27	3477000
2007-03-06	26.49	27.25	26.35	27.06	4663600
2007-03-07	26.90	27.18	26.61	26.89	3775900
2007-03-08	27.09	27.54	27.01	27.51	2425000
2007-03-09	27.60	27.88	27.45	27.70	2372800
2007-03-12	27.70	27.83	27.45	27.73	3346500
2007-03-13	27.63	27.69	27.34	27.38	3517700
2007-03-14	27.45	27.56	27.09	27.36	3201400
2007-03-15	27.31	27.87	27.06	27.81	2582000
2007-03-16	27.89	27.95	27.61	27.71	3662620
2007-03-19	27.91	28.09	27.53	27.66	4253130
2007-03-20	27.78	28.35	27.60	28.15	4911800
2007-03-21	28.15	28.72	27.97	28.61	3259100
2007-03-22	28.27	28.79	28.27	28.50	2459400
2007-03-23	28.72	29.00	28.62	28.73	2690400
2007-03-26	28.69	28.77	28.24	28.73	2338100
2007-03-27	28.60	28.81	28.17	28.26	3573900
2007-03-28	28.22	28.22	27.43	27.49	3872150
2007-03-29	27.35	27.80	27.35	27.68	3283158
2007-03-30	27.82	27.97	27.35	27.57	2589131
2007-04-02	27.59	28.50	27.59	28.24	3639200
2007-04-03	28.32	28.69	28.32	28.57	3340200
2007-04-04	28.58	29.05	28.56	29.05	4485968
2007-04-05	29.13	29.68	29.07	29.65	3259427
2007-04-09	29.70	29.71	29.21	29.28	2403162
2007-04-10	29.30	29.34	29.11	29.24	2769020
2007-04-11	29.27	29.41	28.87	29.20	3797437
2007-04-12	28.90	28.91	28.35	28.78	6218380
2007-04-13	28.73	28.77	28.02	28.34	6505945
2007-04-16	29.00	29.18	27.96	28.10	9945373
2007-04-17	28.80	28.80	27.73	28.30	7963600
2007-04-18	28.20	28.58	28.11	28.38	5779896
2007-04-19	28.79	28.80	27.73	28.10	4809699
2007-04-20	28.23	28.43	28.19	28.39	4556099
2007-04-23	28.50	28.97	28.40	28.64	4228700
2007-04-24	28.16	28.39	27.79	28.24	3816719
2007-04-25	28.24	28.59	28.10	28.50	2952307
2007-04-26	27.82	28.85	27.82	28.67	2834361
2007-04-27	28.66	28.74	28.35	28.41	3199000
2007-04-30	28.55	28.92	28.24	28.30	3052652
2007-05-01	28.47	28.70	28.24	28.41	2462300
2007-05-02	28.70	28.93	28.61	28.81	2160900
2007-05-03	28.90	29.19	28.64	29.13	2818000
2007-05-04	29.15	29.30	29.01	29.13	2623400
2007-05-07	29.25	29.30	28.77	28.83	1918870
2007-05-08	28.84	28.88	28.31	28.66	2314400
2007-05-09	28.85	29.10	28.70	29.07	2571500
2007-05-10	29.11	29.34	29.01	29.21	3151475
2007-05-11	29.06	29.28	28.91	29.23	2234900
2007-05-14	29.25	29.46	29.02	29.05	2130800
2007-05-15	29.20	29.30	28.88	28.95	1882354
2007-05-16	29.10	29.23	28.41	28.56	2345215
2007-05-17	28.60	28.80	28.29	28.53	2242600
2007-05-18	28.65	29.00	28.61	28.83	2005177
2007-05-21	28.88	28.90	28.64	28.70	2523700
2007-05-22	28.59	29.19	28.38	29.08	2384600
2007-05-23	29.17	29.20	28.65	28.71	1733029
2007-05-24	28.71	28.96	28.56	28.81	2221900
2007-05-25	28.73	28.86	28.27	28.48	2229255
2007-05-29	28.53	28.69	28.33	28.41	2105700
2007-05-30	28.37	28.38	27.62	27.68	4561015
2007-05-31	27.75	28.29	27.68	28.01	3928983
2007-06-01	28.21	28.59	28.09	28.35	3291000
2007-06-04	27.91	28.29	27.69	27.83	3013358
2007-06-05	27.83	27.87	27.32	27.42	3523550
2007-06-06	27.43	27.43	26.96	27.35	3231100
2007-06-07	27.35	27.35	26.37	26.40	3700500
2007-06-08	26.10	26.26	25.82	26.22	3984100
2007-06-11	26.15	26.56	26.00	26.33	3113300
2007-06-12	26.33	26.53	25.65	25.72	3876400
2007-06-13	25.93	26.10	25.70	25.92	4520600
2007-06-14	26.02	26.15	25.81	25.97	2380799
2007-06-15	26.07	26.30	25.74	25.85	2967300
2007-06-18	25.82	26.01	25.51	25.91	2988600
2007-06-19	25.83	25.99	25.68	25.92	2670492
2007-06-20	26.02	26.12	25.46	25.47	2497400
2007-06-21	25.53	25.60	25.30	25.58	2544100
2007-06-22	25.54	25.66	25.25	25.33	4766600
2007-06-25	25.45	25.51	25.10	25.14	3257400
2007-06-26	25.16	25.28	24.90	25.14	3190000
2007-06-27	25.14	25.44	25.01	25.30	3846300
2007-06-28	25.32	25.60	25.18	25.20	2868600
2007-06-29	25.40	25.58	25.11	25.29	2698486
2007-07-02	25.39	25.74	25.29	25.70	2189784
2007-07-03	25.72	25.86	25.54	25.64	1214660
2007-07-05	25.61	25.77	25.41	25.73	2545229
2007-07-06	25.66	25.97	25.48	25.89	1740800
2007-07-09	25.90	26.03	25.59	25.64	2781800
2007-07-10	25.55	25.61	25.03	25.06	2803900
2007-07-11	25.06	25.80	25.00	25.75	3959500
2007-07-12	25.76	26.09	25.54	26.06	3683164
2007-07-13	25.95	26.62	25.70	26.53	5201967
2007-07-16	26.50	27.81	26.50	27.20	5927300
2007-07-17	27.30	27.30	26.39	26.46	5572478
2007-07-18	26.34	26.43	25.43	25.60	4192300
2007-07-19	25.62	25.81	25.24	25.26	2769647
2007-07-20	25.80	26.12	24.65	24.68	3388700
2007-07-23	24.86	24.86	24.47	24.56	2429400
2007-07-24	24.31	24.54	23.91	24.33	5963305
2007-07-25	24.37	24.45	23.80	24.26	4952733
2007-07-26	23.86	26.00	23.47	23.90	6069241
2007-07-27	23.90	23.90	22.92	23.48	4318740
2007-07-30	23.34	23.55	23.05	23.33	3469600
2007-07-31	23.52	23.53	22.82	22.91	4560250
2007-08-01	22.81	23.68	22.81	23.58	5073564
2007-08-02	22.59	23.94	22.50	23.18	5068237
2007-08-03	22.53	23.40	22.40	22.72	3997574
2007-08-06	22.81	23.64	22.62	23.64	4729255
2007-08-07	23.37	23.66	23.01	23.43	5334200
2007-08-08	23.36	23.41	22.81	22.97	5589433
2007-08-09	23.20	23.41	22.47	22.48	6708623
2007-08-10	22.29	23.31	21.96	23.04	4350300
2007-08-13	23.25	23.76	23.00	23.57	4059900
2007-08-14	22.60	23.18	22.10	23.00	7304200
2007-08-15	22.80	23.57	22.51	22.55	6372874
2007-08-16	22.33	22.61	21.94	22.07	7291200
2007-08-17	22.69	22.73	22.00	22.25	5243800
2007-08-20	22.26	22.75	22.17	22.56	3604200
2007-08-21	22.38	22.50	21.92	22.02	3737400
2007-08-22	22.14	22.50	22.11	22.46	2087000
2007-08-23	22.58	22.61	21.98	22.09	3591400
2007-08-24	22.00	22.26	21.81	22.23	2744200
2007-08-27	22.10	22.10	21.60	21.68	2562311
2007-08-28	21.53	21.88	21.22	21.43	4583200
2007-08-29	21.68	22.06	21.45	22.06	4307900
2007-08-30	21.95	21.95	21.61	21.68	3432400
2007-08-31	21.76	21.86	21.55	21.63	3192000
2007-09-04	21.46	22.08	21.45	21.97	3932031
2007-09-05	21.05	22.00	21.03	21.98	6353600
2007-09-06	22.00	22.24	21.84	21.92	6704438
2007-09-07	21.65	21.75	21.23	21.30	4511300
2007-09-10	21.35	21.40	20.97	21.17	4155800
2007-09-11	21.28	21.90	21.10	21.90	4630500
2007-09-12	21.82	23.36	21.81	22.82	8930300
2007-09-13	22.95	22.99	22.39	22.42	6053600
2007-09-14	22.33	22.75	22.29	22.46	3924900
2007-09-17	22.34	22.71	22.34	22.55	2371550
2007-09-18	22.61	23.35	22.57	23.35	4119000
2007-09-19	23.36	23.99	23.27	23.75	6042200
2007-09-20	23.70	23.72	23.31	23.56	4236600
2007-09-21	23.91	24.50	23.56	23.94	5798812
2007-09-24	24.03	24.19	23.31	23.42	3988200
2007-09-25	23.39	23.48	23.10	23.40	4982000
2007-09-26	23.50	23.82	23.40	23.73	3922500
2007-09-27	23.73	23.79	23.44	23.66	3717600
2007-09-28	23.55	23.70	23.19	23.46	5978994
2007-10-01	23.46	24.01	23.45	23.89	4121000
2007-10-02	23.96	24.36	23.84	24.08	4653600
2007-10-03	23.60	24.02	23.41	23.58	5558139
2007-10-04	23.67	23.67	22.86	23.00	3821000
2007-10-05	23.10	23.42	22.89	23.31	3050900
2007-10-08	23.26	23.40	22.77	22.87	2120300
2007-10-09	22.87	22.94	22.52	22.75	2548700
2007-10-10	22.66	22.91	22.60	22.66	1626500
2007-10-11	22.78	22.99	22.26	22.63	4010900
2007-10-12	22.60	22.91	22.36	22.45	2202517
2007-10-15	21.75	22.78	21.54	22.22	6137700
2007-10-16	22.22	22.39	22.01	22.04	4709600
2007-10-17	22.12	22.21	21.51	21.67	6750700
2007-10-18	22.09	22.10	21.44	21.44	7278900
2007-10-19	21.43	21.48	20.54	20.55	7228400
2007-10-22	20.50	20.84	20.38	20.74	4703800
2007-10-23	20.95	21.46	20.74	21.38	7199700
2007-10-24	21.22	21.28	20.60	20.90	5160800
2007-10-25	20.94	20.96	20.58	20.77	3514800
2007-10-26	20.90	21.14	20.59	21.09	4295400
2007-10-29	21.17	21.23	20.89	20.95	4209400
2007-10-30	20.90	21.08	20.42	20.47	3477400
2007-10-31	20.62	21.07	20.52	20.89	4637300
2007-11-01	20.70	21.21	20.52	20.54	5295400
2007-11-02	20.60	20.70	20.27	20.50	4004700
2007-11-05	21.31	22.07	20.99	21.26	6222829
2007-11-06	21.90	21.90	20.80	21.25	5962480
2007-11-07	21.00	21.03	20.50	20.61	8894167
2007-11-08	20.50	20.77	19.62	20.10	6423376
2007-11-09	20.04	20.16	19.81	19.96	3752482
2007-11-12	20.85	21.14	20.70	20.80	5434484
2007-11-13	21.10	21.19	20.89	21.19	4409797
2007-11-14	21.55	21.55	20.58	20.68	5632265
2007-11-15	20.83	20.88	19.93	20.05	5307180
2007-11-16	20.78	20.78	19.70	19.86	5126923
2007-11-19	19.98	19.98	19.52	19.72	4032706
2007-11-20	19.72	20.34	19.71	20.26	4937412
2007-11-21	20.13	20.20	19.81	19.96	3009777
2007-11-23	20.20	20.53	20.10	20.47	1220474
2007-11-26	20.43	21.20	20.43	20.90	6450767
2007-11-27	21.03	21.29	20.80	20.98	4921755
2007-11-28	21.08	23.63	19.95	20.05	5099232
2007-11-29	20.02	20.15	19.88	19.90	5161326
2007-11-30	19.91	20.08	19.85	19.98	5980384
2007-12-03	20.00	20.03	19.54	19.63	4849680
2007-12-04	19.41	19.96	19.41	19.85	3451465
2007-12-05	20.07	20.24	19.68	19.92	4707980
2007-12-06	19.91	20.04	19.59	20.03	4176900
2007-12-07	20.04	20.41	20.00	20.37	3139953
2007-12-10	20.37	20.79	20.37	20.63	2837517
2007-12-11	20.70	20.80	20.15	20.19	4417979
2007-12-12	20.71	21.20	20.25	20.51	2855323
2007-12-13	20.45	20.45	20.04	20.30	2088950
2007-12-14	20.16	20.29	19.64	19.77	3801591
2007-12-17	19.72	20.35	19.68	19.99	4203605
2007-12-18	20.17	20.22	19.77	19.90	3213401
2007-12-19	19.94	19.99	19.60	19.74	3878672
2007-12-20	19.91	19.96	19.60	19.96	3242500
2007-12-21	20.22	20.34	19.97	20.19	4742510
2007-12-24	20.02	20.62	20.02	20.33	1161422
2007-12-26	20.20	20.32	19.90	20.22	3102956
2007-12-27	20.28	20.33	19.70	19.73	2803763
2007-12-28	19.64	19.80	18.97	18.97	5241607
2007-12-31	18.92	19.23	18.83	19.04	3339200
2008-01-02	19.06	19.06	18.50	18.52	3832871
2008-01-03	18.61	18.64	18.10	18.16	3984947
2008-01-04	18.00	18.09	17.62	17.71	3836495
2008-01-07	17.78	17.90	17.52	17.76	2923511
2008-01-08	18.00	18.12	17.29	17.36	4494059
2008-01-09	17.34	17.34	16.89	17.25	3842306
2008-01-10	17.24	17.68	16.80	17.57	3675370
2008-01-11	17.38	17.48	16.92	17.00	3211382
2008-01-14	17.15	17.18	16.86	17.11	3268262
2008-01-15	16.88	17.01	16.42	16.65	3862097
2008-01-16	16.93	18.27	16.93	17.99	6721498
2008-01-17	18.01	18.14	17.29	17.39	5580415
2008-01-18	17.50	17.94	17.48	17.71	4757080
2008-01-22	16.71	18.25	16.71	18.03	6174665
2008-01-23	17.54	18.84	17.42	18.78	6502913
2008-01-24	18.94	19.25	18.48	19.09	5241993
2008-01-25	19.34	19.50	18.81	19.02	3373206
2008-01-28	19.08	19.32	18.60	19.31	2557569
2008-01-29	19.39	19.39	18.75	19.07	3031910
2008-01-30	19.02	19.45	18.73	18.92	2833450
2008-01-31	19.28	21.35	18.41	21.01	7359549
2008-02-01	21.01	21.35	20.73	21.32	3653983
2008-02-04	21.32	21.73	21.13	21.45	3405177
2008-02-05	21.18	21.49	20.52	20.60	3520797
2008-02-06	20.70	21.15	20.58	20.76	3207805
2008-02-07	20.70	21.37	20.64	21.08	3138282
2008-02-08	20.93	21.07	20.56	20.64	2494920
2008-02-11	20.70	20.92	20.51	20.68	4519015
2008-02-12	20.84	21.38	20.74	21.21	3984553
2008-02-13	21.08	21.80	21.08	21.65	3809064
2008-02-14	21.81	21.81	21.08	21.10	2196468
2008-02-15	21.12	21.16	20.63	20.80	3779207
2008-02-19	21.00	21.00	20.29	20.45	2984394
2008-02-20	20.30	21.00	20.30	20.91	3059696
2008-02-21	20.96	21.17	20.44	20.48	1993194
2008-02-22	20.59	20.68	20.07	20.65	2768362
2008-02-25	20.65	21.16	20.46	21.12	2366103
2008-02-26	21.06	21.34	20.85	20.96	3292587
2008-02-27	20.93	21.05	20.57	20.64	2543913
2008-02-28	20.61	20.61	20.13	20.20	1740947
2008-02-29	20.13	20.17	19.27	19.32	3530630
2008-03-03	19.26	19.49	19.05	19.39	3877288
2008-03-04	19.40	19.83	19.17	19.74	4393919
2008-03-05	19.67	20.10	19.55	19.73	3532811
2008-03-06	19.66	19.73	19.17	19.21	2687507
2008-03-07	19.14	19.75	18.91	19.38	2837584
2008-03-10	19.53	19.71	19.13	19.15	2365277
2008-03-11	19.60	20.18	19.22	20.18	3329569
2008-03-12	20.20	20.67	20.15	20.27	3255099
2008-03-13	20.00	20.40	19.57	20.28	3444737
2008-03-14	20.40	20.50	19.42	19.81	2776428
2008-03-17	19.65	19.90	19.30	19.66	3211959
2008-03-18	20.00	20.13	19.56	20.09	2593800
2008-03-19	20.15	20.90	20.14	20.37	2988122
2008-03-20	20.39	21.39	20.37	21.38	4455077
2008-03-24	21.33	21.94	21.27	21.89	4141688
2008-03-25	21.94	21.94	21.45	21.58	3817223
2008-03-26	21.51	21.52	21.04	21.25	2682608
2008-03-27	21.30	21.49	20.22	20.31	4527388
2008-03-28	20.31	20.57	20.17	20.28	2073325
2008-03-31	20.28	20.33	19.78	19.90	5408966
2008-04-01	20.01	21.20	19.87	21.20	3451737
2008-04-02	21.20	21.23	20.63	20.74	3155604
2008-04-03	20.77	21.37	20.57	21.30	2879689
2008-04-04	21.26	21.85	21.14	21.64	3071553
2008-04-07	21.75	21.99	21.58	21.80	3186189
2008-04-08	21.72	21.80	21.03	21.29	2940765
2008-04-09	21.26	21.46	20.69	20.74	1544723
2008-04-10	20.55	21.49	20.55	21.32	1963466
2008-04-11	20.82	21.32	20.82	21.01	1685753
2008-04-14	20.94	21.00	20.75	20.87	1532640
2008-04-15	21.03	21.06	20.75	20.92	2147239
2008-04-16	20.93	21.00	20.70	20.83	2279928
2008-04-17	20.79	21.05	20.66	20.98	2701246
2008-04-18	21.38	21.98	21.10	21.78	3126451
2008-04-21	20.01	20.50	19.69	20.00	7287445
2008-04-22	19.50	19.67	18.95	19.03	5444487
2008-04-23	18.97	19.22	18.75	19.06	6433250
2008-04-24	19.06	19.30	18.95	19.21	4087492
2008-04-25	19.27	19.38	18.99	19.26	3210324
2008-04-28	19.01	19.30	19.00	19.12	2905044
2008-04-29	19.10	19.15	18.96	19.09	3465561
2008-04-30	19.09	19.15	18.70	18.75	4921032
2008-05-01	18.64	19.26	18.60	19.15	3705029
2008-05-02	19.15	19.30	18.91	19.13	3268297
2008-05-05	18.96	19.09	18.55	18.89	3421180
2008-05-06	18.71	19.15	18.50	18.99	3006402
2008-05-07	18.96	19.43	18.83	18.94	3165718
2008-05-08	18.97	19.05	18.66	18.76	2284247
2008-05-09	18.52	19.21	18.52	19.05	3683857
2008-05-12	19.06	19.38	18.97	19.34	3205035
2008-05-13	19.43	19.99	19.39	19.85	3354357
2008-05-14	19.95	20.28	19.85	19.96	2262989
2008-05-15	20.02	20.29	19.69	20.23	2520981
2008-05-16	20.17	20.17	19.67	19.94	3042406
2008-05-19	20.00	20.48	19.87	20.25	4111470
2008-05-20	20.11	20.22	19.85	20.09	4518175
2008-05-21	20.09	20.24	19.54	19.65	2756004
2008-05-22	19.71	20.01	19.42	19.77	2540991
2008-05-23	19.81	19.98	19.55	19.86	3122762
2008-05-27	19.79	20.13	19.64	20.10	3444945
2008-05-28	19.99	20.40	19.99	20.25	3818276
2008-05-29	20.17	20.45	20.07	20.41	3861047
2008-05-30	20.35	20.50	20.02	20.14	2525239
2008-06-02	20.16	20.19	19.78	19.92	2158329
2008-06-03	19.81	20.07	19.67	19.72	2797775
2008-06-04	19.62	20.11	19.61	20.04	3619156
2008-06-05	20.07	20.38	19.99	20.37	2618135
2008-06-06	20.24	20.34	19.71	19.85	4031642
2008-06-09	19.83	20.16	19.62	20.08	3281045
2008-06-10	19.90	20.59	19.83	20.29	2857134
2008-06-11	20.14	20.24	19.60	19.60	2519859
2008-06-12	19.67	20.16	19.62	19.78	1807100
2008-06-13	19.87	20.49	19.84	20.36	2210548
2008-06-16	20.26	20.60	20.03	20.49	2108545
2008-06-17	20.53	20.58	19.80	19.86	3470681
2008-06-18	19.72	19.83	19.05	19.10	4350616
2008-06-19	19.06	19.41	18.89	19.27	2823832
2008-06-20	19.11	19.20	18.59	18.80	4081073
2008-06-23	18.96	18.96	18.29	18.35	2628345
2008-06-24	18.25	18.77	18.12	18.40	3532637
2008-06-25	18.52	18.88	18.33	18.51	4523988
2008-06-26	18.24	18.39	17.91	17.97	2376382
2008-06-27	17.91	18.07	17.52	17.72	4625323
2008-06-30	17.70	17.73	17.09	17.12	6809155
2008-07-01	16.96	17.30	16.67	16.98	5653477
2008-07-02	17.17	17.55	17.06	17.14	4511022
2008-07-03	17.25	17.54	17.08	17.22	2222162
2008-07-07	17.22	17.49	17.13	17.17	3480729
2008-07-08	17.15	17.84	17.10	17.84	3165305
2008-07-09	17.96	18.67	17.80	17.83	5140737
2008-07-10	17.80	17.82	17.23	17.41	3716606
2008-07-11	17.10	17.58	16.93	17.25	4256785
2008-07-14	17.43	17.59	16.99	17.14	3878923
2008-07-15	17.03	17.57	16.71	17.28	3884362
2008-07-16	17.27	17.71	17.08	17.70	3976315
2008-07-17	17.77	18.55	17.55	18.28	4854316
2008-07-18	20.42	21.18	19.96	20.66	12739027
2008-07-21	20.92	21.07	20.20	20.44	4399639
2008-07-22	20.25	21.08	20.06	21.04	6487878
2008-07-23	21.02	21.40	20.67	21.19	4058087
2008-07-24	21.12	21.32	20.63	20.73	4189102
2008-07-25	20.78	21.20	20.62	20.81	2716299
2008-07-28	20.09	20.63	20.05	20.19	2849537
2008-07-29	20.14	20.82	20.14	20.71	3267477
2008-07-30	20.78	21.05	20.16	20.46	3201127
2008-07-31	20.40	20.55	19.98	20.05	3828057
2008-08-01	20.25	20.66	19.80	20.48	3600963
2008-08-04	20.35	20.55	19.93	20.44	2373398
2008-08-05	20.57	21.10	20.53	20.99	3734407
2008-08-06	20.95	20.95	20.60	20.79	2548779
2008-08-07	20.67	20.97	20.28	20.70	2308783
2008-08-08	20.69	21.62	20.57	21.50	3107629
2008-08-11	21.50	21.95	21.11	21.52	3475754
2008-08-12	21.52	21.75	21.31	21.47	3377098
2008-08-13	21.36	21.43	20.70	21.07	2034310
2008-08-14	20.70	21.65	20.70	21.50	2805089
2008-08-15	21.44	21.90	21.44	21.79	2525668
2008-08-18	21.81	21.92	20.97	21.08	2501567
2008-08-19	21.12	21.12	20.37	20.55	2679283
2008-08-20	20.54	20.70	20.16	20.53	2844857
2008-08-21	20.13	20.84	20.13	20.75	3850162
2008-08-22	20.76	21.13	20.76	21.07	2838147
2008-08-25	20.91	20.98	20.06	20.14	3188570
2008-08-26	20.10	20.28	19.90	20.24	2964483
2008-08-27	19.91	20.10	19.52	19.65	3525935
2008-08-28	19.68	19.84	19.59	19.71	3619235
2008-08-29	19.57	19.65	19.03	19.33	4474842
2008-09-02	19.55	20.20	19.21	19.49	6415547
2008-09-03	19.58	19.76	19.18	19.61	5744286
2008-09-04	19.35	19.49	18.94	18.96	5627087
2008-09-05	18.65	19.13	18.65	19.03	5402389
2008-09-08	19.18	19.59	19.10	19.54	4558117
2008-09-09	19.52	19.88	19.12	19.20	5662943
2008-09-10	19.44	19.61	18.94	19.32	4042659
2008-09-11	19.25	19.60	18.91	19.40	4894718
2008-09-12	19.23	19.54	18.98	19.39	4598913
2008-09-15	19.01	19.87	19.00	19.49	6000906
2008-09-16	19.21	19.58	18.62	19.22	5270578
2008-09-17	19.00	19.00	18.50	18.62	5954687
2008-09-18	18.87	18.99	18.06	18.71	6466232
2008-09-19	18.72	19.88	18.03	18.32	5818488
2008-09-22	18.36	18.71	18.35	18.55	4053946
2008-09-23	18.55	19.16	18.26	18.34	2713178
2008-09-24	18.39	18.62	18.18	18.27	2245594
2008-09-25	18.37	18.87	18.19	18.32	3081785
2008-09-26	18.14	18.76	18.14	18.76	2104100
2008-09-29	18.51	18.82	17.76	18.03	5806337
2008-09-30	18.27	18.32	17.76	18.04	3519523
2008-10-01	17.86	18.40	17.86	18.14	3853168
2008-10-02	17.96	18.28	17.79	17.85	3706738
2008-10-03	18.06	18.42	17.50	17.53	3727641
2008-10-06	17.34	17.75	16.50	16.96	8105338
2008-10-07	17.09	17.24	16.46	16.52	5348832
2008-10-08	16.21	17.22	16.06	16.12	5560843
2008-10-09	16.20	16.20	14.25	14.26	6705530
2008-10-10	13.77	14.82	13.11	13.98	6329456
2008-10-13	14.75	14.92	14.18	14.78	3369734
2008-10-14	16.49	16.49	14.50	14.78	4439318
2008-10-15	14.74	14.94	13.57	13.85	3457861
2008-10-16	13.78	14.63	13.49	14.46	4245489
2008-10-17	14.09	14.87	14.09	14.45	4746464
2008-10-20	13.75	14.39	13.53	14.16	4629965
2008-10-21	13.87	14.17	13.83	13.95	3106561
2008-10-22	13.66	14.06	13.30	13.60	4869976
2008-10-23	13.72	13.72	12.90	13.33	4984002
2008-10-24	12.53	13.50	12.53	13.07	5580986
2008-10-27	12.92	13.18	12.66	12.66	4483031
2008-10-28	12.84	14.05	12.60	14.01	5696506
2008-10-29	13.81	15.04	13.81	14.36	4427163
2008-10-30	14.72	14.88	13.63	13.91	4900495
2008-10-31	13.99	15.02	13.82	15.01	5135568
2008-11-03	15.02	15.20	14.89	15.05	2907731
2008-11-04	15.27	15.51	15.00	15.35	3206725
2008-11-05	15.22	15.47	14.92	14.98	3354887
2008-11-06	14.96	15.24	14.48	14.52	3454674
2008-11-07	14.60	14.90	14.39	14.89	3367952
2008-11-10	15.13	15.13	14.59	14.81	2957848
2008-11-11	14.67	15.09	14.29	14.62	3342294
2008-11-12	14.24	14.52	13.96	14.00	3603830
2008-11-13	14.04	14.96	13.57	14.96	5385638
2008-11-14	14.13	14.93	13.88	13.91	3576022
2008-11-17	13.75	13.95	13.36	13.39	2470230
2008-11-18	13.62	13.62	12.48	12.77	5552575
2008-11-19	12.89	13.00	11.37	11.51	6503506
2008-11-20	11.26	12.44	11.22	11.42	5773685
2008-11-21	11.59	11.76	10.89	11.75	6130155
2008-11-24	12.05	12.47	11.60	12.25	5361017
2008-11-25	12.57	13.11	12.35	13.04	5118643
2008-11-26	12.65	13.57	12.64	13.47	3271298
2008-11-28	13.88	13.99	13.47	13.67	1707613
2008-12-01	13.46	13.46	12.59	12.59	3759713
2008-12-02	12.75	13.50	12.37	13.42	9317066
2008-12-03	12.67	13.25	12.25	13.20	4186249
2008-12-04	13.78	14.25	13.49	13.86	4718691
2008-12-05	13.69	14.68	13.35	14.61	4165529
2008-12-08	14.91	15.38	14.23	15.26	4512558
2008-12-09	15.17	15.31	14.80	14.95	4590489
2008-12-10	15.06	15.21	14.72	14.96	2263255
2008-12-11	14.70	15.03	14.23	14.38	2698183
2008-12-12	14.04	14.73	13.96	14.60	4206403
2008-12-15	14.70	14.85	14.11	14.53	3015876
2008-12-16	14.63	15.20	14.57	15.05	3558080
2008-12-17	14.67	15.07	14.48	14.89	3481322
2008-12-18	15.19	15.48	14.62	14.99	4504938
2008-12-19	15.10	15.30	14.78	14.97	3592595
2008-12-22	14.91	14.97	14.63	14.76	3749588
2008-12-23	15.10	15.27	14.51	15.15	3451199
2008-12-24	15.17	15.30	15.02	15.20	1215998
2008-12-26	15.21	15.47	15.17	15.46	1165710
2008-12-29	15.44	15.75	15.36	15.73	3133372
2008-12-30	15.79	16.03	15.63	15.98	2497744
2008-12-31	15.95	16.26	15.82	16.00	2722571
2009-01-02	16.06	16.85	16.06	16.65	3141884
2009-01-05	16.65	16.65	16.25	16.35	5104135
2009-01-06	16.45	16.56	16.00	16.30	3596779
2009-01-07	16.06	16.33	15.90	16.02	2965308
2009-01-08	15.99	15.99	15.53	15.79	5135537
2009-01-09	15.69	15.79	15.27	15.35	2448128
2009-01-12	15.29	15.43	15.08	15.19	3485618
2009-01-13	15.13	15.39	15.01	15.31	4397922
2009-01-14	15.11	15.22	14.81	15.14	4247915
2009-01-15	15.10	15.73	15.03	15.56	4292175
2009-01-16	15.75	15.84	15.25	15.63	3819181
2009-01-20	15.64	15.69	14.99	15.03	4747260
2009-01-21	15.05	15.50	14.92	15.47	4680161
2009-01-22	15.39	15.63	15.03	15.40	3964265
2009-01-23	15.23	15.39	14.95	15.19	3802204
2009-01-26	15.38	15.68	14.83	15.03	3940129
2009-01-27	15.23	15.44	14.87	15.04	3229131
2009-01-28	15.22	15.51	15.15	15.39	2934299
2009-01-29	15.25	15.37	14.74	14.78	2908793
2009-01-30	14.55	14.87	14.00	14.19	4526105
2009-02-02	12.06	12.26	11.29	11.90	18519654
2009-02-03	11.71	12.61	11.71	12.46	8637542
2009-02-04	12.47	12.55	11.99	12.13	7202796
2009-02-05	12.07	12.76	12.01	12.68	6954515
2009-02-06	12.67	13.10	12.63	12.91	4140212
2009-02-09	12.90	13.36	12.80	13.11	3711972
2009-02-10	13.01	13.18	12.49	12.54	4304944
2009-02-11	12.58	12.75	12.47	12.61	3339931
2009-02-12	12.43	12.55	12.05	12.50	3845804
2009-02-13	12.49	12.62	12.16	12.21	3718913
2009-02-17	11.89	12.34	11.89	12.11	5484939
2009-02-18	12.16	12.16	11.91	12.01	3727789
2009-02-19	12.05	12.24	11.97	12.00	3587179
2009-02-20	11.94	12.23	11.77	12.05	4801240
2009-02-23	12.13	12.19	11.79	11.84	4738879
2009-02-24	11.90	12.28	11.83	12.15	3698145
2009-02-25	12.07	12.29	11.81	12.01	4377963
2009-02-26	12.14	12.25	11.71	11.79	3365157
2009-02-27	11.59	12.14	11.50	11.84	4544086
2009-03-02	11.70	11.84	11.29	11.29	4621423
2009-03-03	11.47	11.57	10.68	10.72	7349554
2009-03-04	10.97	11.13	10.61	10.92	8287701
2009-03-05	10.89	10.90	10.36	10.45	5197067
2009-03-06	10.48	10.83	10.37	10.82	5840740
2009-03-09	10.84	10.90	10.50	10.59	4252416
2009-03-10	10.68	11.18	10.63	11.18	4334497
2009-03-11	11.13	11.26	10.80	10.90	3915174
2009-03-12	10.86	11.49	10.70	11.44	2775166
2009-03-13	11.46	11.54	11.27	11.54	2178890
2009-03-16	11.59	11.65	10.92	11.06	4343020
2009-03-17	10.94	11.49	10.94	11.49	2536034
2009-03-18	11.46	11.88	11.24	11.70	3636447
2009-03-19	11.77	11.82	11.25	11.28	3818767
2009-03-20	11.32	11.38	10.95	11.01	3990909
2009-03-23	11.21	11.65	11.02	11.65	2842953
2009-03-24	11.60	11.98	11.55	11.82	3880586
2009-03-25	11.91	12.40	11.82	11.84	6725312
2009-03-26	12.04	12.52	11.82	12.45	7501888
2009-03-27	12.44	12.44	11.98	12.09	5676477
2009-03-30	12.20	12.20	11.43	11.56	4906168
2009-03-31	11.60	11.79	11.41	11.53	4293650
2009-04-01	11.57	12.02	11.27	11.92	4624210
2009-04-02	12.10	12.99	12.04	12.73	4576645
2009-04-03	12.77	12.95	12.63	12.95	2547985
2009-04-06	12.88	12.92	12.58	12.86	2218311
2009-04-07	12.79	12.79	12.47	12.54	2421618
2009-04-08	12.59	12.81	12.47	12.76	1801746
2009-04-09	12.96	13.40	12.87	13.35	2501507
2009-04-13	13.23	13.28	12.93	13.16	2107527
2009-04-14	13.08	13.17	12.52	12.53	3899382
2009-04-15	12.54	12.63	12.36	12.60	3332330
2009-04-16	12.69	13.13	12.54	13.03	3708000
2009-04-17	13.70	15.17	13.60	15.01	9309178
2009-04-20	14.85	15.43	14.59	14.86	7913651
2009-04-21	14.81	15.07	14.59	14.69	7700676
2009-04-22	14.73	15.21	14.43	14.81	3640234
2009-04-23	14.67	14.87	14.26	14.79	4143414
2009-04-24	14.92	15.26	14.78	15.09	2920468
2009-04-27	14.75	14.98	14.53	14.68	4138517
2009-04-28	14.50	15.10	14.05	14.85	4749738
2009-04-29	14.94	15.43	14.80	15.25	3744177
2009-04-30	15.34	15.39	14.89	14.96	3364875
2009-05-01	14.98	15.09	14.66	15.02	2747626
2009-05-04	15.05	15.48	15.02	15.46	3259477
2009-05-05	15.44	15.82	15.37	15.76	3119510
2009-05-06	15.90	15.90	15.35	15.59	3506053
2009-05-07	15.66	15.68	15.06	15.23	2837616
2009-05-08	15.41	15.58	14.99	15.52	3399068
2009-05-11	15.35	15.37	14.67	15.03	4298092
2009-05-12	15.07	15.19	14.67	14.84	3396695
2009-05-13	14.69	14.80	14.02	14.11	3433287
2009-05-14	14.10	14.33	14.00	14.08	2681208
2009-05-15	14.08	14.28	13.88	13.94	2477774
2009-05-18	14.11	14.60	14.05	14.59	2177234
2009-05-19	14.52	14.93	14.45	14.81	3222028
2009-05-20	14.88	14.96	14.49	14.56	3080220
2009-05-21	14.40	14.46	13.93	14.21	2778168
2009-05-22	14.26	14.36	13.91	13.96	1662535
2009-05-26	13.96	14.92	13.96	14.85	3623287
2009-05-27	14.77	14.94	14.60	14.65	3129567
2009-05-28	14.75	14.91	14.50	14.79	3822349
2009-05-29	14.86	15.61	14.82	15.61	4056445
2009-06-01	15.75	16.49	15.67	16.32	3446520
2009-06-02	16.25	16.46	16.19	16.30	1712344
2009-06-03	16.18	16.50	16.14	16.49	2705868
2009-06-04	16.66	16.66	16.12	16.46	2054263
2009-06-05	16.65	16.75	16.27	16.35	2134394
2009-06-08	16.34	16.38	15.92	16.16	1716625
2009-06-09	16.24	16.33	16.00	16.26	1429357
2009-06-10	16.39	16.51	16.17	16.33	2497100
2009-06-11	16.39	16.67	16.30	16.52	2719158
2009-06-12	16.27	16.43	16.00	16.28	1720513
2009-06-15	16.16	16.20	15.53	15.80	2336204
2009-06-16	15.87	16.20	15.61	15.66	2866825
2009-06-17	15.62	15.91	15.47	15.79	3563651
2009-06-18	15.75	16.40	15.73	16.36	3987244
2009-06-19	16.52	16.74	16.33	16.40	4410205
2009-06-22	16.27	16.35	15.94	15.99	3818438
2009-06-23	16.01	16.10	15.63	15.72	2896814
2009-06-24	15.83	16.08	15.64	15.78	3383923
2009-06-25	15.74	16.20	15.66	16.10	2935942
2009-06-26	16.08	16.12	15.87	15.94	6846436
2009-06-29	16.02	16.17	15.68	16.11	3720960
2009-06-30	16.29	16.29	15.85	16.05	4224115
2009-07-01	16.14	16.50	16.02	16.36	3059745
2009-07-02	16.17	16.36	15.60	15.60	2889429
2009-07-06	15.59	15.67	15.26	15.62	2488855
2009-07-07	15.48	15.59	15.28	15.35	1976158
2009-07-08	15.37	15.37	15.07	15.23	2488227
2009-07-09	15.32	15.54	15.11	15.45	2890064
2009-07-10	15.31	15.49	15.07	15.19	2742290
2009-07-13	15.19	15.45	15.03	15.42	3401896
2009-07-14	15.41	15.77	15.28	15.77	3048404
2009-07-15	15.93	16.28	15.37	16.28	3658713
2009-07-16	16.24	16.30	15.85	16.19	3432451
2009-07-17	16.90	17.50	16.64	17.42	9481502
2009-07-20	17.54	18.22	17.54	18.11	6132952
2009-07-21	18.07	18.34	17.62	18.00	4149812
2009-07-22	17.96	18.03	17.55	17.60	3716145
2009-07-23	17.76	17.98	17.49	17.75	5681357
2009-07-24	17.75	17.81	17.44	17.69	2446792
2009-07-27	17.70	17.74	17.28	17.41	2333150
2009-07-28	17.35	17.49	17.26	17.38	2286171
2009-07-29	17.33	17.56	17.21	17.37	1982292
2009-07-30	17.56	17.98	17.40	17.69	3237769
2009-07-31	17.63	17.88	17.48	17.58	3138835
2009-08-03	17.68	17.69	17.43	17.60	2215269
2009-08-04	17.47	17.61	17.44	17.60	1793897
2009-08-05	17.63	17.64	17.22	17.32	2529908
2009-08-06	17.41	17.50	17.08	17.19	2136824
2009-08-07	17.35	17.96	17.34	17.88	2577634
2009-08-10	17.89	17.95	17.40	17.48	1718771
2009-08-11	17.51	17.78	17.30	17.71	2218291
2009-08-12	17.60	17.97	17.56	17.78	2475922
2009-08-13	17.87	18.15	17.59	18.11	2476845
2009-08-14	18.16	18.33	17.86	18.00	2616504
2009-08-17	17.84	17.86	17.33	17.52	2847361
2009-08-18	17.54	17.64	17.36	17.49	1731612
2009-08-19	17.40	17.71	17.28	17.65	2880241
2009-08-20	17.67	17.86	17.52	17.81	1489447
2009-08-21	17.87	18.28	17.82	18.18	2277179
2009-08-24	18.18	18.38	18.03	18.15	1599067
2009-08-25	18.22	18.75	18.16	18.48	2551624
2009-08-26	18.43	18.56	18.14	18.28	1645551
2009-08-27	18.21	18.48	18.06	18.35	1171186
2009-08-28	18.42	18.58	18.18	18.32	1528368
2009-08-31	18.18	18.29	17.82	17.99	2274501
2009-09-01	17.86	18.35	17.50	17.61	2974369
2009-09-02	17.61	18.08	17.54	17.95	2846290
2009-09-03	17.99	18.22	17.84	18.21	2339185
2009-09-04	18.18	18.62	18.07	18.43	2640047
2009-09-08	18.61	18.66	18.36	18.46	3577354
2009-09-09	18.46	18.70	18.38	18.50	2884127
2009-09-10	18.50	18.51	18.18	18.29	2824512
2009-09-11	18.30	18.32	18.18	18.20	2969465
2009-09-14	18.09	18.32	17.91	18.30	3256231
2009-09-15	18.26	18.74	18.13	18.59	2496674
2009-09-16	18.64	18.80	18.47	18.75	2252564
2009-09-17	18.76	19.18	18.63	19.11	3763359
2009-09-18	19.19	19.19	18.51	18.53	4792735
2009-09-21	18.41	18.56	18.21	18.30	1879188
2009-09-22	18.39	18.44	17.95	18.07	3813029
2009-09-23	18.14	18.30	17.94	18.00	3259798
2009-09-24	18.03	18.19	17.88	17.97	5185295
2009-09-25	17.93	18.12	17.89	17.96	4357650
2009-09-28	17.94	18.27	17.63	18.08	1626317
2009-09-29	18.18	18.46	18.04	18.38	2780397
2009-09-30	18.42	18.58	18.07	18.46	4445548
2009-10-01	18.44	18.68	17.94	18.06	3553645
2009-10-02	17.96	18.17	17.72	17.95	3912934
2009-10-05	17.93	18.13	17.77	18.07	3015299
2009-10-06	17.72	18.36	17.72	18.09	3106707
2009-10-07	17.78	18.26	17.78	17.99	1908010
2009-10-08	18.03	18.60	18.00	18.53	3948553
2009-10-09	18.56	18.67	18.43	18.64	1756673
2009-10-12	18.78	19.28	18.76	18.78	5303811
2009-10-13	18.76	19.00	18.73	18.87	3013072
2009-10-14	19.00	19.48	18.91	19.39	5525922
2009-10-15	19.30	19.58	19.21	19.58	4188240
2009-10-16	20.50	21.05	20.30	20.46	12580953
2009-10-19	19.94	20.33	19.68	20.05	6001625
2009-10-20	20.11	20.24	19.79	19.88	6398202
2009-10-21	19.85	20.15	19.70	19.77	3904689
2009-10-22	19.78	20.14	19.73	20.10	3936707
2009-10-23	20.19	20.19	19.43	19.52	3530765
2009-10-26	19.57	20.25	19.57	19.66	3515215
2009-10-27	19.60	19.68	19.12	19.18	4029723
2009-10-28	19.10	19.26	18.41	18.43	11262399
2009-10-29	18.49	19.17	18.49	19.13	3064525
2009-10-30	18.96	19.27	18.53	18.93	4474185
2009-11-02	19.00	19.43	18.71	19.21	4002284
2009-11-03	19.04	19.23	18.67	19.06	4355024
2009-11-04	19.12	19.38	18.97	19.05	3622722
2009-11-05	19.30	19.56	19.08	19.54	2357849
2009-11-06	19.54	19.75	19.30	19.74	1943732
2009-11-09	19.78	20.33	19.78	20.33	3089235
2009-11-10	20.09	20.49	20.09	20.47	5365821
2009-11-11	20.50	20.50	20.26	20.38	3339077
2009-11-12	20.49	20.54	20.28	20.42	3093110
2009-11-13	20.42	20.52	20.33	20.47	2955221
2009-11-16	20.54	20.73	20.42	20.59	3777273
2009-11-17	20.69	20.76	20.47	20.67	3866304
2009-11-18	20.57	20.78	20.42	20.55	2669438
2009-11-19	20.51	20.51	20.08	20.23	3138797
2009-11-20	20.32	20.32	19.84	20.01	4564999
2009-11-23	20.10	20.54	20.03	20.46	3292394
2009-11-24	20.45	20.52	20.20	20.43	2834470
2009-11-25	20.01	20.19	19.79	19.91	2642333
2009-11-27	19.41	19.76	19.30	19.57	1873054
2009-11-30	19.52	19.79	19.39	19.46	3778125
2009-12-01	19.53	20.15	19.52	20.00	4296277
2009-12-02	20.00	20.25	19.83	19.85	3773070
2009-12-03	19.83	19.97	19.66	19.67	1836296
2009-12-04	20.00	20.23	19.69	19.89	3433568
2009-12-07	19.96	20.12	19.79	20.03	4603093
2009-12-08	19.95	20.12	19.68	19.91	2391442
2009-12-09	19.98	19.98	19.41	19.65	2073308
2009-12-10	19.84	20.00	19.55	19.84	3174436
2009-12-11	19.96	20.03	19.77	19.88	3019836
2009-12-14	20.00	20.12	19.95	19.97	5497519
2009-12-15	19.81	20.21	19.79	19.91	7312876
2009-12-16	20.07	20.40	19.94	20.04	4648122
2009-12-17	20.00	20.01	19.78	19.88	3207788
2009-12-18	20.17	20.43	19.64	19.92	33905367
2009-12-21	20.23	20.25	19.89	19.94	7738591
2009-12-22	19.93	20.13	19.87	19.99	5652326
2009-12-23	20.00	20.19	19.97	20.12	3526183
2009-12-24	20.16	20.22	19.98	20.06	1843031
2009-12-28	20.10	20.26	20.07	20.22	2016306
2009-12-29	20.33	20.43	20.18	20.21	1651481
2009-12-30	20.29	20.40	20.16	20.25	1813058
2009-12-31	20.23	20.35	19.96	19.98	2260837
2010-01-04	20.33	20.33	19.96	19.99	2975829
2010-01-05	19.90	20.06	19.33	19.58	5206088
2010-01-06	19.50	19.58	19.19	19.50	6354865
2010-01-07	19.70	20.07	19.64	20.00	9714453
2010-01-08	19.91	20.06	19.74	19.77	3362518
2010-01-11	19.79	19.98	19.66	19.90	5180468
2010-01-12	19.69	19.90	19.18	19.35	5961590
2010-01-13	19.39	20.06	19.32	19.99	8627461
2010-01-14	19.87	20.54	19.80	20.48	10507764
2010-01-15	20.61	20.61	20.08	20.28	5765809
2010-01-19	20.26	20.86	20.15	20.78	4816861
2010-01-20	20.67	20.70	20.29	20.58	3656100
2010-01-21	20.75	21.00	20.28	20.58	7518964
2010-01-22	20.53	20.86	19.94	19.95	4988509
2010-01-25	19.95	20.29	19.83	19.96	3078733
2010-01-26	19.90	20.07	19.80	19.85	2451854
2010-01-27	19.94	19.99	19.69	19.96	3754278
2010-01-28	20.10	20.37	19.88	20.04	8085891
2010-01-29	20.45	20.51	19.07	19.72	13901979
2010-02-01	19.86	20.34	19.51	20.27	6403104
2010-02-02	20.27	20.83	20.03	20.81	5341981
2010-02-03	20.69	20.98	20.60	20.92	4060189
2010-02-04	20.81	20.87	20.02	20.03	5082296
2010-02-05	20.03	20.27	19.67	20.10	6644931
2010-02-08	20.20	20.57	20.02	20.06	5308475
2010-02-09	20.35	20.64	20.15	20.51	5198552
2010-02-10	20.55	20.62	20.10	20.27	4648868
2010-02-11	20.19	20.62	19.81	20.61	4978944
2010-02-12	20.39	21.03	20.30	20.99	6897867
2010-02-16	21.23	21.38	21.02	21.25	5184918
2010-02-17	21.50	21.72	21.01	21.56	8738356
2010-02-18	21.66	21.92	21.57	21.90	5113443
2010-02-19	22.00	22.00	21.66	21.78	6021559
2010-02-22	21.90	21.94	21.52	21.58	3436553
2010-02-23	21.64	21.87	21.55	21.80	7843910
2010-02-24	22.07	22.07	21.74	22.00	4450548
2010-02-25	21.70	22.13	21.62	22.08	5502259
2010-02-26	22.10	22.15	21.84	21.99	3583767
2010-03-01	22.00	22.07	21.77	22.07	4161089
2010-03-02	22.10	22.29	21.91	22.29	4526908
2010-03-03	22.40	22.40	21.84	21.94	4345963
2010-03-04	21.89	22.07	21.72	22.06	3637855
2010-03-05	22.14	22.72	22.02	22.50	6612385
2010-03-08	22.49	22.64	22.26	22.59	4092413
2010-03-09	22.93	22.99	22.49	22.60	4807203
2010-03-10	22.66	22.94	22.58	22.89	6202347
2010-03-11	22.75	22.90	22.65	22.82	5316926
2010-03-12	22.81	22.89	22.40	22.76	4912251
2010-03-15	22.79	22.97	22.61	22.94	4146561
2010-03-16	22.99	23.47	22.95	23.14	5308714
2010-03-17	23.19	23.33	22.95	23.21	2047575
2010-03-18	23.11	23.25	22.97	23.14	3246866
2010-03-19	23.31	23.47	22.51	23.19	5535366
2010-03-22	23.14	23.29	22.97	23.27	4007418
2010-03-23	23.24	23.35	23.01	23.22	4296482
2010-03-24	23.21	23.21	22.74	22.94	5216226
2010-03-25	23.05	23.17	22.79	22.79	4242820
2010-03-26	22.73	23.12	22.70	22.83	4740391
2010-03-29	23.12	23.26	23.02	23.09	2757601
2010-03-30	23.14	23.23	22.94	23.12	2507195
2010-03-31	23.18	23.18	22.71	22.74	1810822
2010-04-01	22.90	23.03	22.52	22.61	5293375
2010-04-05	22.99	23.53	22.66	23.52	3926854
2010-04-06	23.35	23.42	23.09	23.31	2575756
2010-04-07	23.17	23.34	22.93	23.14	2752986
2010-04-08	23.10	23.54	22.82	23.49	3598729
2010-04-09	23.48	23.53	23.11	23.18	4586287
2010-04-12	23.24	23.40	23.17	23.28	4188500
2010-04-13	23.25	23.62	23.24	23.46	4864874
2010-04-14	23.37	23.50	22.97	23.32	7229594
2010-04-15	23.40	23.79	23.16	23.75	6151534
2010-04-16	24.17	24.60	23.72	23.84	11403537
2010-04-19	24.14	24.25	23.09	23.52	7384189
2010-04-20	23.71	23.80	23.42	23.63	5053816
2010-04-21	23.58	23.69	23.20	23.60	5503581
2010-04-22	23.46	23.66	23.16	23.43	4366295
2010-04-23	23.38	23.57	23.21	23.54	3384089
2010-04-26	23.64	24.04	23.55	23.86	5218024
2010-04-27	24.16	24.42	23.19	23.28	5553084
2010-04-28	23.27	23.41	22.99	23.24	4538483
2010-04-29	23.28	23.70	23.05	23.65	4301681
2010-04-30	23.70	23.89	22.99	23.02	4453730
2010-05-03	23.29	24.06	23.26	23.96	4380713
2010-05-04	23.58	23.58	22.81	22.99	5608996
2010-05-05	22.99	23.28	22.76	22.88	4829395
2010-05-06	22.59	22.86	20.55	22.10	6513729
2010-05-07	21.85	22.08	20.98	21.45	8909980
2010-05-10	22.19	22.59	22.14	22.49	5715532
2010-05-11	22.39	23.00	22.23	22.82	6706211
2010-05-12	22.83	23.21	22.75	23.15	4342015
2010-05-13	22.87	22.96	22.07	22.13	5614579
2010-05-14	22.03	22.03	21.60	21.97	6836600
2010-05-17	22.18	22.53	21.73	22.47	6231087
2010-05-18	22.55	22.69	22.11	22.33	8955812
2010-05-19	22.28	22.59	21.90	22.11	6509183
2010-05-20	21.71	21.85	21.25	21.36	6243645
2010-05-21	21.03	21.72	20.76	21.45	7604949
2010-05-24	21.21	21.73	21.11	21.46	7000490
2010-05-25	20.88	21.37	20.50	21.37	7345532
2010-05-26	21.36	21.73	21.16	21.28	5613327
2010-05-27	21.61	21.79	21.40	21.70	4567995
2010-05-28	21.58	21.88	21.33	21.66	4812804
2010-06-01	21.49	21.98	21.26	21.26	5434494
2010-06-02	21.42	21.72	21.20	21.67	4623364
2010-06-03	21.63	22.02	21.56	21.72	5480296
2010-06-04	21.35	21.58	20.78	20.85	6262253
2010-06-07	20.88	21.01	20.37	20.40	4822157
2010-06-08	20.48	20.73	20.14	20.70	5984559
2010-06-09	20.76	21.31	20.57	20.70	4697503
2010-06-10	20.97	21.58	20.90	21.54	5299270
2010-06-11	21.29	21.56	21.17	21.55	4114438
2010-06-14	21.76	21.86	21.62	21.69	5172086
2010-06-15	21.79	22.39	21.79	22.26	6337026
2010-06-16	22.23	22.80	22.13	22.59	6696651
2010-06-17	22.76	22.80	22.36	22.65	4492451
2010-06-18	22.73	22.80	22.42	22.50	5190064
2010-06-21	22.75	22.90	22.17	22.33	4369237
2010-06-22	22.62	22.84	21.87	22.03	6827571
2010-06-23	22.00	22.49	21.88	22.34	6748043
2010-06-24	22.44	22.96	22.25	22.41	8898622
2010-06-25	22.37	22.41	21.65	21.99	8331694
2010-06-28	22.09	22.31	21.71	21.95	3902478
2010-06-29	21.63	21.83	21.21	21.42	7209685
2010-06-30	21.34	21.75	21.07	21.16	5351534
2010-07-01	21.24	21.37	20.78	21.25	4812202
2010-07-02	21.41	21.50	20.84	20.95	4360718
2010-07-06	21.17	21.51	20.85	21.06	4510100
2010-07-07	21.19	21.79	21.10	21.74	4906863
2010-07-08	21.84	21.87	21.45	21.84	7320668
2010-07-09	21.90	22.62	21.72	22.57	6198183
2010-07-12	21.70	23.17	21.70	22.76	5397951
2010-07-13	22.95	23.15	22.86	23.02	4887939
2010-07-14	23.06	23.15	22.41	22.67	6877460
2010-07-15	22.72	23.11	22.41	23.00	5759204
2010-07-16	22.13	22.24	20.77	20.81	18020098
2010-07-19	20.86	21.38	20.86	21.27	8018941
2010-07-20	20.58	21.25	20.58	21.15	6841870
2010-07-21	21.13	21.18	20.57	20.66	5235381
2010-07-22	20.87	21.42	20.82	21.05	5268988
2010-07-23	21.09	21.44	20.95	21.24	4876532
2010-07-26	21.20	21.82	21.08	21.79	4210682
2010-07-27	21.93	21.93	21.41	21.54	3045631
2010-07-28	21.56	21.66	21.22	21.42	3698914
2010-07-29	21.57	21.75	21.03	21.31	4426825
2010-07-30	20.99	21.50	20.88	21.16	6079412
2010-08-02	21.42	21.79	21.29	21.50	4106246
2010-08-03	21.38	21.54	21.08	21.17	3900292
2010-08-04	21.17	21.83	21.17	21.76	3228967
2010-08-05	21.72	22.04	21.63	22.03	3645128
2010-08-06	21.70	22.12	21.70	22.05	5212410
2010-08-09	22.20	22.40	22.10	22.34	2565308
2010-08-10	22.21	22.52	22.11	22.34	4965573
2010-08-11	22.00	22.09	21.74	21.80	7365575
2010-08-12	21.43	21.86	21.37	21.77	3848541
2010-08-13	21.62	22.01	21.62	21.74	3287492
2010-08-16	21.63	21.82	21.38	21.71	2884585
2010-08-17	21.98	22.42	21.77	22.19	2487977
2010-08-18	22.12	22.54	21.87	22.30	2737905
2010-08-19	22.21	22.23	21.46	21.76	3348718
2010-08-20	21.35	21.77	21.35	21.73	2727360
2010-08-23	21.79	22.14	21.42	21.55	3367160
2010-08-24	21.38	21.40	21.01	21.22	4468427
2010-08-25	21.23	21.61	21.00	21.56	4773480
2010-08-26	21.55	21.76	21.18	21.18	4358149
2010-08-27	21.29	21.63	20.99	21.27	7786151
2010-08-30	21.17	21.34	20.86	20.87	4425821
2010-08-31	20.70	21.17	20.60	20.99	7629475
2010-09-01	21.27	21.55	21.13	21.21	8433766
2010-09-02	21.26	21.68	21.11	21.66	4622311
2010-09-03	21.85	21.99	21.58	21.94	3543121
2010-09-07	21.89	21.91	21.55	21.62	2655019
2010-09-08	21.71	21.94	21.65	21.69	2678030
2010-09-09	21.95	22.16	21.87	22.02	3948978
2010-09-10	22.11	22.17	21.99	22.04	2192001
2010-09-13	22.09	22.24	21.83	22.05	3347101
2010-09-14	21.98	22.04	21.58	21.85	5016457
2010-09-15	21.90	22.20	21.71	22.14	3811850
2010-09-16	22.11	22.44	22.05	22.38	3972477
2010-09-17	22.49	23.00	22.45	22.59	6476387
2010-09-20	22.72	23.25	22.66	23.10	3878471
2010-09-21	23.06	23.21	22.73	22.95	4659877
2010-09-22	22.93	23.15	22.73	23.02	5157742
2010-09-23	22.84	23.46	22.77	23.22	4587561
2010-09-24	23.50	23.80	23.48	23.76	4302024
2010-09-27	23.55	23.84	23.25	23.30	7089359
2010-09-28	23.45	23.77	23.12	23.66	4605179
2010-09-29	23.59	23.74	23.30	23.55	3366679
2010-09-30	23.57	23.78	23.10	23.46	4834412
2010-10-01	23.68	23.80	23.47	23.61	3578720
2010-10-04	23.60	23.75	23.15	23.25	4528713
2010-10-05	23.61	24.14	23.59	24.07	9208341
2010-10-06	24.00	24.01	23.40	23.49	4790736
2010-10-07	23.67	23.82	23.48	23.66	2853650
2010-10-08	23.67	24.03	23.46	23.95	3711626
2010-10-11	23.90	24.14	23.88	23.99	2521237
2010-10-12	24.00	24.00	23.40	23.93	6761287
2010-10-13	24.07	24.44	24.01	24.29	4496744
2010-10-14	24.26	24.35	23.90	24.00	4237672
2010-10-15	22.51	22.80	22.01	22.45	18083302
2010-10-18	22.89	23.10	22.43	22.55	7228366
2010-10-19	22.60	22.96	22.40	22.68	6747188
2010-10-20	22.81	23.00	22.31	22.33	7331050
2010-10-21	22.51	23.03	22.41	22.73	14280583
2010-10-22	22.83	23.31	22.78	23.25	8058043
2010-10-25	23.45	23.78	23.32	23.62	4629529
2010-10-26	23.61	23.69	23.31	23.37	4053127
2010-10-27	23.13	23.45	23.07	23.42	2711362
2010-10-28	23.58	23.59	23.13	23.20	2978405
2010-10-29	23.28	23.41	23.12	23.33	3013578
2010-11-01	23.49	23.73	23.22	23.40	3072756
2010-11-02	23.69	24.24	23.60	24.06	4127818
2010-11-03	24.02	24.23	23.54	23.74	4308997
2010-11-04	23.98	24.23	23.72	24.13	6563239
2010-11-05	24.08	24.20	23.72	23.94	3764179
2010-11-08	23.90	24.08	23.74	23.91	2571166
2010-11-09	23.95	23.95	23.51	23.64	2134766
2010-11-10	23.73	23.85	23.45	23.81	2159319
2010-11-11	23.66	23.95	23.49	23.94	3249410
2010-11-12	23.91	24.00	23.52	23.69	3741292
2010-11-15	23.71	23.87	23.50	23.55	2102947
2010-11-16	23.60	25.24	23.58	24.33	10617822
2010-11-17	24.18	25.00	24.16	24.92	6776930
2010-11-18	25.05	25.31	24.99	25.11	6639224
2010-11-19	25.06	25.22	24.70	25.10	19360132
2010-11-22	25.00	25.29	24.90	25.18	12298604
2010-11-23	24.97	25.35	24.87	25.26	4293640
2010-11-24	25.41	25.98	25.36	25.45	6687923
2010-11-26	25.42	25.91	25.29	25.73	5939470
2010-11-29	25.44	25.87	25.40	25.68	4758477
2010-11-30	25.47	26.05	25.46	25.84	13121832
2010-12-01	25.36	26.00	25.36	25.62	5630951
2010-12-02	25.47	25.82	25.47	25.57	4847226
2010-12-03	25.54	26.07	25.51	26.02	3693086
2010-12-06	26.07	26.07	25.73	25.74	3052341
2010-12-07	25.94	26.12	25.59	25.65	3516820
2010-12-08	25.67	25.79	25.49	25.56	2877816
2010-12-09	25.65	25.74	25.26	25.47	3044170
2010-12-10	25.53	25.78	25.26	25.48	2656017
2010-12-13	26.24	26.25	25.34	25.40	3477979
2010-12-14	25.54	25.61	25.32	25.46	2910682
2010-12-15	25.48	25.53	25.14	25.28	3632332
2010-12-16	25.40	25.50	25.04	25.36	3106028
2010-12-17	25.38	25.72	25.15	25.66	4783404
2010-12-20	25.66	25.80	25.51	25.66	16342025
2010-12-21	25.73	26.01	25.62	25.87	3129453
2010-12-22	25.94	26.70	25.91	26.23	5775344
2010-12-23	26.29	26.29	25.75	25.88	1542066
2010-12-27	25.94	26.03	25.61	25.89	1165354
2010-12-28	25.89	26.03	25.51	25.70	1615795
2010-12-29	25.77	25.84	25.61	25.71	1313846
2010-12-30	25.69	25.85	25.58	25.58	1789824
2010-12-31	25.59	25.68	25.39	25.43	1992414
2011-01-03	25.67	25.88	25.66	25.78	3735705
2011-01-04	25.77	25.93	25.07	25.28	5322306
2011-01-05	25.16	25.55	25.02	25.47	2287957
2011-01-06	25.39	25.43	24.69	24.85	6186908
2011-01-07	25.02	25.13	24.08	24.18	5939406
2011-01-10	24.16	24.16	23.61	23.90	6099622
2011-01-11	23.96	24.13	23.86	24.04	3923708
2011-01-12	24.03	24.25	23.69	23.95	4575169
2011-01-13	23.95	24.14	23.86	24.05	2767721
2011-01-14	23.70	24.06	23.42	23.95	6533717
2011-01-18	23.89	23.94	23.66	23.85	6296821
2011-01-19	23.90	23.91	23.65	23.83	2766959
2011-01-20	23.86	23.89	23.58	23.76	3453576
2011-01-21	23.81	23.84	23.41	23.51	3600656
2011-01-24	23.53	23.72	23.43	23.65	3941611
2011-01-25	23.56	23.76	23.40	23.74	2806910
2011-01-26	23.70	24.09	23.68	24.00	2868103
2011-01-27	24.06	24.38	24.00	24.29	2463940
2011-01-28	24.33	24.41	23.49	23.51	2820111
2011-01-31	23.53	23.95	23.42	23.68	2663716
2011-02-01	23.88	24.23	23.77	24.15	4603437
2011-02-02	25.02	25.32	24.31	24.37	9230366
2011-02-03	24.40	25.24	24.35	25.07	5520982
2011-02-04	25.01	25.34	24.88	25.25	3552858
2011-02-07	25.15	25.47	24.97	25.38	3537779
2011-02-08	25.35	25.59	25.18	25.57	2502510
2011-02-09	25.49	25.79	25.46	25.71	2752264
2011-02-10	25.67	25.78	25.28	25.63	2622366
2011-02-11	25.52	25.59	25.24	25.56	2300588
2011-02-14	25.49	25.54	25.14	25.34	2266254
2011-02-15	25.19	25.31	24.91	25.31	2999269
2011-02-16	25.33	25.74	25.26	25.57	3731354
2011-02-17	25.57	25.89	25.37	25.85	3203923
2011-02-18	25.81	25.86	25.53	25.54	4341316
2011-02-22	25.20	25.43	24.91	25.06	3141943
2011-02-23	25.08	25.08	24.40	24.87	5248455
2011-02-24	24.87	24.91	24.25	24.63	4055334
2011-02-25	24.66	25.02	24.52	24.92	3437936
2011-02-28	24.95	25.16	24.85	25.06	3439927
2011-03-01	25.05	25.33	24.83	24.85	4380912
2011-03-02	24.89	25.16	24.74	25.08	3187912
2011-03-03	25.24	25.68	25.24	25.58	3182499
2011-03-04	25.55	25.61	25.23	25.52	3223864
2011-03-07	25.69	25.79	25.11	25.37	3107022
2011-03-08	25.18	25.69	25.03	25.58	2723847
2011-03-09	25.56	25.74	25.25	25.56	3056901
2011-03-10	25.28	25.35	24.98	25.07	3847655
2011-03-11	25.03	25.19	24.87	25.07	2641228
2011-03-14	24.87	25.22	24.67	25.01	3143018
2011-03-15	24.43	24.94	24.40	24.81	3217394
2011-03-16	24.61	24.68	24.18	24.43	4653393
2011-03-17	24.82	24.86	24.45	24.52	3420535
2011-03-18	24.67	24.78	24.40	24.64	6149133
2011-03-21	24.94	25.19	24.75	24.80	4567196
2011-03-22	24.84	24.89	24.55	24.58	4138336
2011-03-23	24.58	24.95	24.38	24.87	3028462
2011-03-24	24.92	25.31	24.60	25.26	3132789
2011-03-25	25.35	25.54	25.14	25.20	2598235
2011-03-28	25.29	25.41	25.02	25.03	2337202
2011-03-29	25.01	25.10	24.80	25.00	3075213
2011-03-30	25.05	25.10	24.89	24.98	3385159
2011-03-31	25.00	25.08	24.87	24.93	3227847
2011-04-01	25.05	25.47	25.02	25.26	3418811
2011-04-04	25.38	25.42	25.19	25.34	2053631
2011-04-05	25.26	25.50	25.19	25.45	3565377
2011-04-06	25.59	25.84	25.36	25.57	4309432
2011-04-07	25.48	25.81	25.37	25.64	3474213
2011-04-08	25.75	25.80	25.26	25.37	3372807
2011-04-11	25.48	25.90	25.41	25.78	4198066
2011-04-12	25.66	26.03	25.20	25.32	5929010
2011-04-13	25.42	25.47	25.16	25.43	4125142
2011-04-14	25.20	25.74	25.19	25.74	5443400
2011-04-15	26.51	27.73	26.48	26.80	12554423
2011-04-18	26.47	26.50	25.96	26.24	4725213
2011-04-19	26.75	26.75	26.28	26.54	4306165
2011-04-20	26.75	27.00	26.64	26.93	5883651
2011-04-21	26.90	26.96	26.17	26.67	5414538
2011-04-25	26.55	26.81	26.44	26.59	2235733
2011-04-26	26.79	26.82	26.52	26.74	4187432
2011-04-27	26.83	26.99	26.66	26.94	3323410
2011-04-28	27.00	27.14	26.74	27.06	3218463
2011-04-29	27.09	27.09	26.71	26.72	5937621
2011-05-02	26.84	26.92	26.54	26.70	3897991
2011-05-03	26.58	26.82	26.31	26.36	3519143
2011-05-04	26.49	26.76	26.35	26.75	8446757
2011-05-05	26.65	26.80	26.43	26.64	4029399
2011-05-06	26.75	26.95	26.47	26.65	4336680
2011-05-09	26.76	26.85	26.56	26.75	3712982
2011-05-10	26.87	26.92	26.73	26.87	2046080
2011-05-11	26.94	26.99	26.36	26.45	2604951
2011-05-12	26.34	26.90	26.34	26.78	2607314
2011-05-13	26.83	26.83	26.44	26.55	2101864
2011-05-16	26.43	26.55	26.27	26.45	2811318
2011-05-17	26.42	26.78	26.29	26.72	4266986
2011-05-18	26.73	26.87	26.53	26.82	2777282
2011-05-19	26.95	27.05	26.72	26.98	3252631
2011-05-20	26.97	26.97	26.55	26.69	2026615
2011-05-23	26.28	26.48	26.14	26.32	2509414
2011-05-24	26.42	26.47	26.10	26.34	2828510
2011-05-25	26.25	26.52	26.13	26.36	2398797
2011-05-26	26.04	26.35	25.94	26.20	2415744
2011-05-27	26.15	26.30	26.01	26.11	1762071
2011-05-31	26.11	26.40	26.10	26.40	3910675
2011-06-01	26.42	26.76	26.12	26.14	3428866
2011-06-02	26.10	26.29	26.05	26.14	2414466
2011-06-03	25.83	26.00	25.60	25.69	3425821
2011-06-06	25.63	25.78	25.44	25.73	2686015
2011-06-07	25.81	25.92	25.65	25.67	2868056
2011-06-08	25.60	25.60	25.17	25.23	3208763
2011-06-09	25.27	25.55	25.21	25.52	2612297
2011-06-10	25.47	25.51	25.28	25.37	3271489
2011-06-13	25.39	25.69	25.38	25.59	2606587
2011-06-14	25.79	25.94	25.62	25.77	2852546
2011-06-15	25.53	25.99	25.49	25.63	3564535
2011-06-16	25.64	26.01	25.59	25.79	2638889
2011-06-17	26.07	26.33	25.94	26.12	4407316
2011-06-20	26.22	26.85	26.19	26.82	6811873
2011-06-21	26.99	27.20	26.73	27.17	4391479
2011-06-22	27.15	27.25	26.89	26.90	3385938
2011-06-23	26.67	26.99	26.57	26.93	3917535
2011-06-24	26.99	26.99	26.42	26.75	5911967
2011-06-27	26.76	27.00	26.54	26.88	2135621
2011-06-28	26.92	27.37	26.85	27.34	2239195
2011-06-29	27.48	27.61	27.18	27.28	2877740
2011-06-30	27.45	27.50	27.27	27.49	2860199
2011-07-01	27.55	28.00	27.49	27.99	2224752
2011-07-05	28.04	28.10	27.76	27.91	3049249
2011-07-06	27.98	28.17	27.59	27.63	3560321
2011-07-07	27.92	28.15	27.59	28.00	5392296
2011-07-08	27.75	27.94	27.51	27.65	3217205
2011-07-11	27.29	27.38	26.99	27.13	3833691
2011-07-12	27.28	27.40	26.98	27.28	4832751
2011-07-13	27.47	27.50	26.94	27.03	3174695
2011-07-14	27.05	27.12	26.59	26.79	4258901
2011-07-15	28.10	28.49	27.06	27.29	8728604
2011-07-18	27.28	27.49	26.63	26.87	5466417
2011-07-19	27.06	27.23	26.77	27.02	3705744
2011-07-20	26.99	27.14	26.48	26.69	3892558
2011-07-21	26.82	27.00	26.70	26.83	3456738
2011-07-22	26.83	27.09	26.75	27.01	2736795
2011-07-25	26.98	27.19	26.80	27.11	3647853
2011-07-26	27.17	27.26	26.90	27.07	3276578
2011-07-27	27.16	27.30	26.66	26.72	3897676
2011-07-28	26.79	27.12	26.59	26.62	2469816
2011-07-29	26.45	26.76	26.14	26.66	4084471
2011-08-01	26.79	26.85	26.05	26.38	3939644
2011-08-02	26.13	26.19	25.48	25.48	3933604
2011-08-03	25.51	25.75	25.09	25.73	3474748
2011-08-04	25.36	25.71	24.62	24.62	7333448
2011-08-05	24.81	25.10	23.77	24.50	7891554
2011-08-08	23.96	24.35	22.89	22.94	7811475
2011-08-09	23.22	24.21	22.70	24.21	8731294
2011-08-10	23.81	24.00	23.04	23.04	7795174
2011-08-11	23.17	24.36	23.11	24.08	5260084
2011-08-12	24.02	24.60	23.90	24.42	3055195
2011-08-15	24.52	24.84	24.26	24.81	3510377
2011-08-16	24.64	25.10	24.53	24.92	3011940
2011-08-17	25.04	25.30	24.56	24.78	2304956
2011-08-18	24.32	24.39	23.60	23.82	4373190
2011-08-19	23.50	24.25	23.50	23.68	2941450
2011-08-22	24.18	24.34	23.87	24.05	3583841
2011-08-23	24.25	25.00	24.01	25.00	3645330
2011-08-24	24.95	25.50	24.86	25.45	3422278
2011-08-25	25.54	25.63	24.92	25.02	3381879
2011-08-26	24.85	25.75	24.60	25.52	4419817
2011-08-29	25.45	26.43	25.45	26.37	4395564
2011-08-30	26.34	27.47	26.26	27.26	7184706
2011-08-31	27.31	27.49	26.58	26.87	4701393
2011-09-01	27.00	27.25	26.74	26.81	3684522
2011-09-02	26.29	26.52	26.10	26.23	3069239
2011-09-06	25.61	26.44	25.53	26.31	4809027
2011-09-07	26.64	27.16	26.58	27.15	3751983
2011-09-08	27.01	27.28	26.60	26.69	3411244
2011-09-09	26.37	26.60	25.96	26.13	3992696
2011-09-12	25.75	26.22	25.57	26.22	4664372
2011-09-13	26.32	26.63	26.08	26.38	3949485
2011-09-14	26.55	26.88	26.10	26.57	5305281
2011-09-15	26.87	26.98	26.48	26.81	4457244
2011-09-16	26.94	27.23	26.72	27.06	5700000
2011-09-19	26.76	27.08	26.59	26.93	3502153
2011-09-20	27.11	27.29	26.87	26.90	3027743
2011-09-21	26.91	27.17	26.28	26.29	4156126
2011-09-22	25.75	26.22	25.24	26.05	7007723
2011-09-23	25.90	25.98	25.35	25.59	6753201
2011-09-26	25.86	26.07	25.37	26.05	3799466
2011-09-27	26.39	27.11	26.16	26.75	4338384
2011-09-28	26.87	27.11	26.32	26.35	5118532
2011-09-29	26.72	26.83	26.00	26.40	5303818
2011-09-30	25.97	26.50	25.89	25.89	4495386
2011-10-03	26.01	26.24	25.05	25.07	5004444
2011-10-04	24.69	25.61	24.66	25.59	5197049
2011-10-05	25.68	26.43	25.36	26.34	3870534
2011-10-06	26.38	26.67	26.08	26.59	3557839
2011-10-07	26.63	27.08	26.47	26.75	3694567
2011-10-10	27.03	27.86	27.02	27.77	3734956
2011-10-11	27.61	27.85	27.32	27.72	4240906
2011-10-12	27.85	28.17	27.53	28.03	6008024
2011-10-13	27.99	28.08	27.54	27.78	5357355
2011-10-14	27.02	27.69	26.28	27.51	9967232
2011-10-17	27.31	27.59	27.11	27.19	3362138
2011-10-18	27.22	27.47	26.50	27.29	4425466
2011-10-19	27.32	27.53	27.07	27.22	2768417
2011-10-20	27.22	27.47	26.96	27.26	3219323
2011-10-21	27.58	27.71	27.39	27.69	3861246
2011-10-24	27.45	28.46	27.45	28.26	3898021
2011-10-25	28.00	28.15	27.75	27.95	3690855
2011-10-26	28.22	28.60	28.00	28.46	4586036
2011-10-27	28.88	29.40	28.66	29.19	4200489
2011-10-28	29.16	29.16	28.55	28.79	2500922
2011-10-31	28.30	28.61	27.99	28.24	4118615
2011-11-01	27.82	28.47	27.48	28.14	4535915
2011-11-02	28.47	28.81	28.31	28.77	3047425
2011-11-03	28.94	29.13	28.49	29.08	2500095
2011-11-04	28.95	28.95	28.29	28.80	2226208
2011-11-07	28.84	29.08	28.56	28.89	2324191
2011-11-08	29.01	29.21	28.60	29.17	2003385
2011-11-09	28.62	28.81	27.87	28.01	3815990
2011-11-10	28.31	28.67	28.17	28.51	2496201
2011-11-11	28.79	29.20	28.73	29.06	1896847
2011-11-14	28.86	28.97	28.28	28.32	2958281
2011-11-15	28.18	28.94	28.14	28.82	2178523
2011-11-16	28.60	28.64	27.95	28.00	2677202
2011-11-17	27.82	28.24	27.58	27.73	3008570
2011-11-18	27.72	28.49	27.67	28.39	3535051
2011-11-21	27.95	28.09	27.33	27.76	3147046
2011-11-22	27.81	28.27	27.46	28.02	3331241
2011-11-23	27.77	27.85	27.34	27.41	2796169
2011-11-25	27.25	27.74	27.22	27.55	1239422
2011-11-28	28.36	28.36	27.65	27.86	2139222
2011-11-29	27.92	28.44	27.83	28.16	2166758
2011-11-30	28.82	29.12	28.62	28.81	3602112
2011-12-01	28.70	28.94	28.56	28.73	1794032
2011-12-02	28.91	28.96	28.40	28.45	2447493
2011-12-05	28.82	29.30	28.73	29.11	3021999
2011-12-06	29.26	29.29	28.93	29.12	2350582
2011-12-07	29.11	29.21	28.59	29.03	2180639
2011-12-08	28.95	28.98	28.19	28.26	2808789
2011-12-09	28.38	28.91	28.21	28.73	1814248
2011-12-12	28.60	28.68	28.37	28.55	3011733
2011-12-13	28.73	28.85	27.92	28.01	3001216
2011-12-14	27.98	28.06	27.73	27.80	2650446
2011-12-15	27.95	28.03	27.70	27.84	2138165
2011-12-16	27.98	28.18	27.89	27.95	3665880
2011-12-19	27.74	27.86	27.13	27.18	4555637
2011-12-20	27.50	28.01	27.48	27.83	2501709
2011-12-21	27.89	28.06	27.53	27.99	2227356
2011-12-22	28.04	28.17	27.80	27.82	2142897
2011-12-23	28.00	28.14	27.85	28.14	1342056
2011-12-27	28.07	28.11	27.78	27.82	2414204
2011-12-28	27.88	27.90	27.31	27.38	2434270
2011-12-29	27.48	27.97	27.44	27.93	1735697
2011-12-30	28.03	28.07	27.76	27.76	1404264
2012-01-03	28.31	28.99	27.73	27.76	3353406
2012-01-04	27.86	28.30	27.82	28.18	2587774
2012-01-05	28.12	28.50	27.91	28.47	2947914
2012-01-06	28.48	28.50	28.11	28.16	3045946
2012-01-09	28.34	28.57	28.28	28.53	5016252
2012-01-10	28.81	28.93	28.69	28.84	2260844
2012-01-11	28.88	29.14	28.83	29.02	1965980
2012-01-12	29.09	29.12	28.77	28.90	2528647
2012-01-13	28.79	28.89	28.06	28.14	3737256
2012-01-17	28.45	28.56	27.99	28.21	3728709
2012-01-18	28.25	28.82	28.04	28.81	2179493
2012-01-19	28.76	28.76	28.12	28.67	3669036
2012-01-20	28.71	28.71	28.43	28.53	2893235
2012-01-23	28.58	29.09	28.52	28.90	4032985
2012-01-24	28.77	29.16	28.77	29.09	2077925
2012-01-25	28.95	29.63	28.80	29.53	2550783
2012-01-26	29.70	29.75	29.41	29.55	2191027
2012-01-27	29.50	29.74	29.32	29.35	2953120
2012-01-30	29.00	29.71	28.97	29.53	3750094
2012-01-31	30.06	31.49	30.03	31.00	11850760
2012-02-01	30.44	31.69	30.32	31.00	7179388
2012-02-02	31.01	31.36	30.92	31.06	4883869
2012-02-03	31.23	31.75	31.16	31.53	3614837
2012-02-06	31.22	31.76	31.18	31.75	2731885
2012-02-07	31.52	32.21	31.39	32.00	3877308
2012-02-08	32.10	32.15	31.71	31.75	3343609
2012-02-09	31.86	32.23	31.80	32.19	3377715
2012-02-10	31.98	32.21	31.86	32.17	7522018
2012-02-13	32.27	32.59	32.27	32.40	7738153
2012-02-14	32.41	32.54	32.27	32.50	2886194
2012-02-15	32.68	32.69	32.31	32.39	4024486
2012-02-16	32.55	32.79	32.44	32.59	3712538
2012-02-17	32.68	32.74	32.22	32.44	5398217
2012-02-21	32.06	32.29	31.90	32.02	3510540
2012-02-22	31.90	32.20	31.71	32.01	3176802
2012-02-23	31.99	32.47	31.91	32.31	3018796
2012-02-24	32.39	32.39	32.09	32.16	4679515
2012-02-27	31.89	32.47	31.84	32.33	1939353
2012-02-28	32.34	32.69	32.29	32.59	2440852
2012-02-29	32.63	32.70	32.43	32.44	2816056
2012-03-01	32.62	32.95	32.47	32.82	2509969
2012-03-02	32.86	32.89	32.40	32.68	2431162
2012-03-05	32.68	33.10	32.60	33.03	2555220
2012-03-06	32.80	33.13	32.21	32.23	4139433
2012-03-07	32.28	32.56	32.19	32.50	2061269
2012-03-08	32.97	33.16	32.62	33.06	1689584
2012-03-09	33.06	33.40	32.97	33.39	1503158
2012-03-12	33.43	33.54	33.28	33.39	1462154
2012-03-13	33.65	33.65	33.25	33.53	3260003
2012-03-14	33.50	33.58	33.31	33.42	1885211
2012-03-15	33.43	33.48	33.04	33.36	1868975
2012-03-16	33.36	33.46	32.97	33.06	3768105
2012-03-19	33.39	33.70	33.00	33.53	1719500
2012-03-20	33.28	33.62	33.25	33.50	1654197
2012-03-21	33.55	33.55	33.30	33.32	1619302
2012-03-22	33.03	33.70	33.03	33.64	1715193
2012-03-23	33.61	33.82	33.27	33.76	1733593
2012-03-26	34.00	34.48	33.81	34.39	2376426
2012-03-27	34.55	34.62	34.24	34.38	1561353
2012-03-28	34.45	34.45	33.83	34.10	1475106
2012-03-29	33.94	34.07	33.67	34.03	1302989
2012-03-30	34.22	34.37	33.64	33.66	2367382
2012-04-02	33.62	34.23	33.62	34.13	3419969
2012-04-03	34.14	34.56	34.05	34.24	2883402
2012-04-04	34.01	34.25	33.83	33.88	3045377
2012-04-05	33.67	34.07	33.67	33.92	3573696
2012-04-09	33.46	33.73	33.25	33.64	2199383
2012-04-10	33.42	33.75	32.94	33.00	2527556
2012-04-11	33.24	33.75	33.08	33.68	1980228
2012-04-12	33.85	34.50	33.76	34.30	2659110
2012-04-13	34.17	34.34	33.96	34.13	2739867
2012-04-16	31.43	32.67	30.55	31.01	16693027
2012-04-17	31.40	31.88	31.18	31.80	5541419
2012-04-18	31.77	32.41	31.67	32.11	4167593
2012-04-19	32.06	32.35	31.74	31.76	4060134
2012-04-20	31.95	32.44	31.76	32.06	2725855
2012-04-23	31.76	31.83	31.32	31.81	2786415
2012-04-24	31.85	32.43	31.85	32.33	3042515
2012-04-25	32.46	32.98	32.30	32.88	2625148
2012-04-26	32.77	33.33	32.51	33.24	3088452
2012-04-27	33.43	33.65	33.14	33.52	2045349
2012-04-30	33.42	33.71	33.32	33.60	2526078
2012-05-01	33.67	34.07	33.63	33.80	2390989
2012-05-02	33.57	33.95	33.33	33.87	5600210
2012-05-03	33.76	33.89	33.35	33.59	2682492
2012-05-04	33.35	33.44	32.85	32.98	2327018
2012-05-07	32.97	33.02	32.72	32.93	2720572
2012-05-08	32.59	32.69	31.95	32.52	2772809
2012-05-09	32.23	32.23	31.68	32.09	2660129
2012-05-10	32.50	32.72	32.28	32.42	11598320
2012-05-11	32.33	32.82	32.20	32.47	3321735
2012-05-14	32.14	32.27	31.70	31.87	7603003
2012-05-15	31.89	32.41	31.75	31.98	1888299
2012-05-16	32.19	32.35	31.96	32.08	2964030
2012-05-17	32.12	32.15	31.05	31.07	3292655
2012-05-18	31.15	31.62	31.04	31.13	3997129
2012-05-21	30.99	31.33	30.58	31.25	2178550
2012-05-22	31.37	31.55	31.19	31.36	2526009
2012-05-23	31.27	31.34	30.72	31.17	3398691
2012-05-24	31.21	31.26	30.73	31.04	4139236
2012-05-25	31.14	31.41	30.80	31.26	2631369
2012-05-29	31.56	31.77	31.21	31.51	1825857
2012-05-30	31.23	31.38	30.94	31.17	1640041
2012-05-31	31.19	31.34	30.84	31.13	2339224
2012-06-01	30.75	31.02	30.41	30.56	3368129
2012-06-04	30.51	30.79	30.15	30.58	2234290
2012-06-05	30.30	30.83	30.28	30.78	2214920
2012-06-06	31.08	31.65	31.02	31.57	5318433
2012-06-07	31.88	32.05	31.46	31.54	2826698
2012-06-08	31.73	31.89	31.26	31.69	2025599
2012-06-11	31.93	32.00	31.37	31.39	2477865
2012-06-12	31.59	32.15	31.45	32.11	2196749
2012-06-13	31.95	32.23	31.63	31.76	2012547
2012-06-14	31.90	32.33	31.80	32.13	1948986
2012-06-15	32.33	32.69	32.11	32.41	2721725
2012-06-18	32.35	32.62	32.03	32.42	1486497
2012-06-19	32.53	32.77	32.35	32.43	2262636
2012-06-20	32.53	32.63	32.17	32.44	1725489
2012-06-21	32.60	32.74	31.94	32.02	1555472
2012-06-22	32.28	32.37	32.00	32.21	1651180
2012-06-25	32.05	32.05	31.42	31.67	1507413
2012-06-26	31.79	32.15	31.71	31.94	1727775
2012-06-27	32.08	32.27	31.81	31.85	1524352
2012-06-28	31.74	31.85	31.34	31.81	1941396
2012-06-29	32.38	32.76	32.33	32.44	2531594
2012-07-02	32.56	32.95	32.30	32.51	1991578
2012-07-03	32.59	32.75	32.40	32.74	1094040
2012-07-05	32.58	32.95	32.52	32.82	1718918
2012-07-06	32.68	32.89	31.99	32.41	1946768
2012-07-09	32.47	32.51	31.73	31.80	2663683
2012-07-10	31.88	32.01	31.41	31.58	2527360
2012-07-11	31.64	31.69	31.16	31.43	2222729
2012-07-12	31.19	31.24	30.74	31.09	2904643
2012-07-13	31.01	31.50	30.94	31.23	2114616
2012-07-16	31.08	31.69	30.91	31.04	3817953
2012-07-17	33.54	34.59	33.19	34.05	13134423
2012-07-18	33.97	34.68	33.90	34.23	4864248
2012-07-19	34.51	34.63	33.91	34.58	3115072
2012-07-20	34.61	34.65	34.26	34.39	3189028
2012-07-23	34.22	34.43	33.84	34.34	3653190
2012-07-24	34.45	34.57	34.18	34.47	3911089
2012-07-25	34.69	34.87	34.31	34.50	3324313
2012-07-26	34.85	35.20	34.35	34.64	3040282
2012-07-27	34.89	35.44	34.80	35.28	2812732
2012-07-30	35.28	35.50	34.99	35.46	2129877
2012-07-31	35.28	35.50	35.03	35.17	2734857
2012-08-01	35.15	35.25	34.71	34.76	3899321
2012-08-02	34.56	34.89	34.15	34.56	3294910
2012-08-03	35.00	35.35	34.89	35.22	2401643
2012-08-06	35.14	35.46	35.09	35.28	1348768
2012-08-07	35.43	35.66	35.26	35.38	2007867
2012-08-08	35.30	35.61	35.27	35.59	1607874
2012-08-09	35.40	35.69	35.28	35.44	1177597
2012-08-10	35.33	35.65	35.29	35.65	1448054
2012-08-13	35.65	35.65	35.38	35.59	1215327
2012-08-14	35.64	35.84	35.52	35.66	1512682
2012-08-15	35.62	35.71	35.45	35.52	1270578
2012-08-16	35.47	35.75	35.32	35.67	1239347
2012-08-17	35.72	35.82	35.44	35.76	1233306
2012-08-20	35.60	35.86	35.49	35.73	1261250
2012-08-21	35.71	35.88	35.44	35.54	1204528
2012-08-22	35.42	35.61	35.31	35.48	1140098
2012-08-23	35.31	35.43	35.17	35.37	1173118
2012-08-24	35.41	35.66	35.26	35.65	1476238
2012-08-27	35.19	35.43	35.12	35.19	1264948
2012-08-28	35.11	35.33	35.01	35.01	1628866
2012-08-29	34.96	35.41	34.87	35.36	2145746
2012-08-30	35.26	35.34	35.04	35.21	1336425
2012-08-31	35.43	35.50	34.92	35.14	1686031
2012-09-04	35.12	35.20	34.67	34.97	1665206
2012-09-05	34.90	34.93	34.58	34.76	1110171
2012-09-06	35.08	35.65	35.00	35.64	2399376
2012-09-07	35.98	35.98	35.43	35.50	1968282
2012-09-10	35.45	35.90	35.42	35.55	2487367
2012-09-11	35.45	35.76	35.29	35.54	2542022
2012-09-12	35.55	35.68	35.33	35.54	1575352
2012-09-13	35.58	35.75	35.38	35.66	2478369
2012-09-14	35.78	36.20	35.40	36.17	2656645
2012-09-17	35.99	36.15	35.89	36.14	3115395
2012-09-18	36.20	36.25	35.88	35.99	1392631
2012-09-19	35.35	35.50	35.13	35.25	2742121
2012-09-20	35.33	36.18	35.16	36.00	3548939
2012-09-21	36.18	36.20	35.77	35.84	4421365
2012-09-24	35.96	35.96	35.56	35.78	1742079
2012-09-25	35.74	35.77	35.39	35.57	2637232
2012-09-26	35.72	35.81	35.30	35.31	1695459
2012-09-27	35.42	35.69	35.22	35.55	1733770
2012-09-28	35.46	35.63	35.32	35.47	2360803
2012-10-01	35.70	35.78	35.10	35.29	1702029
2012-10-02	35.32	35.56	35.28	35.43	1586826
2012-10-03	35.58	35.69	35.32	35.35	1372562
2012-10-04	35.58	35.79	35.27	35.78	1601309
2012-10-05	36.01	36.20	35.83	35.94	1319781
2012-10-08	35.76	36.00	35.76	35.95	1075654
2012-10-09	36.01	36.03	35.26	35.36	1770517
2012-10-10	35.28	35.37	35.07	35.18	1702584
2012-10-11	35.31	35.71	35.19	35.25	1829539
2012-10-12	35.27	36.06	35.27	36.01	2195032
2012-10-15	35.86	36.10	35.21	35.42	4169257
2012-10-16	36.86	37.31	36.50	37.20	5679939
2012-10-17	37.22	37.76	37.11	37.40	3405149
2012-10-18	37.48	37.80	37.32	37.79	2249445
2012-10-19	37.83	37.96	37.13	37.50	2736900
2012-10-22	37.52	37.54	37.07	37.15	1855196
2012-10-23	36.84	37.22	36.49	36.74	1974966
2012-10-24	36.79	37.00	36.57	36.79	2203077
2012-10-25	36.99	37.18	36.71	37.06	2209034
2012-10-26	36.89	36.96	36.59	36.85	2073555
2012-10-31	36.92	37.00	36.65	36.78	1783283
2012-11-01	37.00	37.17	36.82	37.16	2636096
2012-11-02	37.21	37.25	36.44	36.46	2308287
2012-11-05	36.29	36.55	36.08	36.48	1599826
2012-11-06	36.62	37.00	36.48	36.81	1504544
2012-11-07	36.47	36.60	36.09	36.25	1970461
2012-11-08	35.95	36.26	35.85	35.90	1841502
2012-11-09	35.74	36.14	35.67	35.99	1682541
2012-11-12	35.95	36.68	35.68	35.80	978150
2012-11-13	35.58	36.00	35.50	35.50	1879785
2012-11-14	35.65	35.65	35.01	35.11	1937493
2012-11-15	35.04	35.34	34.85	35.12	1855576
2012-11-16	35.07	35.35	34.85	35.31	2134138
2012-11-19	35.77	35.89	35.32	35.84	1880966
2012-11-20	35.83	36.30	35.66	36.19	1405363
2012-11-21	36.33	36.38	36.03	36.27	1018217
2012-11-23	36.46	36.96	36.39	36.87	773417
2012-11-26	36.67	36.75	36.48	36.72	1589063
2012-11-27	36.60	36.86	36.41	36.44	1488483
2012-11-28	36.40	36.83	36.27	36.80	1837213
2012-11-29	36.93	37.15	36.77	37.02	1409049
2012-11-30	37.20	37.59	37.12	37.51	2371299
2012-12-03	37.75	37.79	36.84	36.90	1634720
2012-12-04	36.94	37.00	36.60	36.79	1727043
2012-12-05	36.73	37.05	36.48	36.71	1680395
2012-12-06	36.75	37.12	36.64	37.11	1406164
2012-12-07	37.18	37.24	36.62	37.07	1377306
2012-12-10	37.09	37.42	36.96	37.07	1683016
2012-12-11	37.14	37.50	37.07	37.33	1358927
2012-12-12	37.42	37.56	37.13	37.19	1563866
2012-12-13	37.25	37.40	36.83	36.85	1740670
2012-12-14	36.82	37.21	36.75	36.94	1801991
2012-12-17	36.97	37.20	36.87	37.20	2110190
2012-12-18	37.16	37.72	37.00	37.53	2282294
2012-12-19	37.61	37.93	37.36	37.38	2145345
2012-12-20	37.51	37.59	37.09	37.34	2007394
2012-12-21	37.20	37.20	36.77	36.89	5145855
2012-12-24	37.36	37.53	36.44	36.60	1247306
2012-12-26	36.67	36.85	36.07	36.21	1361243
2012-12-27	36.07	36.24	35.55	36.14	3135690
2012-12-28	35.71	36.14	35.69	35.84	2250323
2012-12-31	35.79	36.62	35.60	36.62	1784035
2013-01-02	37.18	37.48	36.70	36.80	4359840
2013-01-03	37.02	37.11	36.50	36.72	4091546
2013-01-04	37.00	37.03	36.28	36.45	3408218
2013-01-07	36.23	36.49	35.80	36.02	3056639
2013-01-08	36.01	36.06	35.47	35.70	4288580
2013-01-09	36.21	37.02	36.04	36.81	4415616
2013-01-10	36.88	37.04	36.51	37.00	2095498
2013-01-11	37.04	37.18	36.77	37.13	2057551
2013-01-14	37.10	37.18	36.54	36.82	2785378
2013-01-15	36.52	37.25	36.52	37.03	2113591
2013-01-16	36.97	37.42	36.85	37.32	1690836
2013-01-17	37.46	37.89	37.33	37.78	1716777
2013-01-18	37.73	38.03	37.63	38.03	1760569
2013-01-22	38.21	38.34	37.98	38.16	2272432
2013-01-23	38.14	38.30	37.72	37.98	1675793
2013-01-24	38.13	38.48	37.81	38.04	1853648
2013-01-25	38.11	38.12	37.05	37.15	4418534
2013-01-28	37.23	37.30	36.84	36.95	2633390
2013-01-29	37.00	37.37	36.90	37.26	3222835
2013-01-30	37.19	37.39	37.04	37.11	2119687
2013-01-31	36.90	37.80	36.90	37.63	6105033
2013-02-01	37.01	38.55	36.75	38.26	7448088
2013-02-04	38.22	38.94	38.12	38.78	4216051
2013-02-05	39.00	39.41	38.86	39.37	3651566
2013-02-06	39.16	39.66	39.00	39.51	3048381
2013-02-07	39.76	39.80	39.18	39.67	3456647
2013-02-08	39.59	40.40	39.59	40.32	3665554
2013-02-11	40.26	40.47	40.08	40.27	2598843
2013-02-12	40.31	40.69	40.30	40.67	2914847
2013-02-13	40.81	41.10	40.62	40.99	2489158
2013-02-14	41.08	41.19	40.78	41.15	2903038
2013-02-15	41.11	41.31	40.78	40.85	3206833
2013-02-19	41.00	41.29	40.67	41.20	3580947
2013-02-20	40.87	41.14	40.69	40.77	2389744
2013-02-21	40.85	40.87	40.33	40.42	2315218
2013-02-22	40.66	41.00	40.29	40.52	2035951
2013-02-25	40.90	41.01	39.95	39.96	1843991
2013-02-26	40.08	40.35	39.87	40.20	1664779
2013-02-27	40.13	40.94	40.08	40.82	2411371
2013-02-28	40.74	41.11	40.67	40.75	2420197
2013-03-01	40.59	40.73	40.18	40.50	2663660
2013-03-04	40.38	40.71	40.34	40.60	2461568
2013-03-05	40.93	41.29	40.77	41.17	1825674
2013-03-06	41.22	41.43	40.89	40.94	2079518
2013-03-07	41.16	41.48	41.00	41.26	2554147
2013-03-08	41.46	41.64	41.02	41.43	1748941
2013-03-11	41.26	41.67	41.26	41.67	1850153
2013-03-12	41.71	41.78	41.45	41.61	2430804
2013-03-13	41.71	42.02	41.42	41.92	2354867
2013-03-14	42.06	42.33	42.01	42.30	2194787
2013-03-15	42.01	42.34	42.01	42.14	2611366
2013-03-18	41.73	42.10	41.62	41.79	1476492
2013-03-19	41.83	42.07	41.52	41.81	1617131
2013-03-20	42.25	42.50	42.08	42.30	2487955
2013-03-21	42.20	42.64	42.20	42.58	2255128
2013-03-22	42.78	43.24	42.38	43.24	2452673
2013-03-25	43.92	43.99	43.08	43.51	3379232
2013-03-26	43.75	43.77	43.44	43.56	1682569
2013-03-27	43.16	43.54	43.12	43.35	1821506
2013-03-28	43.51	43.93	43.35	43.77	3412676
2013-04-01	43.73	43.94	43.50	43.55	2065766
2013-04-02	43.81	44.25	43.65	44.02	1964375
2013-04-03	44.05	44.08	42.96	42.99	2733344
2013-04-04	42.93	43.45	42.80	43.28	2347510
2013-04-05	42.21	42.69	41.91	42.64	2991535
2013-04-08	42.61	42.91	42.46	42.91	1950767
2013-04-09	42.88	43.42	42.68	43.26	2099559
2013-04-10	43.52	44.07	43.40	44.06	1896399
2013-04-11	44.19	44.42	44.03	44.22	1850208
2013-04-12	44.21	44.29	43.95	44.02	1891090
2013-04-15	43.92	44.23	43.00	43.02	2210850
2013-04-16	43.12	43.25	42.80	42.98	4536507
2013-04-17	44.91	45.37	43.69	43.78	6434254
2013-04-18	43.75	44.25	43.13	43.98	4138619
2013-04-19	43.92	44.06	43.59	44.01	3021625
2013-04-22	44.12	44.40	43.83	44.07	2236761
2013-04-23	44.37	44.44	43.57	44.21	2916936
2013-04-24	44.44	44.50	44.15	44.24	1844480
2013-04-25	44.35	44.98	44.22	44.82	2938320
2013-04-26	44.91	44.97	44.56	44.65	1955532
2013-04-29	44.66	44.94	44.44	44.81	1636332
2013-04-30	44.74	45.72	44.55	45.66	3189986
2013-05-01	45.70	45.71	44.87	44.93	1817773
2013-05-02	45.68	45.68	44.66	44.79	1612707
2013-05-03	45.11	45.54	44.90	45.35	1759974
2013-05-06	45.28	45.54	44.95	45.52	1312807
2013-05-07	45.57	46.10	45.50	45.89	1698693
2013-05-08	46.00	46.42	45.89	46.26	1456512
2013-05-09	46.44	46.54	45.94	46.08	1586151
2013-05-10	45.90	46.32	45.87	45.98	1347827
2013-05-13	46.02	46.30	45.93	46.17	1027080
2013-05-14	46.11	48.48	46.03	46.58	1465013
2013-05-15	46.50	46.86	46.33	46.65	1816193
2013-05-16	46.56	46.88	46.09	46.19	1101113
2013-05-17	46.59	46.80	46.20	46.79	1614466
2013-05-20	46.68	46.82	46.09	46.17	1791399
2013-05-21	46.09	46.79	45.78	46.65	1605126
2013-05-22	46.48	47.08	45.73	45.87	1734285
2013-05-23	45.55	45.66	45.21	45.35	2039892
2013-05-24	45.10	45.78	44.97	45.63	1315570
2013-05-28	45.93	46.55	45.65	45.73	1127987
2013-05-29	45.65	45.65	44.84	44.85	2248402
2013-05-30	44.95	45.71	44.80	45.01	1663293
2013-05-31	44.84	45.35	44.74	44.75	2283134
2013-06-03	44.70	45.12	44.46	44.94	2541971
2013-06-04	44.92	45.15	44.49	44.81	1662262
2013-06-05	44.80	44.87	43.93	43.99	1762006
2013-06-06	44.13	44.32	43.85	44.32	1958377
2013-06-07	44.78	45.21	44.50	45.18	1922691
2013-06-10	44.81	45.44	44.74	44.93	1591573
2013-06-11	44.46	45.00	44.22	44.73	1871752
2013-06-12	44.91	44.93	43.94	43.97	1702909
2013-06-13	43.90	44.97	43.90	44.89	1370591
2013-06-14	44.95	45.23	44.68	44.71	1289506
2013-06-17	44.83	45.08	44.20	44.46	2307819
2013-06-18	44.47	45.09	44.42	45.05	1307144
2013-06-19	45.15	45.79	45.05	45.21	2111783
2013-06-20	44.84	45.00	43.98	44.02	2000154
2013-06-21	44.32	44.52	43.83	44.12	3819276
2013-06-24	43.97	44.17	43.78	43.92	2452814
2013-06-25	44.35	44.45	43.83	44.36	1114700
2013-06-26	44.75	44.91	44.21	44.44	1414286
2013-06-27	44.65	45.17	44.65	44.97	1145461
2013-06-28	44.78	45.59	44.74	45.31	3130539
2013-07-01	45.46	45.80	45.33	45.65	1500098
2013-07-02	45.58	45.71	44.99	45.04	2250339
2013-07-03	44.94	45.23	44.89	44.93	1065548
2013-07-05	45.10	45.81	44.99	45.69	1390218
2013-07-08	45.97	46.25	45.81	46.02	1785953
2013-07-09	46.47	46.97	46.34	46.38	1904148
2013-07-10	46.41	46.56	46.08	46.52	1906846
2013-07-11	47.10	47.11	46.35	46.69	2184078
2013-07-12	46.83	47.19	46.72	47.08	2456062
2013-07-15	46.99	47.41	46.37	46.63	2155990
2013-07-16	46.79	46.97	46.11	46.33	2797313
2013-07-17	42.80	44.45	42.80	43.16	11722404
2013-07-18	43.18	43.79	43.18	43.61	4226485
2013-07-19	43.37	43.44	42.06	42.38	5817432
2013-07-22	42.39	42.55	41.90	42.08	3967651
2013-07-23	42.25	42.80	42.10	42.41	4031925
2013-07-24	42.65	42.71	42.01	42.12	1789953
2013-07-25	42.05	42.49	42.05	42.43	2335091
2013-07-26	41.98	42.86	41.98	42.77	2234121
2013-07-29	42.59	42.77	42.36	42.53	1403044
2013-07-30	42.68	42.70	42.05	42.10	2388295
2013-07-31	42.43	42.48	41.94	42.03	3990014
2013-08-01	42.25	42.82	42.15	42.70	2825190
2013-08-02	42.74	42.92	42.06	42.84	2757327
2013-08-05	42.65	43.14	42.59	42.86	1971997
2013-08-06	42.85	43.10	42.53	42.63	1780094
2013-08-07	42.69	42.69	42.25	42.33	1788844
2013-08-08	42.61	43.11	42.38	42.94	2832148
2013-08-09	42.78	43.00	42.57	42.88	1780313
2013-08-12	42.68	43.01	42.26	42.38	1740531
2013-08-13	42.52	42.74	42.04	42.57	1712290
2013-08-14	42.35	42.83	42.26	42.61	3437477
2013-08-15	42.04	42.63	41.87	42.03	1985938
2013-08-16	41.80	42.15	41.65	41.65	2880613
2013-08-19	41.65	42.09	41.55	41.61	1647392
2013-08-20	41.62	42.31	41.62	42.02	1621655
2013-08-21	41.85	41.98	41.44	41.55	1608585
2013-08-22	41.63	42.09	41.58	41.69	1444234
2013-08-23	41.73	41.83	41.38	41.73	2513537
2013-08-26	41.45	41.63	41.35	41.42	2127197
2013-08-27	40.93	41.10	40.43	40.53	2047874
2013-08-28	40.58	40.76	40.24	40.72	2000438
2013-08-29	40.70	40.81	40.38	40.39	1898885
2013-08-30	40.43	40.56	40.04	40.50	3088669
2013-09-03	41.00	41.27	40.51	40.82	2615337
2013-09-04	40.45	41.42	40.40	41.13	2123909
2013-09-05	41.17	41.23	40.88	41.11	1358469
2013-09-06	41.38	41.53	40.49	41.23	2090083
2013-09-09	41.28	41.90	41.27	41.90	1688836
2013-09-10	42.01	42.42	41.90	42.10	1505730
2013-09-11	42.00	42.14	41.69	41.86	1646583
2013-09-12	41.69	41.85	41.32	41.53	1909086
2013-09-13	41.59	42.08	41.50	42.03	1831511
2013-09-16	42.50	42.55	41.84	41.93	1688001
2013-09-17	41.90	42.36	41.86	42.12	1685061
2013-09-18	42.22	42.78	41.97	42.69	1580900
2013-09-19	42.78	43.49	42.71	43.41	2064714
2013-09-20	43.50	43.90	43.03	43.04	3945138
2013-09-23	43.00	43.14	42.35	42.67	2308677
2013-09-24	42.65	42.97	42.65	42.75	1484220
2013-09-25	42.71	42.78	42.07	42.13	1896052
2013-09-26	42.31	42.31	41.87	42.16	1704803
2013-09-27	41.88	42.46	41.76	42.09	1447606
2013-09-30	41.71	41.97	41.51	41.88	2016484
2013-10-01	41.80	42.50	41.69	42.31	1597602
2013-10-02	42.10	42.53	41.99	42.41	1435171
2013-10-03	42.26	42.55	41.91	42.18	1583403
2013-10-04	42.24	42.70	42.08	42.55	1293082
2013-10-07	41.81	42.22	41.13	41.15	2805988
2013-10-08	41.00	41.08	40.00	40.39	6018049
2013-10-09	40.75	41.05	40.39	40.76	3532074
2013-10-10	41.22	41.61	41.14	41.22	3457292
2013-10-11	41.01	41.85	41.01	41.75	1775359
2013-10-14	41.58	42.01	41.42	41.94	1643999
2013-10-15	41.59	41.99	41.45	41.55	2510258
2013-10-16	43.50	43.74	41.78	41.97	7430590
2013-10-17	41.91	42.55	41.73	42.41	3961949
2013-10-18	42.75	43.00	42.62	42.69	4138082
2013-10-21	42.87	43.15	42.43	42.72	3783029
2013-10-22	43.01	43.10	42.66	43.00	4552831
2013-10-23	42.98	43.30	42.89	43.16	2699897
2013-10-24	43.13	44.07	43.13	43.91	3125157
2013-10-25	44.02	44.09	43.55	44.05	1937488
2013-10-28	43.94	44.39	43.90	44.12	2644687
2013-10-29	44.37	44.93	44.17	44.91	2683768
2013-10-30	45.09	45.18	44.50	44.66	1975371
2013-10-31	44.15	44.66	44.15	44.38	2200391
2013-11-01	44.65	44.97	44.29	44.81	2269474
2013-11-04	45.01	45.84	45.01	45.54	3640010
2013-11-05	44.98	45.43	44.82	45.04	2521421
2013-11-06	45.10	45.16	44.72	44.90	2184956
2013-11-07	45.14	45.22	44.11	44.20	1752071
2013-11-08	44.39	44.49	43.79	44.17	2520994
2013-11-11	44.03	44.47	43.89	44.34	1503424
2013-11-12	44.32	44.58	44.18	44.51	1682344
2013-11-13	44.44	45.59	44.35	45.55	1907849
2013-11-14	45.68	45.94	45.42	45.84	1632925
2013-11-15	45.82	46.18	45.37	46.18	2059891
2013-11-18	46.22	46.32	45.89	46.05	2209943
2013-11-19	45.85	46.00	45.71	45.81	1473556
2013-11-20	45.83	45.92	45.44	45.63	1867733
2013-11-21	45.61	45.97	45.59	45.81	1956388
2013-11-22	45.86	45.89	45.53	45.71	2053506
2013-11-25	45.50	45.60	45.34	45.54	2586180
2013-11-26	45.72	46.05	45.53	45.93	2655672
2013-11-27	46.15	46.46	45.95	46.29	1611382
2013-11-29	46.37	46.50	46.20	46.27	844674
2013-12-02	46.11	46.32	45.76	45.80	2103816
2013-12-03	45.68	46.00	45.56	45.83	1625653
2013-12-04	45.49	45.85	45.12	45.57	2823001
2013-12-05	45.50	46.11	45.47	45.79	2527744
2013-12-06	46.39	46.54	46.05	46.26	1651454
2013-12-09	46.20	46.48	46.03	46.16	1303246
2013-12-10	46.21	46.44	46.05	46.26	1334315
2013-12-11	46.15	46.25	45.29	45.43	1657417
2013-12-12	45.41	45.66	45.25	45.31	1900230
2013-12-13	45.52	45.77	45.12	45.37	1439192
2013-12-16	45.62	45.66	45.06	45.13	1781526
2013-12-17	45.15	45.23	44.56	44.70	2569393
2013-12-18	44.74	45.24	44.24	45.18	2396407
2013-12-19	45.17	45.35	44.85	45.07	1731458
2013-12-20	45.21	45.53	45.05	45.52	4073328
2013-12-23	45.97	46.07	45.48	45.97	1469763
2013-12-24	45.84	45.97	45.63	45.79	1205359
2013-12-26	45.93	46.47	45.73	46.33	1550911
2013-12-27	46.54	47.01	46.17	46.99	1984468
2013-12-30	46.96	47.94	46.88	47.82	3036183
2013-12-31	47.78	47.88	47.40	47.58	1894187
2014-01-02	47.57	47.72	46.94	47.39	2335717
2014-01-03	47.37	47.50	46.66	46.87	3743516
2014-01-06	46.79	47.07	46.51	46.62	3569607
2014-01-07	45.56	46.31	45.26	46.04	4120132
2014-01-08	46.09	46.09	45.40	45.69	3653308
2014-01-09	45.86	46.10	45.45	45.49	3631889
2014-01-10	45.46	46.10	45.05	45.26	2494390
2014-01-13	45.05	45.40	44.56	44.66	3170643
2014-01-14	44.66	44.81	44.39	44.40	3169654
2014-01-15	44.46	44.51	44.24	44.25	2950358
2014-01-16	44.24	44.42	43.91	44.35	2694264
2014-01-17	44.26	44.48	43.96	44.00	2497568
2014-01-21	44.23	44.38	43.36	43.40	3417880
2014-01-22	43.40	43.77	43.34	43.71	3993131
2014-01-23	43.45	43.65	42.53	42.96	4681207
2014-01-24	42.64	43.37	42.56	43.00	4052658
2014-01-27	43.04	43.43	42.80	43.04	3667629
2014-01-28	43.15	43.42	42.95	42.99	2821425
2014-01-29	42.22	42.99	42.13	42.36	4237814
2014-01-30	42.71	43.29	42.41	43.01	3493789
2014-01-31	38.50	39.45	37.19	37.84	20175689
2014-02-03	37.41	37.41	35.85	36.05	11242725
2014-02-04	36.39	37.06	36.26	36.75	7072573
2014-02-05	36.64	36.98	36.38	36.46	6477428
2014-02-06	36.67	36.91	36.34	36.73	4403607
2014-02-07	36.93	36.99	36.52	36.94	2798354
2014-02-10	37.18	37.35	36.46	36.78	4067131
2014-02-11	36.71	37.39	36.60	37.11	3976399
2014-02-12	37.27	37.47	36.72	36.79	3224355
2014-02-13	36.62	37.12	36.62	37.06	4114047
2014-02-14	36.62	36.81	36.51	36.65	4547022
2014-02-18	36.65	36.65	35.47	35.47	8184252
2014-02-19	35.50	35.59	34.98	35.24	9273254
2014-02-20	35.27	35.63	35.18	35.55	4617630
2014-02-21	35.60	35.78	35.31	35.55	4595950
2014-02-24	35.67	36.26	35.60	35.96	3476489
2014-02-25	36.05	36.40	35.98	36.38	4236123
2014-02-26	36.43	37.15	36.29	36.93	5720605
2014-02-27	36.94	37.16	36.75	37.15	5002760
2014-02-28	37.22	37.52	36.88	37.31	5193630
2014-03-03	37.07	37.50	36.84	36.90	3459359
2014-03-04	37.13	37.59	37.10	37.47	3681564
2014-03-05	37.37	37.58	37.07	37.46	2960302
2014-03-06	37.75	38.08	37.51	37.97	5986638
2014-03-07	38.18	38.34	37.53	37.78	3901092
2014-03-10	37.89	37.89	37.50	37.65	2563824
2014-03-11	37.76	37.82	37.36	37.39	2047826
2014-03-12	37.27	37.47	37.08	37.33	2084142
2014-03-13	37.58	37.63	36.87	37.07	3022197
2014-03-14	37.13	37.59	37.04	37.28	3005871
2014-03-17	37.88	37.90	37.46	37.66	2410353
2014-03-18	37.53	38.38	37.51	38.19	3495423
2014-03-19	38.18	38.43	38.04	38.20	3197018
2014-03-20	38.01	38.66	37.99	38.60	3094510
2014-03-21	38.94	38.99	38.43	38.69	5034876
2014-03-24	38.66	38.95	38.44	38.84	3811574
2014-03-25	38.94	38.96	38.41	38.75	3613404
2014-03-26	38.91	39.56	38.91	39.16	6354900
2014-03-27	39.25	39.51	39.08	39.43	4228908
2014-03-28	39.65	40.15	39.41	39.95	3999918
2014-03-31	40.03	40.12	39.73	40.11	4730953
2014-04-01	40.12	40.39	40.01	40.21	4550129
2014-04-02	40.29	40.42	40.07	40.32	3785233
2014-04-03	40.79	40.79	39.67	39.90	3132098
2014-04-04	40.19	40.20	39.18	39.41	3376030
2014-04-07	39.00	39.00	38.07	38.26	6661493
2014-04-08	38.39	38.89	38.15	38.57	2765192
2014-04-09	38.60	38.82	38.34	38.47	2179652
2014-04-10	38.49	38.59	37.77	37.98	3953379
2014-04-11	37.75	38.00	37.56	37.82	4125077
2014-04-14	38.67	38.67	37.83	38.14	3556154
2014-04-15	38.00	38.53	38.00	38.46	3487665
2014-04-16	38.98	38.98	37.80	37.88	7294042
2014-04-17	37.39	37.75	36.80	37.47	9887857
2014-04-21	37.65	38.11	37.52	37.98	4477534
2014-04-22	38.00	38.23	37.60	37.72	3049811
2014-04-23	37.89	37.89	37.41	37.56	3252837
2014-04-24	37.85	38.14	37.62	37.68	2993108
2014-04-25	37.66	38.03	37.49	37.99	3525696
2014-04-28	38.03	38.61	38.02	38.41	5853408
2014-04-29	38.64	38.77	38.51	38.60	2402782
2014-04-30	38.20	39.31	38.20	39.22	3237547
2014-05-01	39.55	39.69	39.28	39.39	2943767
2014-05-02	39.63	39.80	39.40	39.56	2123095
2014-05-05	39.46	39.55	39.06	39.34	2581286
2014-05-06	39.15	39.50	39.11	39.17	4824777
2014-05-07	38.24	39.51	38.04	39.41	3169378
2014-05-08	39.38	39.79	39.11	39.30	1989762
2014-05-09	39.21	39.49	39.05	39.43	1547607
2014-05-12	39.54	39.78	39.42	39.68	1864169
2014-05-13	39.77	39.80	39.51	39.74	1506681
2014-05-14	39.58	39.77	39.24	39.27	2330111
2014-05-15	39.16	39.25	38.50	38.80	3069505
2014-05-16	38.74	39.03	38.61	38.91	1966081
2014-05-19	38.83	39.01	38.71	38.72	1772906
2014-05-20	38.78	38.90	38.33	38.53	1986593
2014-05-21	38.14	38.44	38.07	38.39	1293653
2014-05-22	38.37	38.71	38.15	38.66	1328377
2014-05-23	38.77	38.77	38.45	38.56	1234987
2014-05-27	38.73	38.79	38.49	38.69	1462785
2014-05-28	38.74	38.74	38.37	38.47	1668461
2014-05-29	38.66	38.85	38.40	38.80	1652375
2014-05-30	38.77	38.90	38.61	38.83	1683793
2014-06-02	38.87	38.91	38.62	38.64	1311819
2014-06-03	38.32	38.77	38.30	38.45	2279270
2014-06-04	38.31	38.91	38.28	38.87	1311798
2014-06-05	38.91	39.10	38.65	39.10	1194011
2014-06-06	39.29	39.29	38.75	38.81	2234975
2014-06-09	38.84	39.42	38.81	39.13	2349497
2014-06-10	39.04	39.17	38.87	38.92	2094847
2014-06-11	38.81	38.99	38.73	38.87	1852396
2014-06-12	38.83	38.90	38.49	38.52	2786951
2014-06-13	38.67	38.82	38.33	38.47	2100241
2014-06-16	38.39	38.81	38.32	38.59	2561453
2014-06-17	38.60	38.71	38.35	38.65	2391522
2014-06-18	38.73	39.35	38.55	39.21	1760320
2014-06-19	39.27	39.40	38.84	38.94	1443283
2014-06-20	39.10	39.27	38.79	39.25	2580932
2014-06-23	39.25	39.55	39.08	39.43	1649752
2014-06-24	39.42	39.49	39.13	39.18	1172385
2014-06-25	39.19	39.35	39.01	39.07	1110139
2014-06-26	39.05	39.22	38.58	39.22	1208492
2014-06-27	39.23	39.47	39.11	39.33	4773544
2014-06-30	39.55	39.55	38.85	38.97	1747337
2014-07-01	38.97	39.67	38.92	39.45	1689109
2014-07-02	39.57	39.63	39.18	39.25	1675313
2014-07-03	39.62	39.89	39.25	39.79	1491322
2014-07-07	39.78	40.00	39.35	39.41	1939432
2014-07-08	39.32	39.54	39.08	39.20	1996592
2014-07-09	39.19	39.66	39.19	39.56	2615441
2014-07-10	39.38	39.54	39.21	39.25	2066936
2014-07-11	39.34	39.47	39.10	39.13	2593132
2014-07-14	39.47	39.79	39.24	39.66	2538906
2014-07-15	39.67	39.77	38.90	38.94	4214395
2014-07-16	39.14	39.39	38.94	39.03	4695407
2014-07-17	37.10	37.20	35.95	36.46	15122394
2014-07-18	36.31	36.46	35.90	36.20	6757599
2014-07-21	36.10	36.10	35.40	35.96	5562980
2014-07-22	36.00	36.10	35.37	35.48	5286370
2014-07-23	35.53	35.53	35.10	35.28	5555095
2014-07-24	35.41	35.46	35.26	35.40	2485566
2014-07-25	35.36	35.58	35.14	35.30	1568954
2014-07-28	35.24	35.46	35.24	35.42	1704062
2014-07-29	35.36	35.44	35.09	35.25	1945506
2014-07-30	35.40	35.84	35.35	35.69	2103113
2014-07-31	35.57	35.65	35.21	35.43	2785659
2014-08-01	35.40	35.52	35.05	35.25	1865992
2014-08-04	35.20	35.32	34.88	35.24	2369327
2014-08-05	35.34	35.55	35.14	35.29	2357896
2014-08-06	35.24	35.53	35.16	35.41	2882490
2014-08-07	35.65	35.76	35.10	35.18	1621351
2014-08-08	35.19	35.83	35.19	35.78	1932791
2014-08-11	35.87	35.98	35.67	35.72	1226182
2014-08-12	35.68	35.98	35.17	35.24	2786117
2014-08-13	35.29	35.38	35.03	35.13	1855319
2014-08-14	35.26	35.32	34.85	35.17	3264757
2014-08-15	35.38	35.50	34.80	35.08	2579477
2014-08-18	35.22	35.41	35.10	35.31	1966331
2014-08-19	35.33	35.39	35.10	35.24	3599149
2014-08-20	35.26	35.34	34.73	34.90	4185229
2014-08-21	34.90	35.30	34.82	35.28	2440232
2014-08-22	35.41	35.50	34.96	34.99	2479066
2014-08-25	34.84	34.98	34.56	34.87	2198205
2014-08-26	34.90	34.90	34.46	34.66	2193003
2014-08-27	34.55	34.90	34.55	34.84	2057299
2014-08-28	34.80	34.83	34.59	34.70	2073591
2014-08-29	34.60	34.72	34.40	34.49	2897175
2014-09-02	34.53	34.78	34.30	34.58	2899381
2014-09-03	34.74	34.85	34.48	34.51	2602469
2014-09-04	34.52	34.97	34.51	34.93	1974020
2014-09-05	34.77	35.15	34.73	35.10	1743432
2014-09-08	35.08	35.15	34.76	34.84	1575627
2014-09-09	34.67	34.91	34.28	34.32	2297516
2014-09-10	34.42	34.49	34.25	34.41	1282364
2014-09-11	34.26	34.62	34.26	34.59	1642484
2014-09-12	34.71	34.71	34.29	34.34	2116836
2014-09-15	34.31	34.38	34.24	34.32	1327470
2014-09-16	34.13	34.36	34.07	34.08	2344465
2014-09-17	34.19	34.30	33.96	34.16	2107026
2014-09-18	34.41	34.41	34.02	34.04	1768175
2014-09-19	34.22	34.31	33.69	33.88	5000936
2014-09-22	33.72	33.80	32.79	32.83	4288017
2014-09-23	32.89	32.90	31.99	32.07	4779676
2014-09-24	31.94	32.19	31.41	31.67	9059479
2014-09-25	31.38	31.57	31.14	31.20	5358010
2014-09-26	31.15	31.34	30.45	30.81	5933935
2014-09-29	30.28	30.64	30.15	30.48	5381830
2014-09-30	30.56	30.66	29.96	30.65	7288550
2014-10-01	30.62	30.62	30.29	30.46	4974213
2014-10-02	30.65	31.20	30.41	31.11	4674035
2014-10-03	31.31	32.10	31.22	31.78	6334465
2014-10-06	31.94	32.00	31.44	31.86	5251456
2014-10-07	31.74	32.17	31.39	31.45	4451914
2014-10-08	31.42	31.64	30.98	31.55	4029341
2014-10-09	31.38	31.57	30.58	30.62	4710358
2014-10-10	30.68	30.94	30.57	30.73	5080253
2014-10-13	30.65	30.73	30.11	30.20	3217342
2014-10-14	30.40	30.82	30.10	30.66	4866768
2014-10-15	30.10	30.63	29.80	30.54	6604016
2014-10-16	29.14	30.24	28.67	29.62	11400766
2014-10-17	29.78	30.00	28.70	28.78	11196570
2014-10-20	28.86	29.57	28.79	29.47	6005013
2014-10-21	29.62	29.73	29.30	29.53	6324991
2014-10-22	29.73	30.14	29.67	29.98	5986407
2014-10-23	30.20	30.34	30.05	30.24	2897121
2014-10-24	30.30	30.38	30.04	30.31	3378956
2014-10-27	30.30	30.83	30.14	30.65	4392868
2014-10-28	30.83	31.03	30.72	30.95	3384261
2014-10-29	30.97	31.10	30.73	30.88	2861859
2014-10-30	30.67	31.06	30.65	30.81	2693650
2014-10-31	31.22	31.52	31.00	31.07	9426549
2014-11-03	31.17	31.27	30.88	31.13	6085816
2014-11-04	31.01	31.26	30.95	31.15	3436330
2014-11-05	31.35	31.35	31.00	31.30	3429692
2014-11-06	31.31	31.68	31.26	31.49	3488555
2014-11-07	31.57	31.85	31.41	31.67	3481807
2014-11-10	31.69	31.85	31.42	31.50	2384060
2014-11-11	31.47	31.47	30.65	30.76	3952562
2014-11-12	30.75	31.36	30.70	31.31	3142190
2014-11-13	31.42	31.58	31.11	31.27	550217
2014-11-14	31.14	31.19	30.77	30.99	2580120
2014-11-17	31.01	31.06	30.72	30.83	2106037
2014-11-18	30.93	31.09	30.72	30.90	2313102
2014-11-19	30.89	31.14	30.80	31.09	2708899
2014-11-20	31.09	31.89	31.09	31.54	2750660
2014-11-21	31.91	31.91	31.06	31.45	6151781
2014-11-24	31.05	31.24	30.86	31.20	2724813
2014-11-25	31.18	31.36	31.02	31.19	2404169
2014-11-26	31.24	31.26	30.84	30.88	1887699
2014-11-28	31.21	31.69	31.05	31.55	1812372
2014-12-01	31.36	31.46	30.53	30.57	3512121
2014-12-02	30.64	31.09	30.47	30.58	2867220
2014-12-03	30.51	30.68	30.04	30.27	5079063
2014-12-04	30.16	30.72	30.14	30.68	3432403
2014-12-05	30.64	30.97	30.52	30.88	2906305
2014-12-08	30.82	30.93	30.54	30.80	3494433
2014-12-09	30.44	30.85	30.37	30.78	4084842
2014-12-10	30.83	31.19	30.21	30.26	4718088
2014-12-11	30.29	31.53	30.26	31.15	6802253
2014-12-12	30.95	31.38	30.74	30.75	4079878
2014-12-15	30.81	30.97	30.47	30.58	4404715
2014-12-16	30.49	30.97	30.46	30.52	7197550
2014-12-17	30.72	30.87	30.42	30.76	3102637
2014-12-18	31.03	31.19	30.82	31.19	3664598
2014-12-19	31.10	31.17	29.09	29.19	22592575
2014-12-22	29.62	29.86	28.90	29.56	6830267
2014-12-23	29.51	30.67	29.49	30.38	5617197
2014-12-24	30.44	30.49	30.14	30.22	1189063
2014-12-26	30.25	30.58	30.23	30.55	2185296
2014-12-29	30.59	31.01	30.59	30.77	3819397
2014-12-30	30.62	30.87	30.47	30.73	2689002
2014-12-31	30.73	31.20	30.72	30.95	4235100
2015-01-02	31.16	31.25	30.26	30.47	2466831
2015-01-05	30.39	30.59	30.11	30.46	3255740
2015-01-06	30.55	30.69	29.80	29.81	3938134
2015-01-07	30.04	30.08	29.47	29.91	3488664
2015-01-08	30.16	30.16	29.80	29.98	3106547
2015-01-09	29.94	30.00	28.90	29.10	5583045
2015-01-12	29.18	29.19	28.69	28.91	4393434
2015-01-13	29.05	29.23	28.05	28.27	4936062
2015-01-14	28.07	28.15	27.67	27.95	5915867
2015-01-15	27.92	28.09	27.27	27.40	7249839
2015-01-16	27.43	27.84	27.28	27.82	3327999
2015-01-20	27.92	27.90	27.34	27.76	4245358
2015-01-21	27.42	28.13	27.10	28.04	7344131
2015-01-22	28.13	28.48	28.02	28.41	3340169
2015-01-23	28.13	28.20	27.66	28.04	4806096
2015-01-26	25.07	28.13	24.88	26.64	24521511
2015-01-27	26.46	26.85	26.21	26.51	11553948
2015-01-28	26.63	27.50	26.49	26.99	10187124
2015-01-29	26.90	27.22	26.72	26.90	9755309
2015-01-30	26.20	27.76	26.20	26.90	15207365
2015-02-02	27.06	27.98	26.86	27.91	7585333
2015-02-03	27.81	28.15	27.72	28.07	6797492
2015-02-04	28.04	28.41	27.87	27.93	3800278
2015-02-05	28.06	28.23	27.83	27.99	4110868
2015-02-06	28.06	28.34	27.92	28.22	3399851
2015-02-09	28.02	28.45	27.89	27.91	3819061
2015-02-10	28.06	28.11	27.37	27.44	3519917
2015-02-11	27.47	27.49	26.65	26.93	4538242
2015-02-12	27.01	27.49	26.81	27.44	3289761
2015-02-13	27.56	27.75	27.40	27.62	3325723
2015-02-17	27.30	27.45	26.83	27.02	3298064
2015-02-18	27.05	27.12	26.65	26.70	3729312
2015-02-19	26.64	26.66	25.70	25.81	8469622
2015-02-20	25.85	25.94	25.26	25.77	6436948
2015-02-23	25.81	25.85	25.32	25.39	4314167
2015-02-24	25.39	25.52	25.16	25.32	6550128
2015-02-25	25.43	25.93	25.35	25.92	7949466
2015-02-26	25.90	26.30	25.64	26.14	3990518
2015-02-27	26.06	26.47	26.04	26.32	3705630
2015-03-02	26.51	26.91	26.49	26.56	3891618
2015-03-03	26.60	27.13	26.52	26.90	4477556
2015-03-04	26.88	27.01	26.19	26.39	3220681
2015-03-05	26.39	26.49	26.00	26.08	3412442
2015-03-06	26.03	26.06	25.54	25.63	3125646
2015-03-09	25.62	25.72	25.38	25.55	3020294
2015-03-10	25.42	25.45	25.02	25.02	3037056
2015-03-11	25.05	25.16	24.59	24.62	3487000
2015-03-12	24.78	26.04	24.73	25.66	6246733
2015-03-13	25.55	25.59	24.85	25.04	4684273
2015-03-16	25.18	25.37	24.82	25.05	2740094
2015-03-17	24.84	24.91	24.34	24.44	5000559
2015-03-18	24.46	24.53	23.76	23.96	8613575
2015-03-19	23.89	24.01	23.59	23.77	5720587
2015-03-20	23.90	24.04	23.68	24.00	11444295
2015-03-23	24.00	24.51	23.85	24.18	6370403
2015-03-24	24.09	24.25	23.46	23.48	6237525
2015-03-25	23.29	23.39	22.89	23.11	8665452
2015-03-26	23.02	23.09	22.65	22.76	6846025
2015-03-27	22.70	22.94	22.44	22.61	7931743
2015-03-30	22.72	22.86	22.52	22.65	5162095
2015-03-31	22.71	23.06	22.54	22.85	6211042
2015-04-01	22.85	23.14	22.77	23.08	5015766
2015-04-02	23.02	23.23	22.32	22.65	6464246
2015-04-06	23.15	24.16	23.08	24.00	13350259
2015-04-07	23.92	24.09	23.53	23.90	10919407
2015-04-08	23.90	24.04	23.65	23.94	4116571
2015-04-09	23.96	24.31	23.87	24.27	4848964
2015-04-10	24.28	24.48	24.05	24.23	3803537
2015-04-13	24.29	24.58	24.09	24.31	3691270
2015-04-14	24.25	24.71	24.02	24.56	5620049
2015-04-15	24.64	25.53	24.61	25.37	9134796
2015-04-16	25.87	26.08	24.70	25.27	10883109
2015-04-17	27.01	27.38	25.50	26.75	27985164
2015-04-20	26.82	27.25	26.22	27.22	8963074
2015-04-21	26.71	27.25	26.68	27.22	8869867
2015-04-22	27.31	28.40	27.14	28.36	13303311
2015-04-23	28.36	29.03	28.36	28.92	10148449
2015-04-24	29.95	30.44	29.56	30.20	18553004
2015-04-27	30.24	30.31	28.73	28.80	12335862
2015-04-28	28.60	28.79	28.37	28.62	7780687
2015-04-29	28.45	28.59	28.16	28.43	4738522
2015-04-30	28.28	28.50	28.06	28.16	4452528
2015-05-01	28.15	28.38	27.83	28.02	4599461
2015-05-04	28.05	28.27	27.76	27.84	3637695
2015-05-05	27.90	27.99	27.44	27.62	3354282
2015-05-06	27.61	27.61	27.06	27.20	4893400
2015-05-07	27.12	27.29	26.78	26.83	5365032
2015-05-08	27.01	27.27	26.99	27.15	5482152
2015-05-11	27.08	27.49	26.88	27.40	4143897
2015-05-12	27.22	27.30	26.87	26.88	3259032
2015-05-13	26.88	26.88	26.03	26.17	5120811
2015-05-14	26.29	26.77	26.08	26.73	4109641
2015-05-15	26.70	27.11	26.67	26.95	3867784
2015-05-18	26.85	27.04	26.17	26.28	3459025
2015-05-19	26.27	26.42	25.76	26.01	5228941
2015-05-20	25.65	25.79	25.36	25.76	4197057
2015-05-21	25.67	26.27	25.65	26.12	4951714
2015-05-22	26.19	26.47	26.09	26.34	3889891
2015-05-26	26.28	26.28	26.05	26.07	5056769
2015-05-27	26.11	26.23	25.84	26.11	3919347
2015-05-28	26.11	26.11	25.77	25.86	2105191
2015-05-29	25.77	25.93	25.51	25.81	3544361
2015-06-01	25.86	26.16	25.62	25.81	2739877
2015-06-02	25.68	25.94	25.57	25.58	2867313
2015-06-03	25.66	25.71	25.40	25.66	3912473
2015-06-04	25.55	25.67	25.23	25.35	2852726
2015-06-05	25.32	25.74	25.31	25.62	3005122
2015-06-08	25.68	25.94	25.61	25.82	2789720
2015-06-09	25.98	26.23	25.85	26.01	2797813
2015-06-10	26.13	26.57	26.03	26.35	2950476
2015-06-11	26.32	26.60	26.30	26.60	2592763
2015-06-12	26.45	26.60	26.08	26.13	3286675
2015-06-15	26.02	26.05	25.71	25.87	2879033
2015-06-16	25.93	26.39	25.80	26.38	2912346
2015-06-17	26.54	26.99	26.34	26.95	2936269
2015-06-18	27.04	27.33	26.99	27.01	3120680
2015-06-19	26.98	27.08	26.60	26.67	5198563
2015-06-22	26.79	26.99	26.70	26.87	2391684
2015-06-23	26.88	27.05	26.75	26.80	2749687
2015-06-24	26.81	27.01	26.70	26.74	5396947
2015-06-25	26.76	26.80	26.40	26.62	3152078
2015-06-26	26.62	27.22	26.60	26.90	6172606
2015-06-29	26.64	26.72	25.87	25.90	2590964
2015-06-30	26.04	26.14	25.55	25.69	2850968
2015-07-01	25.95	26.35	25.41	26.34	4653645
2015-07-02	26.31	26.36	25.99	26.07	2872370
2015-07-06	25.77	25.93	25.62	25.77	4118941
2015-07-07	25.84	26.11	25.65	26.04	3514029
2015-07-08	25.90	26.32	25.82	26.04	4237121
2015-07-09	26.32	26.51	25.74	25.78	4039757
2015-07-10	25.99	26.00	25.23	25.38	5358843
2015-07-13	25.47	26.13	25.42	26.10	4997271
2015-07-14	26.07	26.10	25.77	25.82	3015987
2015-07-15	25.82	25.95	25.38	25.59	3288582
2015-07-16	25.71	25.85	25.08	25.15	5565044
2015-07-17	25.76	25.82	23.73	24.31	15123767
2015-07-20	24.35	24.43	23.77	24.01	6704489
2015-07-21	23.91	24.11	23.53	23.73	5520044
2015-07-22	23.77	23.84	23.34	23.70	6801860
2015-07-23	23.64	23.74	23.44	23.53	4653689
2015-07-24	23.54	23.56	22.92	23.21	6341097
2015-07-27	23.06	23.17	22.82	23.08	5873717
2015-07-28	23.10	23.20	22.82	23.06	3842762
2015-07-29	22.94	23.22	22.90	23.12	3497288
2015-07-30	23.09	23.65	23.03	23.44	5038053
2015-07-31	23.43	23.47	23.07	23.21	3785796
2015-08-03	23.51	23.57	22.33	22.51	4749229
2015-08-04	22.44	22.62	22.32	22.62	5624392
2015-08-05	22.84	23.00	22.62	22.93	4580623
2015-08-06	22.76	22.93	22.53	22.63	4585126
2015-08-07	22.62	22.89	22.50	22.82	3902702
2015-08-10	22.97	23.60	22.83	23.54	4676579
2015-08-11	23.35	23.40	23.13	23.30	3904592
2015-08-12	22.92	23.27	22.70	23.22	4480863
2015-08-13	23.41	23.41	22.92	23.08	4149565
2015-08-14	23.10	23.36	22.91	23.09	3954710
2015-08-17	22.98	23.48	22.96	23.41	3604735
2015-08-18	23.48	23.50	22.81	22.90	3408026
2015-08-19	22.80	22.84	22.49	22.51	3809962
2015-08-20	22.54	23.02	22.42	22.76	5270914
2015-08-21	22.67	22.82	22.32	22.58	9089076
2015-08-24	21.37	21.76	20.50	21.44	12701936
2015-08-25	21.71	22.09	21.19	21.44	8988565
2015-08-26	21.78	21.89	21.28	21.75	6106894
2015-08-27	22.01	22.93	21.79	22.83	6847599
2015-08-28	22.69	23.56	22.66	23.20	5420280
2015-08-31	23.03	23.49	22.90	23.43	4967706
2015-09-01	22.69	23.21	22.48	22.57	5935504
2015-09-02	22.82	22.93	22.29	22.93	3364104
2015-09-03	23.05	23.33	22.88	23.10	2937621
2015-09-04	22.81	23.04	22.75	22.82	3020484
2015-09-08	23.17	23.25	22.90	23.00	2615110
2015-09-09	23.23	23.35	22.75	22.81	2916682
2015-09-10	22.72	23.14	22.67	22.76	5437744
2015-09-11	22.63	22.94	22.29	22.60	3732828
2015-09-14	22.65	22.80	22.49	22.72	2608230
2015-09-15	22.80	23.20	22.73	23.12	3106149
2015-09-16	23.13	24.10	23.03	24.03	6291577
2015-09-17	24.07	24.20	23.70	23.83	4711482
2015-09-18	23.54	23.82	22.94	23.04	5568394
2015-09-21	23.14	23.37	23.02	23.19	2828003
2015-09-22	22.93	23.12	22.73	22.87	3792786
2015-09-23	22.94	23.11	22.58	22.72	3121199
2015-09-24	22.49	22.72	22.06	22.60	3203114
2015-09-25	22.89	22.90	22.44	22.63	4210421
2015-09-28	22.37	22.49	21.58	21.61	5005142
2015-09-29	21.60	21.76	20.97	21.03	6497808
2015-09-30	21.15	21.15	20.35	21.06	6573905
2015-10-01	20.80	20.96	19.66	19.83	9286289
2015-10-02	19.64	20.07	19.45	19.93	7649314
2015-10-05	20.02	21.70	20.02	21.62	11024848
2015-10-06	21.56	21.74	21.09	21.70	6563827
2015-10-07	21.84	22.50	21.62	21.82	6429117
2015-10-08	21.89	22.56	21.88	22.33	4363384
2015-10-09	22.23	22.53	21.83	22.35	5127350
2015-10-12	22.87	23.00	22.43	22.49	6011889
2015-10-13	22.37	22.87	22.15	22.47	5797199
2015-10-14	22.48	22.80	22.30	22.52	3923593
2015-10-15	22.38	22.62	22.00	22.53	6963475
2015-10-16	24.11	24.55	23.01	23.89	15615895
2015-10-19	23.85	23.85	22.98	23.14	9208916
2015-10-20	23.06	23.96	23.03	23.78	5826408
2015-10-21	23.77	24.02	23.63	23.85	4887241
2015-10-22	23.96	24.71	23.94	24.49	4765972
2015-10-23	24.68	24.89	24.16	24.74	4864752
2015-10-26	24.79	24.98	24.33	24.49	4378648
2015-10-27	24.25	24.35	23.84	23.89	6422587
2015-10-28	24.10	24.62	23.86	24.44	5278957
2015-10-29	24.40	24.68	24.28	24.63	3920162
2015-10-30	24.66	24.76	24.49	24.58	4195235
2015-11-02	24.61	25.06	24.45	24.96	4088519
2015-11-03	24.94	25.57	24.78	25.32	4653326
2015-11-04	25.35	25.54	24.76	24.87	3227499
2015-11-05	24.90	25.11	24.59	24.79	4106768
2015-11-06	24.68	24.75	24.40	24.62	5051137
2015-11-09	24.59	24.77	24.33	24.70	4570781
2015-11-10	24.68	24.79	24.04	24.34	3300852
2015-11-11	24.40	24.44	23.83	24.04	2920196
2015-11-12	23.87	24.05	23.37	23.46	3584628
2015-11-13	23.35	23.46	22.63	23.20	4532398
2015-11-16	23.08	23.83	22.92	23.78	6418621
2015-11-17	23.88	26.06	23.87	24.71	18180622
2015-11-18	24.75	25.08	23.99	24.35	6756388
2015-11-19	24.34	24.47	24.02	24.40	3606381
2015-11-20	24.51	24.76	24.25	24.54	5667303
2015-11-23	24.18	24.43	23.53	23.55	4552181
2015-11-24	23.46	24.52	23.38	24.37	4790990
2015-11-25	24.43	24.99	24.08	24.81	4110948
2015-11-27	24.79	24.90	24.40	24.48	1717325
2015-11-30	24.56	24.87	24.37	24.86	4941366
2015-12-01	24.93	25.03	24.57	24.83	5817206
2015-12-02	24.79	24.92	24.48	24.62	4241726
2015-12-03	24.59	24.86	24.28	24.48	7321959
2015-12-04	24.97	25.64	24.86	25.54	10319639
2015-12-07	25.46	25.99	25.40	25.75	8041091
2015-12-08	25.40	25.90	25.27	25.38	6365632
2015-12-09	25.08	26.09	25.03	25.31	7031643
2015-12-10	25.30	25.86	25.28	25.57	7321104
2015-12-11	25.29	26.42	25.27	26.25	10644534
2015-12-14	26.96	27.58	26.76	27.07	13972363
2015-12-15	27.27	27.49	26.96	27.09	8033464
2015-12-16	27.41	27.68	26.67	27.53	8468770
2015-12-17	27.60	27.65	26.74	26.85	6156706
2015-12-18	26.64	26.80	26.18	26.19	7944180
2015-12-21	26.31	26.43	26.13	26.38	4011481
2015-12-22	26.48	27.02	25.97	27.02	5067763
2015-12-23	27.23	27.73	27.05	27.66	5140407
2015-12-24	27.65	27.89	27.50	27.69	1447480
2015-12-28	27.58	27.69	27.20	27.47	2689808
2015-12-29	27.68	27.87	27.48	27.68	2474039
2015-12-30	27.70	27.93	27.40	27.44	1896986
2015-12-31	27.41	27.45	27.04	27.17	3161848
2016-01-04	26.71	27.44	26.43	27.43	5849151
2016-01-05	27.62	27.73	26.97	27.26	4045335
2016-01-06	26.82	27.09	26.48	26.92	6939834
2016-01-07	26.50	27.20	26.18	27.06	6746150
2016-01-08	27.19	27.54	26.93	26.93	6302124
2016-01-11	27.10	27.14	26.38	26.70	4779453
2016-01-12	26.86	27.17	26.57	27.11	3920315
2016-01-13	27.13	27.65	26.24	26.26	4179306
2016-01-14	26.35	26.57	25.90	26.30	4132312
2016-01-15	25.70	26.12	25.16	25.69	6685983
2016-01-19	25.84	25.88	24.45	24.87	7731846
2016-01-20	24.57	25.14	23.85	24.98	5616808
2016-01-21	25.13	25.92	24.81	25.82	6136635
2016-01-22	26.11	26.45	25.95	26.24	3678864
2016-01-25	27.15	27.60	26.72	26.74	7968952
2016-01-26	26.74	27.29	26.69	27.11	4678747
2016-01-27	27.10	27.25	26.16	26.97	6271701
2016-01-28	27.19	27.39	26.64	27.18	5292985
2016-01-29	27.33	27.66	26.79	27.59	8701745
2016-02-01	27.70	27.73	26.11	26.76	9782072
2016-02-02	28.50	30.70	28.36	30.46	28649005
2016-02-03	30.60	32.20	29.88	31.76	17137698
2016-02-04	31.79	34.36	31.08	32.29	24983714
2016-02-05	32.21	32.80	30.92	31.81	9277617
2016-02-08	31.56	32.10	31.21	31.96	8491305
2016-02-09	31.66	31.86	30.74	31.17	7139039
2016-02-10	31.42	31.50	30.22	30.25	5425781
2016-02-11	30.00	30.25	29.48	29.96	6239494
2016-02-12	29.77	30.82	29.24	30.76	4584555
2016-02-16	30.78	30.94	29.63	30.35	5251163
2016-02-17	31.00	31.93	30.66	31.91	6210277
2016-02-18	32.08	32.10	31.40	31.47	5120508
2016-02-19	31.39	31.80	31.04	31.79	4218577
2016-02-22	31.80	32.52	31.68	32.40	3813550
2016-02-23	32.37	32.40	31.81	31.97	3487753
2016-02-24	31.70	32.38	31.46	32.32	3249644
2016-02-25	32.17	33.15	32.11	33.14	4082723
2016-02-26	33.18	33.33	32.40	32.47	3565966
2016-02-29	32.53	33.00	32.11	32.52	5407943
2016-03-01	32.83	32.93	32.08	32.27	4325256
2016-03-02	32.27	32.81	32.00	32.27	4382693
2016-03-03	32.75	33.21	32.62	32.98	5203589
2016-03-04	32.84	33.20	32.18	32.22	4299636
2016-03-07	32.10	32.85	32.06	32.64	3163515
2016-03-08	32.64	33.24	32.30	33.08	3634769
2016-03-09	33.10	33.62	33.00	33.28	4265877
2016-03-10	33.50	33.91	33.19	33.28	5273886
2016-03-11	33.84	33.92	32.98	33.04	4528441
2016-03-14	32.85	33.00	32.56	32.82	3339978
2016-03-15	32.45	32.54	31.96	32.24	3088072
2016-03-16	31.72	32.40	31.72	32.17	4359498
2016-03-17	32.33	32.89	32.15	32.81	4685957
2016-03-18	32.93	33.25	32.70	32.78	10255150
2016-03-21	32.58	32.89	32.24	32.60	3408167
2016-03-22	32.39	32.59	32.20	32.22	2732375
2016-03-23	32.28	32.69	32.07	32.47	3391295
2016-03-24	32.37	32.62	32.09	32.35	3503947
2016-03-28	32.42	32.85	32.33	32.38	2744623
2016-03-29	32.38	32.80	32.21	32.38	3697595
2016-03-30	32.88	33.68	32.83	33.59	4062834
2016-03-31	33.51	33.84	33.50	33.59	4098565
2016-04-01	33.55	34.41	33.40	34.26	4531749
2016-04-04	34.49	34.75	33.73	33.81	3567109
2016-04-05	33.51	33.70	33.04	33.08	3366746
2016-04-06	32.37	33.17	32.34	32.91	4207125
2016-04-07	32.92	33.26	32.13	32.44	3782867
2016-04-08	32.63	32.91	32.29	32.30	3952221
2016-04-11	32.33	33.03	32.32	32.59	3941110
2016-04-12	32.78	33.40	32.72	33.06	3944097
2016-04-13	33.32	33.60	33.17	33.42	2555024
2016-04-14	33.53	33.81	33.10	33.28	2512483
2016-04-15	33.35	33.81	33.19	33.75	3161079
2016-04-18	34.76	34.76	33.76	33.93	3091190
2016-04-19	33.89	34.23	33.34	33.91	4104510
2016-04-20	33.79	34.04	32.97	33.04	6377498
2016-04-21	30.77	31.75	29.95	31.13	19590850
2016-04-22	31.02	32.08	30.87	32.02	7303759
2016-04-25	31.89	32.19	31.63	32.07	5245943
2016-04-26	32.35	32.44	31.70	32.28	3970565
2016-04-27	32.17	32.65	32.02	32.25	2858725
2016-04-28	32.11	32.20	31.24	31.32	3361505
2016-04-29	31.11	31.39	30.92	31.09	3731584
2016-05-02	31.12	31.49	30.96	31.33	2016506
2016-05-03	31.20	31.20	30.61	30.82	4591196
2016-05-04	30.73	30.87	30.34	30.60	2432866
2016-05-05	30.61	30.70	30.21	30.47	2337628
2016-05-06	30.40	30.90	30.35	30.77	2175892
2016-05-09	30.63	31.16	30.58	31.02	2650014
2016-05-10	31.16	31.39	31.01	31.29	2475813
2016-05-11	31.08	31.21	30.72	30.92	3160320
2016-05-12	31.02	31.33	30.96	31.22	2198798
2016-05-13	31.05	31.33	30.77	31.07	3186230
2016-05-16	30.94	31.15	30.58	30.94	3315543
2016-05-17	30.45	30.94	30.35	30.59	3279764
2016-05-18	30.29	30.50	29.69	29.81	4160262
2016-05-19	29.81	30.33	29.70	30.31	3827519
2016-05-20	30.36	30.70	30.20	30.55	3535813
2016-05-23	30.40	31.25	30.27	31.01	4198185
2016-05-24	31.16	31.53	31.03	31.37	2633091
2016-05-25	31.49	31.87	31.38	31.60	2275872
2016-05-26	31.65	31.90	31.42	31.63	1952914
2016-05-27	31.70	31.79	31.42	31.78	2070908
2016-05-31	31.69	31.91	31.41	31.88	3203502
2016-06-01	31.72	31.83	31.43	31.83	2381563
2016-06-02	31.83	31.90	31.27	31.67	2557741
2016-06-03	31.65	31.82	31.38	31.63	1847195
2016-06-06	31.67	31.76	31.34	31.57	1857177
2016-06-07	31.71	32.26	31.61	32.16	2872222
2016-06-08	32.01	32.42	31.68	31.84	2517444
2016-06-09	31.76	32.14	31.54	31.99	2402697
2016-06-10	31.75	31.90	30.98	31.08	2944518
2016-06-13	30.98	31.38	30.93	30.95	3189327
2016-06-14	30.85	31.17	30.80	31.10	2267453
2016-06-15	31.31	31.87	31.26	31.56	2657164
2016-06-16	31.36	31.89	30.98	31.87	2203363
2016-06-17	31.88	32.01	31.50	31.75	2945798
2016-06-20	32.07	32.91	32.05	32.42	3542515
2016-06-21	32.36	32.57	32.11	32.13	3084715
2016-06-22	32.18	32.40	32.04	32.13	2175008
2016-06-23	32.40	32.50	31.95	32.38	2026143
2016-06-24	31.29	31.63	29.67	29.76	13933783
2016-06-27	29.51	29.79	28.78	28.89	5069892
2016-06-28	29.07	29.96	28.97	29.85	3546875
2016-06-29	30.00	31.19	30.00	31.00	3643212
2016-06-30	30.99	31.29	30.56	31.29	3457295
2016-07-01	31.29	31.60	31.00	31.55	2961793
2016-07-05	31.46	31.67	31.10	31.62	3333108
2016-07-06	31.52	32.15	31.37	32.13	3242100
2016-07-07	32.14	32.43	32.03	32.34	2091099
2016-07-08	32.62	32.77	32.44	32.62	2715234
2016-07-11	32.56	32.90	32.53	32.86	2305143
2016-07-12	33.00	33.89	32.90	33.52	4193862
2016-07-13	33.70	33.72	32.92	33.24	3219978
2016-07-14	33.54	33.65	32.86	32.92	3365776
2016-07-15	32.99	33.30	32.73	32.96	3601353
2016-07-18	32.93	32.93	32.46	32.63	4241068
2016-07-19	32.81	32.95	32.26	32.37	4164037
2016-07-20	32.44	32.90	32.44	32.83	3881591
2016-07-21	33.03	33.89	32.29	32.73	5576072
2016-07-22	32.70	33.00	32.57	32.76	3508980
2016-07-25	32.69	32.83	32.35	32.78	2714267
2016-07-26	32.78	33.09	32.62	32.87	2693991
2016-07-27	32.78	33.02	32.60	32.91	2875418
2016-07-28	32.85	33.09	32.71	33.05	2256571
2016-07-29	32.94	33.44	32.80	33.38	2494120
2016-08-01	33.26	33.44	32.62	32.72	2296773
2016-08-02	32.45	32.60	32.13	32.58	2551818
2016-08-03	32.43	32.74	32.30	32.73	2163589
2016-08-04	32.75	33.38	32.71	33.06	2951202
2016-08-05	33.18	33.97	32.62	33.95	4219585
2016-08-08	33.93	34.19	33.81	34.06	3087511
2016-08-09	34.07	34.24	33.47	33.49	1886988
2016-08-10	33.64	33.80	33.48	33.76	1788493
2016-08-11	33.88	34.17	33.70	34.12	2274586
2016-08-12	33.99	34.16	33.86	34.06	1599832
2016-08-15	34.02	34.20	33.89	34.02	2008310
2016-08-16	33.96	33.96	33.66	33.68	1625064
2016-08-17	33.74	33.75	33.41	33.64	1591808
2016-08-18	33.69	33.74	33.17	33.38	2097539
2016-08-19	32.91	33.13	32.73	32.87	2148166
2016-08-22	32.90	33.84	32.75	33.55	3628101
2016-08-23	33.78	33.80	33.35	33.78	2576127
2016-08-24	33.62	33.78	33.10	33.18	1804212
2016-08-25	33.20	33.46	33.10	33.37	2168152
2016-08-26	33.46	33.94	33.30	33.70	2899999
2016-08-29	33.77	33.98	33.65	33.70	2541208
2016-08-30	33.60	33.77	33.45	33.57	1634375
2016-08-31	33.59	33.81	33.11	33.13	2755564
2016-09-01	33.17	33.33	32.95	33.16	1908694
2016-09-02	33.41	33.79	33.32	33.69	1763462
2016-09-06	33.77	33.77	32.82	32.90	3087976
2016-09-07	32.85	32.92	32.67	32.85	2539152
2016-09-08	32.68	32.88	32.46	32.47	2309219
2016-09-09	32.16	32.27	31.73	31.73	2913795
2016-09-12	31.60	32.03	31.33	31.94	3638011
2016-09-13	31.81	31.97	31.37	31.61	3103757
2016-09-14	31.63	31.63	31.15	31.32	2711483
2016-09-15	31.18	31.53	31.09	31.31	2636334
2016-09-16	31.22	31.36	30.88	31.24	4168416
2016-09-19	32.09	32.15	31.49	31.74	3301217
2016-09-20	31.90	32.00	31.52	31.53	2414575
2016-09-21	31.12	31.90	30.97	31.87	2221741
2016-09-22	32.07	32.18	31.77	32.11	2875886
2016-09-23	31.96	32.41	31.80	31.97	3284133
2016-09-26	31.94	32.09	31.26	31.28	2958165
2016-09-27	31.31	31.47	31.15	31.36	2921335
2016-09-28	31.41	31.47	30.73	31.05	4808340
2016-09-29	31.05	31.33	30.74	30.77	4028386
2016-09-30	30.69	30.96	30.26	30.28	5928295
2016-10-03	30.07	30.96	30.07	30.77	6459046
2016-10-04	30.71	30.75	29.98	30.21	4290482
2016-10-05	30.24	30.70	30.24	30.58	2425193
2016-10-06	30.50	30.80	30.40	30.50	2849889
2016-10-07	30.62	30.69	29.83	30.06	2230042
2016-10-10	30.38	30.45	30.05	30.30	3198503
2016-10-11	30.24	30.25	29.41	29.44	3398934
2016-10-12	29.45	29.82	29.40	29.60	2671527
2016-10-13	29.48	30.25	29.40	29.98	3191595
2016-10-14	30.26	30.54	30.09	30.10	3155376
2016-10-17	30.71	31.00	29.92	30.18	4731078
2016-10-18	30.54	30.98	30.35	30.71	3557685
2016-10-19	30.87	31.26	30.48	30.62	6084825
2016-10-20	32.90	33.00	32.02	32.46	12768056
2016-10-21	32.26	32.75	32.01	32.75	4559214
2016-10-24	32.75	33.16	32.72	33.09	3286876
2016-10-25	33.23	33.23	32.52	32.60	2333137
2016-10-26	32.53	32.63	31.98	31.99	3513592
2016-10-27	32.07	32.20	31.36	31.45	3231954
2016-10-28	31.44	31.97	31.38	31.73	2751184
2016-10-31	31.76	31.88	31.47	31.53	2530535
2016-11-01	31.59	31.59	30.64	31.03	4226910
2016-11-02	31.08	31.29	30.74	30.90	2748462
2016-11-03	30.88	30.89	29.95	30.05	5132093
2016-11-04	29.92	30.98	29.92	30.46	4365983
2016-11-07	30.92	31.00	30.67	30.85	3785072
2016-11-08	30.81	31.16	30.61	31.06	2676606
2016-11-09	29.80	31.44	29.74	31.39	3576525
2016-11-10	31.45	31.71	30.68	30.69	4894068
2016-11-11	30.59	30.91	30.35	30.88	3248797
2016-11-14	31.03	32.02	31.03	32.01	4449424
2016-11-15	31.86	32.46	31.75	32.37	4673124
2016-11-16	32.15	32.48	31.91	32.00	2557267
2016-11-17	31.91	32.15	31.77	31.81	2962722
2016-11-18	31.32	31.47	30.49	30.52	3733871
2016-11-21	30.68	31.01	30.67	30.99	4342448
2016-11-22	31.28	31.52	31.00	31.46	2311534
2016-11-23	31.39	32.02	31.39	32.02	3172346
2016-11-25	32.03	32.43	30.83	32.40	1308166
2016-11-28	32.28	32.39	31.33	31.49	4703011
2016-11-29	31.59	31.72	31.36	31.56	3358799
2016-11-30	31.68	32.05	31.55	31.57	3352772
2016-12-01	31.56	31.66	30.30	30.39	3835206
2016-12-02	30.35	30.54	29.77	29.96	3704334
2016-12-05	30.17	30.45	29.80	29.81	3227651
2016-12-06	29.80	29.96	29.18	29.19	5010570
2016-12-07	29.36	29.60	28.44	29.56	8259615
2016-12-08	29.57	30.02	29.36	29.68	4527167
2016-12-09	29.68	29.73	29.26	29.49	3162669
2016-12-12	29.41	29.80	29.29	29.41	3376139
2016-12-13	29.44	29.83	29.25	29.65	2975237
2016-12-14	29.68	29.88	29.46	29.65	3547701
2016-12-15	29.80	29.81	28.79	29.07	5113789
2016-12-16	29.38	29.42	28.55	28.81	5968628
2016-12-19	28.41	28.88	28.21	28.36	4817901
2016-12-20	28.51	29.00	28.45	28.90	4106069
2016-12-21	29.00	29.03	28.29	28.52	2938225
2016-12-22	28.51	28.65	27.27	28.34	7670112
2016-12-23	28.47	28.49	28.22	28.34	1949869
2016-12-27	28.43	28.54	27.78	27.83	3875630
2016-12-28	27.88	27.89	27.54	27.59	2635805
2016-12-29	27.64	27.85	27.36	27.63	3604120
2016-12-30	27.74	27.76	27.44	27.55	2503869
2017-01-03	27.67	28.51	27.60	28.48	5158504
2017-01-04	28.58	29.40	28.51	29.26	4972658
2017-01-05	29.06	31.00	28.94	30.94	9672413
2017-01-06	30.99	31.10	30.41	30.47	5796369
2017-01-09	30.38	30.80	30.24	30.52	5243085
2017-01-10	30.50	30.50	29.89	29.91	4978440
2017-01-11	29.94	30.06	29.28	29.51	3658674
2017-01-12	29.35	29.75	28.98	29.59	3172398
2017-01-13	29.62	29.78	29.41	29.52	2322764
2017-01-17	29.80	31.22	29.61	30.91	5222422
2017-01-18	31.00	31.20	30.31	30.47	4145060
2017-01-19	30.55	30.75	30.05	30.07	2654683
2017-01-20	30.20	30.46	29.89	30.02	3325533
2017-01-23	30.09	30.51	29.69	30.24	2647611
2017-01-24	30.26	31.23	30.25	31.19	3839242
2017-01-25	31.23	31.60	31.22	31.56	4480553
2017-01-26	27.27	27.84	25.79	25.99	36063554
2017-01-27	26.05	26.89	25.95	26.49	11030734
2017-01-30	26.71	26.71	25.83	26.32	7435932
2017-01-31	26.29	26.33	25.97	26.21	10503199
2017-02-01	26.28	26.28	25.35	25.51	7508840
2017-02-02	25.59	25.87	25.17	25.77	5950186
2017-02-03	25.85	25.94	25.54	25.82	5456849
2017-02-06	26.18	26.29	25.91	25.92	5387707
2017-02-07	26.02	26.80	25.83	25.88	8394798
2017-02-08	25.94	26.15	25.73	25.95	5728838
2017-02-09	26.00	26.23	25.78	25.83	8169451
2017-02-10	25.96	25.99	25.56	25.73	6232135
2017-02-13	25.90	26.05	25.55	25.91	5785490
2017-02-14	26.28	26.30	25.54	25.69	6512154
2017-02-15	25.63	26.09	25.61	26.00	5486838
2017-02-16	26.00	26.13	25.58	25.67	5088342
2017-02-17	25.67	26.15	25.57	26.10	7937211
2017-02-21	26.10	26.30	25.65	25.79	4651977
2017-02-22	25.88	25.88	25.41	25.77	5720309
2017-02-23	25.85	25.86	25.47	25.53	6572881
2017-02-24	25.47	25.82	25.30	25.76	3837186
2017-02-27	25.66	26.12	25.48	26.00	5490723
2017-02-28	26.00	26.04	25.67	25.73	5800261
2017-03-01	25.93	26.02	25.45	25.55	5345042
2017-03-02	25.54	25.68	25.34	25.36	4137124
2017-03-03	25.37	25.49	25.19	25.45	3426525
2017-03-06	25.41	25.54	25.28	25.47	2825100
2017-03-07	25.40	25.49	25.00	25.02	3856052
2017-03-08	25.05	25.27	24.99	25.13	2107992
2017-03-09	25.16	25.24	24.92	25.20	3182619
2017-03-10	25.41	25.57	25.23	25.54	4226809
2017-03-13	25.61	25.63	25.31	25.46	4049188
2017-03-14	25.33	25.45	25.11	25.18	2901959
2017-03-15	25.27	25.65	25.00	25.59	3127493
2017-03-16	25.59	25.68	25.08	25.37	4015372
2017-03-17	25.56	25.78	25.44	25.66	7630849
2017-03-20	25.65	25.67	25.19	25.31	4001467
2017-03-21	25.48	25.54	24.87	24.96	8784755
2017-03-22	24.96	25.09	24.60	25.06	6100622
2017-03-23	25.04	25.19	24.95	25.08	3240821
2017-03-24	25.11	25.27	24.96	25.16	2947288
2017-03-27	25.03	25.21	24.72	25.16	3839065
2017-03-28	25.05	25.60	25.05	25.44	5066750
2017-03-29	25.38	25.45	25.07	25.36	4252632
2017-03-30	25.35	25.50	25.22	25.40	3662519
2017-03-31	25.43	25.77	25.41	25.61	3357150
2017-04-03	25.65	25.84	25.45	25.54	4213037
2017-04-04	25.47	25.60	24.87	24.97	3940206
2017-04-05	25.00	25.55	24.96	25.14	3687940
2017-04-06	25.16	25.52	25.10	25.33	3071869
2017-04-07	25.35	25.39	24.88	24.92	3906436
2017-04-10	24.92	25.41	24.92	25.39	3063256
2017-04-11	25.39	25.74	25.20	25.73	2671672
2017-04-12	25.68	25.97	25.62	25.73	4888728
2017-04-13	25.74	25.78	25.01	25.01	4047281
2017-04-17	25.09	25.27	24.95	25.24	3135276
2017-04-18	25.13	25.35	25.07	25.24	2574588
2017-04-19	25.37	25.57	25.03	25.11	3873650
2017-04-20	25.23	25.42	25.04	25.21	5697284
2017-04-21	23.75	24.08	21.78	21.79	36906553
2017-04-24	22.03	22.05	21.55	21.60	13033284
2017-04-25	21.61	22.21	21.60	22.13	11136627
2017-04-26	22.10	22.63	22.08	22.39	7424686
2017-04-27	22.44	22.60	22.27	22.57	5534777
2017-04-28	22.45	22.61	22.20	22.42	5191792
2017-05-01	22.51	22.51	21.98	21.99	6162342
2017-05-02	22.00	22.14	21.90	22.06	5732073
2017-05-03	22.09	22.12	21.57	21.74	5745742
2017-05-04	21.77	21.96	21.61	21.78	4867726
2017-05-05	21.86	22.16	21.79	22.12	3195011
2017-05-08	22.13	22.28	22.01	22.22	3566110
2017-05-09	22.20	22.48	22.02	22.43	3565757
2017-05-10	22.33	22.68	22.26	22.58	3790531
2017-05-11	22.43	22.50	22.13	22.41	4442075
2017-05-12	22.27	22.79	22.22	22.68	5713178
2017-05-15	22.74	22.81	22.33	22.46	5214878
2017-05-16	22.46	22.78	22.35	22.65	8264826
2017-05-17	22.14	22.49	21.92	22.16	6600721
2017-05-18	22.21	22.21	21.83	22.08	5855457
2017-05-19	22.08	22.33	21.93	22.15	6653855
2017-05-22	22.26	22.30	21.87	21.89	6734574
2017-05-23	21.98	22.03	21.56	21.75	10339123
2017-05-24	21.91	22.56	21.86	22.41	8159931
2017-05-25	22.53	22.63	22.01	22.18	4594196
2017-05-26	22.25	22.62	22.02	22.53	5301420
2017-05-30	22.56	22.87	22.53	22.75	10604423
2017-05-31	22.81	23.06	22.76	22.91	4820096
2017-06-01	22.92	23.12	22.75	22.78	4413584
2017-06-02	22.80	22.92	22.52	22.56	4409787
2017-06-05	22.54	22.88	22.37	22.80	4309634
2017-06-06	22.82	22.96	22.47	22.80	3687945
2017-06-07	22.90	22.98	22.30	22.37	4391029
2017-06-08	22.36	22.44	22.25	22.43	3795906
2017-06-09	22.39	22.43	22.20	22.27	5842276
2017-06-12	22.34	22.56	21.87	22.23	6182643
2017-06-13	22.27	22.75	21.98	22.65	7188749
2017-06-14	22.70	22.77	21.50	22.15	20101938
2017-06-15	21.44	21.50	20.29	20.67	35609008
2017-06-16	20.67	20.91	20.45	20.72	12186586
2017-06-19	20.70	20.70	20.20	20.43	8792425
2017-06-20	20.36	20.60	19.96	20.02	6687174
2017-06-21	20.06	20.15	19.41	19.99	10395136
2017-06-22	19.96	20.41	19.81	20.30	4396711
2017-06-23	20.22	20.75	20.11	20.68	11443382
2017-06-26	20.64	20.69	20.45	20.61	9013479
2017-06-27	20.51	20.86	20.41	20.63	5679645
2017-06-28	20.64	20.92	20.61	20.69	5940787
2017-06-29	20.64	20.91	20.47	20.87	5664830
2017-06-30	20.98	21.66	20.86	21.53	6851415
2017-07-03	21.54	21.59	20.96	20.99	4541498
2017-07-05	20.99	21.11	20.87	20.97	5117118
2017-07-06	20.87	20.90	20.51	20.76	4425522
2017-07-07	20.75	21.00	20.70	20.81	4923179
2017-07-10	20.76	21.03	20.68	20.92	5632864
2017-07-11	20.92	20.97	20.70	20.88	3918725
2017-07-12	21.00	21.11	20.83	20.88	2886803
2017-07-13	20.82	20.96	20.71	20.73	8013536
2017-07-14	20.80	21.12	20.75	21.06	3943242
2017-07-17	21.03	21.21	20.80	20.85	3207553
2017-07-18	20.82	21.03	20.46	20.85	4926274
2017-07-19	20.85	21.44	20.77	21.30	3720878
2017-07-20	21.36	21.55	21.29	21.31	3931055
2017-07-21	21.30	21.67	21.05	21.63	4624333
2017-07-24	21.37	21.38	20.52	20.80	10806268
2017-07-25	20.88	21.28	20.72	21.09	6517074
2017-07-26	21.12	21.16	20.83	20.92	5889228
2017-07-27	20.94	21.37	20.69	21.30	8595590
2017-07-28	20.10	20.20	19.16	19.64	22877277
2017-07-31	19.54	20.11	19.38	20.02	21546602
2017-08-01	20.02	20.08	19.49	19.72	12796101
2017-08-02	19.70	19.81	19.48	19.62	8211799
2017-08-03	19.16	19.32	18.85	18.98	10982898
2017-08-04	19.13	19.23	18.79	19.00	6239274
2017-08-07	18.97	19.01	18.63	18.78	5883708
2017-08-08	18.73	18.79	18.32	18.41	8282599
2017-08-09	18.25	18.38	17.95	18.00	6755658
2017-08-10	17.89	17.99	17.65	17.74	6347520
2017-08-11	17.83	17.88	17.46	17.51	4992853
2017-08-14	17.55	17.66	17.36	17.43	6828645
2017-08-15	17.40	17.53	17.21	17.49	5022305
2017-08-16	17.51	17.70	17.33	17.42	4909155
2017-08-17	17.42	17.42	17.15	17.17	4068220
2017-08-18	17.08	17.16	16.82	16.82	5161673
2017-08-21	16.63	16.74	16.22	16.42	5981199
2017-08-22	16.41	16.47	16.14	16.31	4601602
2017-08-23	16.23	16.29	16.03	16.04	4998495
2017-08-24	16.05	16.30	15.93	16.24	7022047
2017-08-25	16.31	16.54	16.18	16.47	4798796
2017-08-28	16.50	16.50	16.30	16.47	5403906
2017-08-29	16.37	16.38	16.08	16.11	4443951
2017-08-30	16.10	16.19	15.92	16.12	3123292
2017-08-31	16.13	16.34	16.07	16.22	5861006
2017-09-01	16.26	16.53	16.23	16.48	4061047
2017-09-05	16.42	16.45	16.13	16.21	5795116
2017-09-06	16.29	16.43	15.60	15.69	13785790
2017-09-07	15.80	15.87	15.30	15.56	7801721
2017-09-08	15.50	15.50	15.17	15.28	5759011
2017-09-11	15.42	15.68	15.38	15.58	4636894
2017-09-12	15.58	15.78	15.41	15.70	5083325
2017-09-13	15.70	16.12	15.64	16.10	3800683
2017-09-14	16.00	16.17	15.72	15.84	7087446
2017-09-15	15.93	16.09	15.80	15.86	10218711
2017-09-18	15.89	15.90	14.83	14.87	13478795
2017-09-19	14.87	15.46	14.83	15.05	16259675
2017-09-20	15.07	15.19	14.90	15.01	10580679
2017-09-21	14.89	15.03	14.78	15.00	9580497
2017-09-22	14.86	14.86	14.39	14.52	9371927
2017-09-25	14.45	14.76	14.35	14.71	11265135
2017-09-26	14.67	15.16	14.65	14.98	13041468
2017-09-27	15.08	15.12	14.89	15.01	7030674
2017-09-28	15.04	15.27	14.93	15.01	5606310
2017-09-29	15.00	15.50	14.99	15.48	8875917
2017-10-02	15.43	15.47	14.94	15.38	8038745
2017-10-03	15.46	15.71	15.33	15.68	11417421
2017-10-04	15.78	15.78	15.64	15.72	9202057
2017-10-05	15.75	15.77	15.46	15.56	7483091
2017-10-06	15.47	15.62	15.44	15.55	7236280
2017-10-09	15.60	15.74	15.47	15.60	4124456
2017-10-10	15.57	15.73	15.33	15.51	7985617
2017-10-11	15.45	15.68	15.41	15.66	4182435
2017-10-12	15.66	15.69	15.47	15.62	6555915
2017-10-13	15.67	15.83	15.64	15.74	7047546
2017-10-16	15.73	15.84	15.69	15.75	6544306
2017-10-17	15.74	15.77	15.50	15.59	15190854
2017-10-18	15.64	15.69	15.58	15.63	5154716
2017-10-19	15.61	15.83	15.55	15.81	5894176
2017-10-20	15.83	16.09	15.77	15.97	12067417
2017-10-23	15.40	15.56	15.07	15.46	30770895
2017-10-24	15.43	15.53	15.17	15.40	11239457
2017-10-25	15.43	15.47	15.21	15.45	15612258
2017-10-26	15.46	15.62	15.29	15.37	16017764
2017-10-27	12.90	14.05	12.71	14.00	66440742
2017-10-30	13.87	15.68	13.74	15.58	37044402
2017-10-31	15.51	15.54	14.02	14.12	26014527
2017-11-01	14.18	14.34	13.54	13.55	14145191
2017-11-02	13.60	13.60	12.99	13.04	16249772
2017-11-03	13.17	13.29	12.95	13.12	12914824
2017-11-06	13.21	13.81	13.02	13.06	18258145
2017-11-07	13.01	13.18	12.94	13.06	7787562
2017-11-08	13.06	13.42	12.93	13.30	6871153
2017-11-09	13.24	14.34	13.24	13.93	11472888
2017-11-10	13.91	14.69	13.63	14.62	11129164
2017-11-13	17.90	18.04	17.27	17.64	49586436
2017-11-14	17.56	18.82	17.51	18.54	28173319
2017-11-15	18.40	18.86	17.78	18.32	13479951
2017-11-16	18.02	18.54	18.00	18.22	13334886
2017-11-17	18.18	18.81	18.11	18.68	10395992
2017-11-20	18.56	19.21	18.43	18.73	6352726
2017-11-21	18.74	18.75	18.21	18.53	5716645
2017-11-22	18.50	19.00	18.48	18.81	8135402
2017-11-24	18.98	18.98	18.43	18.51	2573172
2017-11-27	18.50	18.63	18.12	18.23	6896135
2017-11-28	18.25	18.40	17.99	18.24	7225911
2017-11-29	18.20	18.40	18.06	18.24	6728542
2017-11-30	18.22	18.40	18.03	18.25	5330396
2017-12-01	18.29	18.42	17.23	17.26	9681883
2017-12-04	17.43	17.49	16.81	16.85	8061439
2017-12-05	16.79	16.81	15.64	15.95	9877643
2017-12-06	15.87	15.90	15.13	15.16	7901196
2017-12-07	15.18	15.49	15.08	15.39	6072134
2017-12-08	15.45	15.48	14.85	15.04	6891022
2017-12-11	14.93	15.64	14.88	15.37	8181599
2017-12-12	15.02	15.06	14.59	14.62	9017481
2017-12-13	14.63	15.62	14.56	15.59	8026656
2017-12-14	15.61	16.45	15.61	16.24	8090132
2017-12-15	16.18	16.74	15.33	15.48	20403973
2017-12-18	15.48	15.68	14.76	14.84	10036059
2017-12-19	14.90	15.16	14.54	15.10	6739926
2017-12-20	15.11	15.35	14.98	15.12	3765917
2017-12-21	15.05	15.90	15.04	15.71	5226907
2017-12-22	15.66	15.86	15.49	15.84	2998202
2017-12-26	15.84	16.03	15.61	15.72	2365003
2017-12-27	15.71	16.02	15.55	15.62	2570497
2017-12-28	15.61	15.81	15.25	15.34	3405681
2017-12-29	15.31	15.59	15.31	15.38	3601978
2018-01-02	15.42	16.26	15.42	16.02	4582801
2018-01-03	16.00	16.26	15.89	16.14	3414922
2018-01-04	16.13	16.18	15.87	15.91	2978563
2018-01-05	15.97	16.30	15.75	16.26	4741020
2018-01-08	16.25	16.59	15.76	15.81	5055880
2018-01-09	15.86	16.16	15.70	15.82	3489480
2018-01-10	15.72	15.86	15.44	15.68	3031089
2018-01-11	15.59	15.61	15.09	15.48	4382983
2018-01-12	15.50	15.55	15.07	15.29	4067853
2018-01-16	15.32	15.39	15.01	15.12	4242019
2018-01-17	15.15	15.53	15.06	15.16	3577998
2018-01-18	15.13	15.57	14.79	15.23	7217507
2018-01-19	15.21	16.26	15.04	16.14	8952183
2018-01-22	16.08	16.21	15.82	16.09	8221543
2018-01-23	16.09	18.88	15.72	17.76	18142694
2018-01-24	17.59	17.96	16.96	17.27	9542187
2018-01-25	17.19	17.45	16.46	16.64	4885920
2018-01-26	16.70	16.93	16.35	16.57	5631643
2018-01-29	16.38	16.42	15.96	16.12	3539317
2018-01-30	16.03	16.34	15.77	15.99	6305956
2018-01-31	16.06	16.08	15.73	15.84	5711808
2018-02-01	15.74	15.90	15.07	15.32	9528023
2018-02-02	14.44	16.95	14.32	16.53	16567552
2018-02-05	16.40	17.19	16.21	16.23	8362869
2018-02-06	15.97	17.04	15.72	16.85	7596506
2018-02-07	16.67	17.55	16.62	17.00	10815610
2018-02-08	16.97	17.05	15.83	16.00	10403478
2018-02-09	16.04	17.42	15.95	17.27	9839662
2018-02-12	17.12	18.03	16.93	17.36	6676597
2018-02-13	17.24	17.51	16.30	16.36	4096012
2018-02-14	16.26	16.58	15.98	16.51	3932331
2018-02-15	16.54	17.15	16.29	16.96	4017778
2018-02-16	16.88	17.09	15.95	16.55	6367813
2018-02-20	16.48	16.78	16.24	16.47	5330176
2018-02-21	16.44	17.24	16.43	17.02	4447796
2018-02-22	17.05	17.33	16.60	16.64	3756977
2018-02-23	16.77	17.14	16.45	16.64	3475880
2018-02-26	16.20	16.40	15.21	16.08	10214641
2018-02-27	16.06	16.28	15.65	15.97	5366999
2018-02-28	16.02	16.17	15.84	15.90	3581963
2018-03-01	15.90	16.07	15.59	15.85	4197607
2018-03-02	15.75	16.65	15.71	16.57	3901150
2018-03-05	16.50	17.02	16.40	16.42	4214468
2018-03-06	16.46	16.56	16.18	16.44	3928493
2018-03-07	16.36	16.55	15.86	15.98	3453862
2018-03-08	16.02	16.20	15.89	15.97	3330461
2018-03-09	15.12	15.33	14.37	14.84	20054313
2018-03-12	15.00	15.11	14.72	14.99	6582417
2018-03-13	15.00	15.05	14.44	14.47	5978416
2018-03-14	14.45	14.58	13.93	14.18	10216447
2018-03-15	13.95	14.17	13.73	13.84	7610161
2018-03-16	13.86	14.00	13.74	13.86	9550814
2018-03-19	13.78	14.02	13.19	13.22	7302298
2018-03-20	13.27	13.36	12.73	12.97	11301433
2018-03-21	13.00	13.15	12.74	12.80	5762986
2018-03-22	12.75	13.03	12.72	12.90	5725441
2018-03-23	12.96	13.39	12.95	13.23	5204209
2018-03-26	13.33	13.37	12.92	13.02	7273143
2018-03-27	13.03	13.47	12.82	13.19	5066106
2018-03-28	13.14	13.30	12.96	13.10	5718830
2018-03-29	13.09	13.27	12.99	13.15	3121176
2018-04-02	13.14	13.21	12.99	13.07	4721464
2018-04-03	13.08	13.44	12.90	13.17	3962473
2018-04-04	13.07	13.27	12.99	13.21	3984376
2018-04-05	13.27	13.47	13.19	13.24	2936049
2018-04-06	13.11	13.36	13.02	13.12	3188066
2018-04-09	13.14	13.52	13.09	13.10	3878906
2018-04-10	13.23	13.66	13.16	13.52	3275124
2018-04-11	13.70	14.49	13.56	14.41	6830264
2018-04-12	14.40	14.74	14.17	14.68	3403561
2018-04-13	14.77	14.79	14.43	14.64	2429363
2018-04-16	14.74	14.90	14.53	14.72	2766618
2018-04-17	14.76	14.89	14.30	14.33	3204515
2018-04-18	14.39	14.43	13.84	13.89	5252727
2018-04-19	13.83	14.00	13.40	13.45	7557978
2018-04-20	13.37	13.46	12.21	12.96	28179364
2018-04-23	12.78	13.81	12.55	13.78	13826488
2018-04-24	13.85	14.08	13.75	13.93	7590657
2018-04-25	13.96	14.04	13.41	13.48	8499721
2018-04-26	13.49	14.11	13.49	13.98	4687229
2018-04-27	14.16	15.30	13.90	14.17	8510185
2018-04-30	14.13	14.94	14.08	14.80	4585399
2018-05-01	14.68	14.74	13.69	14.06	6424171
2018-05-02	14.00	14.37	14.00	14.29	3521569
2018-05-03	14.25	14.29	13.89	13.95	2967295
2018-05-04	13.89	14.09	13.70	14.02	2906504
2018-05-07	14.02	14.48	13.94	14.47	2988415
2018-05-08	14.47	14.93	14.18	14.41	3583501
2018-05-09	14.43	14.58	14.25	14.49	2633896
2018-05-10	14.47	14.60	14.27	14.51	1916275
2018-05-11	14.47	15.11	14.33	14.88	4504987
2018-05-14	14.87	14.90	14.13	14.19	2868960
2018-05-15	14.17	15.10	14.17	15.06	6841783
2018-05-16	15.04	15.51	14.95	15.48	5262443
2018-05-17	15.44	15.48	15.02	15.28	3193181
2018-05-18	15.23	15.28	14.86	15.14	3666204
2018-05-21	15.19	15.29	14.84	14.85	8125459
2018-05-22	14.85	15.08	14.83	15.02	3652345
2018-05-23	15.00	15.19	14.89	15.01	3223975
2018-05-24	14.92	15.13	14.91	15.09	4101414
2018-05-25	15.09	15.25	15.03	15.23	2690834
2018-05-29	15.11	15.28	14.95	15.20	3393521
2018-05-30	15.26	15.36	15.00	15.35	3026644
2018-05-31	15.35	15.58	15.14	15.52	3693539
2018-06-01	15.58	15.84	15.57	15.80	3984444
2018-06-04	15.80	15.96	15.61	15.95	3331776
2018-06-05	15.90	15.98	15.50	15.56	3875353
2018-06-06	15.58	16.07	15.51	16.04	2883169
2018-06-07	16.09	16.71	16.05	16.46	5566357
2018-06-08	16.45	17.15	16.38	17.03	4297241
2018-06-11	16.99	17.45	16.99	17.22	3419778
2018-06-12	17.25	17.77	17.25	17.61	3768121
2018-06-13	17.30	17.94	17.19	17.63	4492919
2018-06-14	17.69	17.97	17.67	17.92	4431722
2018-06-15	17.95	17.98	17.55	17.68	6535737
2018-06-18	17.62	17.87	17.52	17.78	3179295
2018-06-19	17.40	17.40	16.74	17.11	5167267
2018-06-20	17.21	17.43	17.12	17.41	4006056
2018-06-21	17.42	17.67	17.38	17.52	1805754
2018-06-22	17.54	17.80	17.50	17.52	7331150
2018-06-25	17.48	17.56	17.15	17.35	3005078
2018-06-26	17.32	17.44	16.99	17.11	2275386
2018-06-27	17.13	17.18	16.76	16.78	2046721
2018-06-28	16.13	16.47	16.00	16.34	3690904
2018-06-29	16.37	16.51	16.25	16.42	2411285
2018-07-02	16.35	16.55	16.08	16.54	3078708
2018-07-03	16.56	16.86	16.48	16.63	1314095
2018-07-05	16.71	17.10	16.71	16.97	3855630
2018-07-06	16.94	17.39	16.80	17.27	2205892
2018-07-09	17.33	17.73	17.30	17.62	1999647
2018-07-10	17.52	17.73	17.24	17.38	2791508
2018-07-11	17.36	17.41	17.09	17.23	1612947
2018-07-12	17.27	17.47	17.03	17.21	1386994
2018-07-13	17.19	17.22	16.44	16.46	2725543
2018-07-16	16.44	16.53	15.91	16.28	5069128
2018-07-17	16.18	16.62	16.16	16.36	4099485
2018-07-18	16.25	16.50	15.91	15.98	2832743
2018-07-19	15.90	16.08	15.51	16.04	2323655
2018-07-20	15.97	16.09	15.81	15.97	2088748
2018-07-23	16.51	16.77	15.96	16.59	5932607
2018-07-24	16.59	16.74	16.34	16.48	2582020
2018-07-25	16.41	16.71	16.15	16.29	5110140
2018-07-26	14.80	15.80	14.65	15.61	10936419
2018-07-27	15.89	16.02	15.46	15.58	3832972
2018-07-30	15.67	15.84	15.53	15.56	3654490
2018-07-31	15.57	16.00	15.24	15.87	3731454
2018-08-01	15.55	15.98	15.55	15.78	3050567
2018-08-02	15.52	16.02	15.52	15.96	2683019
2018-08-03	15.94	16.16	15.93	15.94	3138276
2018-08-06	15.91	16.01	15.77	15.94	3233629
2018-08-07	16.00	16.09	15.47	15.61	2747269
2018-08-08	15.60	15.66	15.24	15.52	3595424
2018-08-09	15.47	15.71	15.39	15.61	2370369
2018-08-10	15.52	15.81	15.25	15.72	4012934
2018-08-13	15.69	15.97	15.59	15.88	2776481
2018-08-14	15.90	16.06	15.45	15.56	4157439
2018-08-15	15.45	15.53	15.11	15.29	2695711
2018-08-16	15.24	15.36	15.00	15.20	3391914
2018-08-17	15.17	15.41	15.13	15.31	3117139
2018-08-20	15.42	15.48	15.22	15.29	2680989
2018-08-21	15.28	15.39	15.23	15.26	3911247
2018-08-22	15.28	15.50	15.23	15.43	1768583
2018-08-23	15.38	15.43	15.22	15.25	3044042
2018-08-24	15.28	15.47	15.25	15.40	2862903
2018-08-27	15.41	15.64	15.30	15.59	4792177
2018-08-28	15.59	15.73	15.41	15.55	1949488
2018-08-29	15.74	16.09	15.52	15.72	4413969
2018-08-30	15.67	15.75	15.38	15.40	2393190
2018-08-31	15.35	15.49	15.14	15.43	3088211
2018-09-04	15.34	15.58	15.17	15.56	2726030
2018-09-05	15.58	15.65	15.28	15.30	3028524
2018-09-06	15.27	15.48	15.21	15.33	2405822
2018-09-07	15.27	15.90	15.20	15.68	3148697
2018-09-10	15.69	16.10	15.60	16.06	3399648
2018-09-11	16.05	16.13	15.73	15.78	3490887
2018-09-12	15.75	16.21	15.58	16.07	2810091
2018-09-13	16.16	16.21	16.03	16.11	1545736
2018-09-14	16.14	16.41	16.08	16.35	2284053
2018-09-17	16.39	16.59	16.33	16.50	2490609
2018-09-18	16.51	16.66	16.42	16.62	2512970
2018-09-19	16.65	16.72	16.52	16.62	2245941
2018-09-20	16.56	16.71	16.45	16.61	2012426
2018-09-21	16.62	16.62	16.31	16.53	4473699
2018-09-24	16.45	16.48	15.91	16.00	2584745
2018-09-25	16.01	16.21	15.99	16.06	2234598
2018-09-26	16.05	16.19	15.97	16.01	2727647
2018-09-27	16.02	16.14	15.88	15.98	2119709
2018-09-28	15.97	16.07	15.53	15.70	6190529
2018-10-01	15.70	16.12	15.70	15.94	3252179
2018-10-02	15.97	16.03	15.25	15.25	4630541
2018-10-03	15.30	15.41	15.03	15.16	5591874
2018-10-04	15.09	15.14	14.49	14.52	5771116
2018-10-05	14.49	14.58	14.09	14.52	5444656
2018-10-08	14.47	15.06	14.47	14.55	6148897
2018-10-09	14.50	14.62	14.31	14.48	3821243
2018-10-10	14.40	14.40	13.90	13.91	4636153
2018-10-11	13.95	14.25	13.88	13.99	4414935
2018-10-12	14.15	14.69	14.05	14.33	7003809
2018-10-15	14.30	14.63	14.26	14.41	3091313
2018-10-16	14.50	14.87	14.30	14.84	3631441
2018-10-17	14.79	14.92	14.55	14.77	4285261
2018-10-18	14.69	14.77	14.06	14.19	3548900
2018-10-19	14.19	14.61	14.11	14.22	5332503
2018-10-22	13.75	14.32	13.63	14.10	7583378
2018-10-23	13.91	14.02	13.47	13.88	6580345
2018-10-24	13.84	14.08	13.42	13.44	4037954
2018-10-25	13.48	13.90	13.41	13.84	4237082
2018-10-26	13.25	13.92	12.46	13.45	9905621
2018-10-29	13.59	13.62	13.11	13.34	8996477
2018-10-30	13.31	13.91	13.15	13.79	5218628
2018-10-31	13.94	13.94	13.49	13.58	5335133
2018-11-01	13.63	14.40	13.53	14.27	4131535
2018-11-02	14.37	14.76	14.32	14.47	3300281
2018-11-05	14.54	14.54	14.05	14.26	2064169
2018-11-06	14.16	14.56	14.08	14.31	1971969
2018-11-07	14.39	14.52	14.09	14.45	2455351
2018-11-08	14.36	14.41	13.92	13.92	2430725
2018-11-09	13.87	14.01	13.45	13.55	3640618
2018-11-12	13.54	13.75	13.41	13.54	2207301
2018-11-13	13.55	13.82	13.36	13.44	2891409
2018-11-14	13.50	13.75	13.24	13.26	4517513
2018-11-15	13.20	13.80	12.81	13.65	4497530
2018-11-16	13.58	13.85	13.41	13.73	2359052
2018-11-19	13.73	13.94	13.22	13.25	3131058
2018-11-20	13.06	13.15	12.66	12.88	5890335
2018-11-21	12.98	13.35	12.90	13.12	4084289
2018-11-23	13.06	13.50	13.02	13.44	1242325
2018-11-26	13.51	13.84	13.48	13.78	3100820
2018-11-27	13.72	13.76	13.32	13.62	3090179
2018-11-28	13.66	13.76	13.31	13.62	2978404
2018-11-29	13.58	13.98	13.43	13.76	2286393
2018-11-30	13.76	14.03	13.55	13.90	6340459
2018-12-03	14.00	14.29	13.83	13.95	3817586
2018-12-04	13.84	14.02	13.49	13.56	3681804
2018-12-06	13.39	13.79	13.31	13.77	4056761
2018-12-07	13.76	13.92	13.30	13.43	4092632
2018-12-10	13.36	13.47	12.75	12.90	5739324
2018-12-11	13.03	13.14	12.64	12.66	4761302
2018-12-12	12.76	13.01	12.59	12.75	6404833
2018-12-13	12.83	12.87	12.08	12.08	5393420
2018-12-14	12.02	12.02	11.66	11.79	6894739
2018-12-17	11.64	11.66	10.86	11.17	7450217
2018-12-18	11.22	11.25	10.80	10.86	6278414
2018-12-19	10.92	10.98	10.25	10.27	7773106
2018-12-20	10.26	10.35	9.80	10.04	11752115
2018-12-21	10.05	10.27	9.46	9.56	9518745
2018-12-24	9.37	9.50	9.12	9.26	3239464
2018-12-26	9.30	9.96	9.09	9.94	4894745
2018-12-27	9.84	9.99	9.54	9.98	6012624
2018-12-28	10.03	10.24	9.84	9.94	5781782
2018-12-31	10.03	10.07	9.57	9.99	4857918
2019-01-02	9.83	9.99	9.66	9.76	4954309
2019-01-03	9.73	9.80	9.26	9.27	5861925
2019-01-04	9.39	10.58	9.32	10.41	11074839
2019-01-07	10.59	11.42	10.59	11.21	9576510
2019-01-08	11.36	12.07	11.36	11.74	9914440
2019-01-09	11.74	11.85	11.26	11.63	6040358
2019-01-10	11.49	11.90	11.34	11.90	3874191
2019-01-11	11.86	12.31	11.72	12.25	4238518
2019-01-14	12.16	12.54	12.05	12.35	2727864
2019-01-15	12.36	12.64	12.32	12.58	2549848
2019-01-16	12.57	12.66	12.36	12.50	2948241
2019-01-17	12.43	12.77	12.35	12.67	2759742
2019-01-18	12.71	12.76	12.32	12.44	5411006
2019-01-22	12.37	12.45	12.05	12.18	4069919
2019-01-23	12.25	12.26	11.81	11.82	2900357
2019-01-24	11.83	12.40	11.82	12.27	2948951
2019-01-25	12.36	12.64	12.17	12.43	5622800
2019-01-28	12.31	12.58	12.18	12.44	2352872
2019-01-29	12.41	12.48	12.23	12.26	2173490
2019-01-30	12.29	12.42	12.11	12.29	3021665
2019-01-31	12.29	12.33	11.81	11.84	4786816
2019-02-01	11.85	12.22	11.59	12.22	4698569
2019-02-04	12.18	12.71	12.13	12.30	5171946
2019-02-05	12.34	12.62	12.28	12.42	3776167
2019-02-06	12.36	12.66	12.26	12.49	4297615
2019-02-07	12.39	12.45	12.03	12.36	8628713
2019-02-08	14.75	16.06	14.63	15.23	38363975
2019-02-11	15.32	15.84	15.29	15.74	16303592
2019-02-12	15.77	16.94	15.73	16.47	15181620
2019-02-13	16.55	17.23	16.33	17.07	10584098
2019-02-14	16.92	17.16	16.79	16.91	6968590
2019-02-15	17.07	17.27	13.73	13.82	33526884
2019-02-19	13.98	14.02	12.45	14.01	30552324
2019-02-20	13.94	13.97	13.23	13.63	9773802
2019-02-21	13.63	14.08	13.41	14.05	8136740
2019-02-22	14.06	14.17	13.83	14.07	4891540
2019-02-25	14.16	14.23	13.94	13.99	5037935
2019-02-26	14.29	14.71	14.21	14.38	4996963
2019-02-27	14.48	14.65	14.26	14.49	2908458
2019-02-28	14.55	14.65	14.26	14.42	3842997
2019-03-01	14.57	15.07	14.44	14.89	4186403
2019-03-04	14.96	15.19	14.75	14.88	3886775
2019-03-05	14.92	15.09	14.79	14.81	3256123
2019-03-06	14.74	14.83	14.51	14.56	2664614
2019-03-07	14.53	14.76	14.26	14.55	3079449
2019-03-08	14.38	14.63	14.20	14.49	3584833
2019-03-11	14.54	14.72	14.40	14.59	3010909
2019-03-12	14.64	14.87	14.50	14.71	3307648
2019-03-13	14.76	14.87	14.60	14.64	2562301
2019-03-14	14.64	14.78	14.41	14.46	2287024
2019-03-15	14.44	14.59	14.28	14.47	8201754
2019-03-18	14.55	14.80	14.42	14.68	2412806
2019-03-19	14.73	14.83	14.32	14.35	2982078
2019-03-20	14.31	14.32	13.92	13.95	4439571
2019-03-21	13.91	13.91	13.28	13.50	6411324
2019-03-22	13.45	13.45	12.82	13.21	5195735
2019-03-25	13.21	13.32	12.96	13.28	5443089
2019-03-26	13.40	13.62	13.30	13.41	3030278
2019-03-27	13.45	13.50	13.06	13.16	3674164
2019-03-28	13.23	13.44	13.00	13.03	3708122
2019-03-29	13.10	13.19	12.92	13.00	3086592
2019-04-01	13.06	13.12	12.80	13.10	3869631
2019-04-02	13.06	13.57	13.02	13.49	4471978
2019-04-03	13.48	13.54	13.11	13.19	4178471
2019-04-04	13.14	13.54	13.05	13.52	3680152
2019-04-05	13.55	13.74	13.48	13.55	2896308
2019-04-08	13.50	13.75	13.47	13.53	3492473
2019-04-09	13.51	13.51	13.23	13.43	3152805
2019-04-10	13.49	13.59	13.38	13.50	2095796
2019-04-11	13.50	13.64	13.45	13.50	2062168
2019-04-12	13.60	13.73	13.48	13.60	1991036
2019-04-15	13.42	13.50	13.18	13.19	4879458
2019-04-16	13.23	13.42	12.93	13.36	4765059
2019-04-17	13.41	13.48	13.05	13.06	3016946
2019-04-18	13.02	13.10	12.42	12.49	4366542
2019-04-22	12.36	12.45	11.75	11.77	10634609
2019-04-23	12.11	12.51	12.09	12.21	10596573
2019-04-24	12.13	12.62	11.91	12.54	4960914
2019-04-25	12.48	12.63	12.18	12.28	6818915
2019-04-26	13.32	13.61	12.07	12.14	15828104
2019-04-29	12.10	13.15	12.08	12.51	10126988
2019-04-30	12.54	12.65	12.09	12.19	5765464
2019-05-01	12.50	12.61	12.04	12.04	13787803
2019-05-02	12.06	12.16	11.56	12.13	8079558
2019-05-03	12.20	12.26	11.80	11.99	5479726
2019-05-06	11.75	11.87	11.55	11.81	4023543
2019-05-07	11.66	11.70	11.35	11.47	5464574
2019-05-08	11.48	11.70	11.33	11.62	4853498
2019-05-09	11.49	11.58	11.21	11.55	4731592
2019-05-10	11.46	11.60	11.11	11.38	4203109
2019-05-13	11.17	11.19	10.76	11.10	7901948
2019-05-14	11.11	11.49	11.05	11.32	9046857
2019-05-15	11.24	11.52	11.13	11.35	4337174
2019-05-16	11.35	11.42	11.13	11.14	4971882
2019-05-17	11.12	11.19	10.73	10.83	5550589
2019-05-20	10.76	10.98	10.60	10.96	5204152
2019-05-21	11.01	11.05	10.90	11.01	5084398
2019-05-22	10.97	11.24	10.91	10.93	5611952
2019-05-23	10.88	11.22	10.81	10.97	8317839
2019-05-24	11.01	11.14	10.92	10.94	3923045
2019-05-28	11.00	11.13	10.83	10.84	22266019
2019-05-29	10.80	10.90	10.47	10.66	9238124
2019-05-30	10.62	10.86	10.49	10.61	5677970
2019-05-31	10.40	10.42	9.80	9.85	16703768
2019-06-03	9.79	9.93	9.59	9.65	7790176
2019-06-04	9.83	10.81	9.77	10.78	17060444
2019-06-05	10.84	11.07	10.71	10.99	8284775
2019-06-06	10.96	11.32	10.69	10.79	89227422
2019-06-07	10.72	10.90	10.26	10.87	7734477
2019-06-10	11.00	11.41	10.96	11.06	7106575
2019-06-11	11.16	11.25	10.71	10.81	5278614
2019-06-12	11.40	11.88	11.22	11.38	12000857
2019-06-13	11.39	11.92	11.20	11.73	15188965
2019-06-14	11.60	11.86	11.39	11.85	8307368
2019-06-17	11.85	11.87	11.65	11.75	2790985
2019-06-18	11.86	12.11	11.79	12.06	4909101
2019-06-19	11.96	12.14	11.27	11.41	6892879
2019-06-20	11.58	11.72	11.21	11.32	3662632
2019-06-21	11.27	11.32	10.93	11.00	5870580
2019-06-24	10.98	11.00	10.67	10.73	5538858
2019-06-25	10.69	10.76	10.34	10.43	6389520
2019-06-26	10.54	11.00	10.45	10.61	6069344
2019-06-27	10.58	10.96	10.56	10.89	2875919
2019-06-28	10.98	11.23	10.94	11.21	8404871
2019-07-01	11.30	11.49	11.02	11.41	6566419
2019-07-02	11.43	11.45	11.24	11.30	3627811
2019-07-03	11.31	11.55	11.27	11.52	1558265
2019-07-05	11.44	11.74	11.41	11.63	2557501
2019-07-08	11.54	11.93	11.54	11.80	3383395
2019-07-09	11.69	11.98	11.65	11.88	2521942
2019-07-10	11.87	11.94	11.54	11.60	3323052
2019-07-11	11.60	11.67	11.36	11.55	3164598
2019-07-12	11.61	12.11	11.47	11.96	7175049
2019-07-15	11.70	12.08	11.70	12.00	2732168
2019-07-16	12.03	12.24	11.99	12.07	2673852
2019-07-17	12.00	12.16	11.79	11.79	2358834
2019-07-18	11.77	11.99	11.64	11.93	2629531
2019-07-19	12.00	12.25	11.93	11.99	3619311
2019-07-22	12.00	12.07	11.70	11.72	4184659
2019-07-23	11.81	12.38	11.69	12.26	4400249
2019-07-24	12.21	12.64	12.19	12.49	4895621
2019-07-25	12.54	12.93	12.46	12.51	5746537
2019-07-26	13.39	14.27	13.01	14.17	14362451
2019-07-29	14.31	14.54	14.04	14.51	5653415
2019-07-30	14.37	14.54	14.24	14.47	5301744
2019-07-31	14.50	14.75	14.37	14.60	4729529
2019-08-01	14.71	14.77	13.54	13.59	7201092
2019-08-02	13.53	13.67	12.69	13.14	7654333
2019-08-05	12.52	12.74	12.33	12.63	6447928
2019-08-06	12.69	12.93	12.40	12.89	2809802
2019-08-07	12.58	13.28	12.58	13.12	3863753
2019-08-08	12.99	13.46	12.97	13.43	2813331
2019-08-09	11.91	12.14	11.23	11.31	15251026
2019-08-12	11.25	11.27	10.84	11.00	6237275
2019-08-13	10.89	12.45	10.81	11.51	13541594
2019-08-14	11.23	11.37	10.94	11.07	4356533
2019-08-15	11.18	11.18	10.63	10.74	4149466
2019-08-16	10.80	10.93	10.73	10.73	3431035
2019-08-19	10.90	10.92	10.60	10.61	2781833
2019-08-20	10.51	10.61	10.40	10.49	3263382
2019-08-21	10.34	10.65	10.34	10.62	2951474
2019-08-22	10.42	10.66	10.13	10.14	4380322
2019-08-23	9.72	9.76	9.39	9.44	8863598
2019-08-26	9.57	9.66	9.21	9.28	5051103
2019-08-27	9.36	9.40	9.16	9.20	5964168
2019-08-28	9.16	9.48	9.06	9.20	3515045
2019-08-29	9.33	9.64	9.25	9.51	5929112
2019-08-30	9.55	9.84	9.48	9.80	4075826
2019-09-03	9.72	9.79	9.20	9.35	7685681
2019-09-04	9.49	9.91	9.47	9.74	4927628
2019-09-05	9.91	10.03	9.49	9.81	5153025
2019-09-06	9.85	10.12	9.72	9.93	3997583
2019-09-09	10.00	10.14	9.88	10.09	6017122
2019-09-10	10.08	10.73	10.07	10.68	5435078
2019-09-11	10.71	10.95	10.54	10.92	5738602
2019-09-12	10.84	11.67	10.74	11.58	6672443
2019-09-13	11.61	11.75	11.30	11.32	3741497
2019-09-16	11.20	11.55	11.09	11.39	2537881
2019-09-17	11.42	11.62	11.35	11.57	2577319
2019-09-18	11.21	11.99	11.02	11.42	5993804
2019-09-19	11.48	11.66	11.35	11.51	3035966
2019-09-20	11.51	11.61	11.26	11.35	4110929
2019-09-23	11.23	11.49	11.19	11.20	2851341
2019-09-24	11.20	11.46	10.89	10.99	2354588
2019-09-25	11.04	11.27	10.98	10.99	3109142
2019-09-26	10.74	11.14	10.65	10.92	2471792
2019-09-27	11.05	11.38	11.04	11.26	3788258
2019-09-30	11.32	11.50	11.27	11.39	2239911
2019-10-01	11.47	11.58	11.21	11.33	2351136
2019-10-02	11.21	11.21	10.61	10.65	4358375
2019-10-03	10.64	10.94	10.37	10.85	2255655
2019-10-04	10.79	11.06	10.69	11.03	1586977
2019-10-07	11.04	11.25	10.83	11.20	1956835
2019-10-08	11.01	11.20	10.65	10.96	2107156
2019-10-09	11.04	11.05	10.37	10.65	2490657
2019-10-10	10.63	11.16	10.63	11.10	2674552
2019-10-11	11.33	11.83	11.23	11.67	3542139
2019-10-14	11.64	11.71	11.33	11.53	2021513
2019-10-15	11.58	11.59	11.38	11.40	1997309
2019-10-16	11.38	11.89	11.32	11.50	4207689
2019-10-17	11.61	11.68	11.07	11.12	4686991
2019-10-18	11.12	11.38	11.01	11.23	2727123
2019-10-21	11.33	11.42	11.11	11.30	2180155
2019-10-22	10.87	10.87	10.21	10.56	8180841
2019-10-23	10.62	10.62	10.07	10.19	4712975
2019-10-24	10.23	10.30	9.93	10.07	3109105
2019-10-25	10.05	10.25	9.99	10.17	2213566
2019-10-28	10.20	10.53	10.20	10.30	3427173
2019-10-29	10.04	10.58	9.92	10.56	7031913
2019-10-30	12.75	13.22	11.37	12.02	25075464
2019-10-31	12.03	12.13	11.61	11.94	5439663
2019-11-01	11.96	12.10	11.75	11.89	6969219
2019-11-04	11.98	12.36	11.89	12.15	4059791
2019-11-05	12.19	12.44	12.18	12.33	2972074
2019-11-06	12.19	12.25	11.89	12.00	3855958
2019-11-07	12.26	12.45	12.11	12.14	3126497
2019-11-08	12.20	12.30	11.99	12.16	2902813
2019-11-11	12.05	12.17	11.88	12.11	1848612
2019-11-12	12.02	12.23	11.95	12.01	2883303
2019-11-13	11.97	12.03	11.80	11.97	2771227
2019-11-14	11.96	12.37	11.90	12.32	4196094
2019-11-15	12.35	12.39	11.74	11.76	2693002
2019-11-18	11.76	11.82	11.43	11.73	2401972
2019-11-19	11.76	11.80	11.64	11.69	1779702
2019-11-20	11.61	11.72	11.43	11.57	2605505
2019-11-21	11.55	11.63	11.43	11.43	1597762
2019-11-22	11.53	11.81	11.47	11.67	1687489
2019-11-25	11.68	11.87	11.68	11.74	2008730
2019-11-26	11.72	11.76	11.54	11.62	2809455
2019-11-27	11.66	11.86	11.59	11.81	2724111
2019-11-29	11.80	11.87	11.69	11.70	1247893
2019-12-02	11.75	11.79	11.36	11.46	2582886
2019-12-03	11.20	11.21	10.83	11.16	4130601
2019-12-04	11.20	11.74	11.20	11.62	5223142
2019-12-05	11.74	12.04	11.67	11.74	3592477
2019-12-06	11.92	12.16	11.88	12.07	4089357
2019-12-09	12.06	12.19	12.01	12.07	2657009
2019-12-10	12.09	12.16	11.86	11.92	2577218
2019-12-11	11.94	12.27	11.91	12.24	4065913
2019-12-12	12.31	12.85	12.23	12.78	3881078
2019-12-13	13.05	13.37	12.86	13.34	5807206
2019-12-16	13.35	13.44	12.95	12.96	7943381
2019-12-17	12.88	13.00	12.61	12.97	5350441
2019-12-18	12.95	13.23	12.95	13.05	4961661
2019-12-19	13.12	13.18	12.98	13.04	3902408
2019-12-20	13.01	13.43	12.90	13.41	6797988
2019-12-23	13.47	13.78	13.45	13.75	4420774
2019-12-24	13.75	13.96	13.74	13.92	1526878
2019-12-26	13.90	13.94	13.57	13.61	1822730
2019-12-27	13.65	13.82	13.62	13.80	3012586
2019-12-30	13.80	13.94	13.66	13.67	4015516
2019-12-31	13.66	13.90	13.54	13.55	2912738
2020-01-02	13.68	13.71	13.14	13.30	3288484
2020-01-03	13.22	13.48	13.07	13.48	2928375
2020-01-06	13.27	14.08	13.26	14.07	4184193
2020-01-07	14.09	14.39	14.02	14.18	8300586
2020-01-08	14.15	14.47	14.10	14.13	3304136
2020-01-09	14.12	14.32	13.99	14.26	2683813
2020-01-10	14.31	14.39	13.98	14.07	2349687
2020-01-13	14.11	14.46	13.92	14.43	2639666
2020-01-14	14.35	14.74	14.29	14.68	5575266
2020-01-15	14.29	14.33	13.59	14.00	7098764
2020-01-16	14.14	14.45	13.91	14.01	3885130
2020-01-17	14.06	14.29	13.93	14.28	3800363
2020-01-21	14.11	14.41	14.00	14.35	2818176
2020-01-22	14.43	14.56	14.36	14.39	1567116
2020-01-23	14.30	14.55	14.09	14.45	2963936
2020-01-24	14.50	14.53	14.21	14.28	2064497
2020-01-27	13.97	14.26	13.92	14.12	2367055
2020-01-28	14.31	14.80	14.31	14.51	4137081
2020-01-29	14.68	14.83	14.48	14.52	2455531
2020-01-30	14.42	14.64	14.22	14.60	2136119
2020-01-31	14.54	14.72	14.26	14.63	4010135
2020-02-03	14.75	14.82	14.39	14.43	3118467
2020-02-04	14.62	14.66	14.33	14.37	4640825
2020-02-05	14.54	14.60	14.10	14.19	17388799
2020-02-06	14.27	14.55	14.16	14.31	6465289
2020-02-07	14.23	14.42	13.99	14.08	5127090
2020-02-10	14.06	14.40	14.02	14.28	5042870
2020-02-11	14.58	14.60	14.26	14.29	5139207
2020-02-12	14.36	14.57	14.33	14.51	8755088
2020-02-13	14.46	14.56	14.33	14.40	7018214
2020-02-14	14.40	14.72	13.60	13.95	15706744
2020-02-18	13.79	13.94	13.28	13.30	7049243
2020-02-19	13.32	13.46	13.00	13.06	6322413
2020-02-20	13.05	13.29	13.01	13.25	4558237
2020-02-21	13.13	13.20	12.69	12.94	7514356
2020-02-24	12.46	12.60	12.29	12.41	8164708
2020-02-25	12.40	12.44	11.88	11.90	6323399
2020-02-26	11.92	12.09	11.63	11.65	5173831
2020-02-27	11.21	11.74	10.92	11.53	8367332
2020-02-28	11.14	11.82	11.10	11.79	7384854
2020-03-02	11.81	12.24	11.70	11.96	8155514
2020-03-03	11.92	12.27	11.63	11.85	6364125
2020-03-04	12.28	12.80	12.13	12.78	9017762
2020-03-05	12.39	12.66	12.24	12.56	6467301
2020-03-06	12.17	12.22	11.46	11.67	6358742
2020-03-09	10.76	10.94	10.18	10.22	6683466
2020-03-10	10.62	10.70	9.79	10.06	5764140
2020-03-11	9.85	9.96	8.89	8.95	8059296
2020-03-12	8.33	8.44	7.02	7.90	12998549
2020-03-13	8.21	8.59	7.63	8.25	14448538
2020-03-16	7.35	8.22	7.00	7.86	6998003
2020-03-17	8.07	9.28	7.96	8.71	6601594
2020-03-18	8.14	9.25	7.68	8.54	10238579
2020-03-19	8.30	9.42	8.30	8.50	5574791
2020-03-20	8.54	8.76	7.19	7.42	10704708
2020-03-23	7.53	7.53	6.53	7.23	7052368
2020-03-24	7.72	8.28	7.39	8.15	8491806
2020-03-25	8.21	9.41	8.09	8.54	6878827
2020-03-26	8.55	9.44	8.36	9.06	4584163
2020-03-27	8.75	9.02	8.45	8.78	2789638
2020-03-30	8.72	9.15	8.66	9.10	3593018
2020-03-31	9.07	9.32	8.76	8.81	4980026
2020-04-01	8.52	8.62	8.02	8.37	5313517
2020-04-02	8.37	8.62	8.06	8.28	3266099
2020-04-03	8.21	8.31	7.65	7.73	4793266
2020-04-06	8.08	8.40	7.96	8.24	4236253
2020-04-07	8.40	8.85	8.15	8.25	6547665
2020-04-08	8.31	8.73	8.24	8.50	5010092
2020-04-09	8.65	9.63	8.65	9.30	7259777
2020-04-13	9.30	9.42	8.90	9.30	3596392
2020-04-14	9.51	9.60	9.24	9.35	3360984
2020-04-15	9.09	9.09	8.67	8.86	3236577
2020-04-16	8.91	8.91	8.65	8.84	3565358
2020-04-17	9.15	9.51	9.15	9.18	4941712
2020-04-20	9.03	9.36	8.88	8.96	2877553
2020-04-21	8.72	8.80	8.27	8.42	3316205
2020-04-22	8.55	8.55	8.28	8.33	2583309
2020-04-23	8.39	8.64	8.35	8.41	3294474
2020-04-24	8.48	8.59	8.24	8.36	3513295
2020-04-27	8.49	8.98	8.41	8.87	2985182
2020-04-28	9.14	9.54	9.12	9.30	5000505
2020-04-29	9.47	9.59	8.88	8.94	10296683
2020-04-30	8.71	9.00	8.70	8.72	4713618
2020-05-01	8.53	8.61	8.22	8.30	6147199
2020-05-04	8.21	8.67	8.08	8.58	5536770
2020-05-05	8.70	8.89	8.57	8.61	5368419
2020-05-06	8.06	8.54	7.61	8.49	15325051
2020-05-07	8.71	8.90	8.40	8.53	5527342
2020-05-08	8.65	8.99	8.63	8.82	4583890
2020-05-11	8.67	8.81	8.51	8.57	3352351
2020-05-12	8.58	8.71	8.38	8.38	5409831
2020-05-13	8.28	8.30	7.75	8.00	5940651
2020-05-14	7.86	8.13	7.54	8.10	4317759
2020-05-15	8.06	8.10	7.92	8.01	3217550
2020-05-18	8.28	8.47	8.12	8.15	4098337
2020-05-19	8.17	8.23	8.00	8.02	4494974
2020-05-20	8.13	8.38	8.10	8.18	4690678
2020-05-21	8.10	8.41	8.04	8.38	6209809
2020-05-22	8.34	8.52	8.26	8.48	2389022
2020-05-26	8.75	9.49	8.75	9.41	6687069
2020-05-27	9.64	10.05	9.56	9.92	6488267
2020-05-28	10.10	10.12	9.42	9.46	5256017
2020-05-29	9.26	9.36	9.00	9.21	4559894
2020-06-01	9.21	9.86	9.01	9.63	4497062
2020-06-02	9.68	9.97	9.62	9.64	3338187
2020-06-03	10.29	10.29	10.07	10.20	7007727
2020-06-04	10.22	10.31	10.10	10.13	5473189
2020-06-05	10.64	10.78	10.41	10.50	7324256
2020-06-08	10.73	10.97	10.72	10.86	5789356
2020-06-09	10.18	10.68	10.18	10.49	4251164
2020-06-10	10.46	10.49	9.93	9.93	4227598
2020-06-11	9.41	9.54	9.17	9.25	4794160
2020-06-12	9.63	9.75	9.26	9.62	3650206
2020-06-15	9.30	10.05	9.22	9.86	5244189
2020-06-16	10.24	10.36	9.71	10.17	4306044
2020-06-17	10.23	10.26	10.01	10.10	3017510
2020-06-18	9.95	10.18	9.92	9.93	2958006
2020-06-19	10.11	10.11	9.75	9.85	5362007
2020-06-22	9.84	10.10	9.65	10.04	3473141
2020-06-23	10.22	10.22	9.94	10.03	3743416
2020-06-24	9.92	9.99	9.54	9.56	3811633
2020-06-25	9.55	9.59	9.24	9.43	2274832
2020-06-26	9.35	9.43	9.23	9.37	3754073
2020-06-29	9.46	9.64	9.24	9.60	1915315
2020-06-30	9.52	9.71	9.49	9.67	1902565
2020-07-01	9.67	9.93	9.59	9.83	3147753
2020-07-02	10.11	10.30	10.01	10.12	2981091
2020-07-06	10.28	10.46	10.21	10.29	3781491
2020-07-07	9.99	10.28	9.93	10.16	1957119
2020-07-08	10.18	10.30	9.98	10.16	2384667
2020-07-09	10.12	10.28	10.00	10.13	4179205
2020-07-10	10.10	10.50	10.05	10.48	1584946
2020-07-13	10.50	10.63	10.30	10.32	2078358
2020-07-14	10.33	10.56	10.25	10.46	1988523
2020-07-15	10.60	10.98	10.59	10.86	3131642
2020-07-16	10.64	10.95	10.60	10.73	4814434
2020-07-17	10.81	10.93	10.46	10.56	2541202
2020-07-20	10.56	10.78	10.54	10.64	3832911
2020-07-21	10.81	11.48	10.80	11.24	4355349
2020-07-22	11.30	11.48	11.22	11.36	3090834
2020-07-23	11.50	11.85	11.44	11.63	10215049
2020-07-24	11.94	11.96	11.02	11.34	8541628
2020-07-27	11.22	11.31	10.70	10.86	4759204
2020-07-28	10.95	11.43	10.88	11.32	3974272
2020-07-29	11.39	11.50	11.22	11.30	3605467
2020-07-30	11.11	11.25	11.01	11.23	3191235
2020-07-31	11.21	11.36	10.91	11.11	2273904
2020-08-03	11.11	11.44	11.06	11.36	1761596
2020-08-04	11.38	11.50	11.29	11.37	1220492
2020-08-05	11.46	11.64	11.38	11.62	1520981
2020-08-06	11.62	11.66	11.42	11.43	1205139
2020-08-07	11.37	11.40	11.22	11.36	1475654
2020-08-10	11.37	11.74	11.32	11.66	3071238
2020-08-11	11.83	11.92	11.47	11.48	2991167
2020-08-12	11.54	11.77	11.34	11.64	2918669
2020-08-13	11.65	11.89	11.63	11.69	2717681
2020-08-14	11.61	11.64	11.49	11.55	1629655
2020-08-17	11.61	11.61	11.30	11.47	1974743
2020-08-18	11.38	11.43	11.17	11.32	1269084
2020-08-19	11.31	11.44	11.25	11.26	933860
2020-08-20	11.13	11.28	11.09	11.23	1434919
2020-08-21	11.18	11.31	11.08	11.14	1177062
2020-08-24	11.22	11.37	11.04	11.22	2660165
2020-08-25	11.31	11.35	10.93	11.26	2176938
2020-08-26	11.25	11.29	11.02	11.09	1756385
2020-08-27	11.15	11.21	11.01	11.10	1450452
2020-08-28	11.19	11.25	10.95	11.19	2608425
2020-08-31	11.10	11.14	10.74	10.75	2346106
2020-09-01	10.69	11.15	10.63	11.15	2295441
2020-09-02	11.19	11.42	11.06	11.39	1444011
2020-09-03	11.44	11.48	10.94	10.97	1437901
2020-09-04	11.08	11.09	10.54	10.81	1661166
2020-09-08	10.66	10.93	10.57	10.85	1998109
2020-09-09	10.92	11.12	10.65	10.97	3103882
2020-09-10	11.01	11.28	10.96	11.08	1863096
2020-09-11	11.18	11.19	10.96	11.01	2413467
2020-09-14	11.02	11.14	10.87	10.97	1894854
2020-09-15	10.99	11.18	10.71	11.05	2405568
2020-09-16	11.09	11.62	11.08	11.44	3857568
2020-09-17	11.35	12.11	11.12	11.86	9372596
2020-09-18	11.84	12.12	11.61	11.66	6441983
2020-09-21	11.35	11.63	11.15	11.60	5238032
2020-09-22	11.72	11.94	11.16	11.30	4271991
2020-09-23	11.35	11.57	11.29	11.29	2711514
2020-09-24	11.25	11.45	11.15	11.33	4184356
2020-09-25	11.35	11.51	11.30	11.33	3066334
2020-09-28	11.42	11.53	11.23	11.40	3483995
2020-09-29	11.55	11.92	11.46	11.50	3203017
2020-09-30	11.58	12.03	11.58	11.70	3670541
2020-10-01	11.73	11.98	11.69	11.92	2190299
2020-10-02	11.71	12.11	11.70	12.08	11679118
2020-10-05	12.30	12.46	12.09	12.24	13279836
2020-10-06	12.32	12.62	12.25	12.25	5027450
2020-10-07	12.38	12.61	12.29	12.35	3254671
2020-10-08	12.53	12.69	12.33	12.60	4538020
2020-10-09	12.76	12.83	12.49	12.49	4938265
2020-10-12	12.63	12.68	12.40	12.61	4704670
2020-10-13	12.55	12.69	12.48	12.55	6196652
2020-10-14	12.55	12.70	12.43	12.44	5856625
2020-10-15	12.30	12.51	12.20	12.39	3282863
2020-10-16	12.40	12.64	12.33	12.60	3998263
2020-10-19	12.89	13.01	12.50	12.53	3862255
2020-10-20	12.62	12.77	12.51	12.55	2835336
2020-10-21	12.60	12.67	12.45	12.45	2768122
2020-10-22	12.50	13.07	12.44	12.92	7917239
2020-10-23	13.85	14.82	13.80	14.16	27723137
2020-10-26	14.00	14.12	13.40	13.75	6749682
2020-10-27	13.80	14.37	13.71	14.27	5406565
2020-10-28	13.93	14.20	13.81	14.05	3899364
2020-10-29	14.08	14.15	13.76	14.00	3414551
2020-10-30	13.94	14.02	13.54	13.77	2910255
2020-11-02	13.90	14.01	13.73	13.93	3015328
2020-11-03	14.02	14.24	13.88	13.97	3436707
2020-11-04	13.82	14.10	13.58	13.59	2710200
2020-11-05	13.72	14.42	13.72	14.34	2992851
2020-11-06	14.70	14.88	14.19	14.24	4725090
2020-11-09	14.61	14.68	13.54	13.54	4531784
2020-11-10	13.60	14.08	13.40	13.97	3907468
2020-11-11	14.03	14.05	13.73	13.88	2915953
2020-11-12	13.76	13.87	13.48	13.55	2509189
2020-11-13	13.66	13.84	13.57	13.77	1647053
2020-11-16	13.95	14.68	13.86	14.36	7153493
2020-11-17	14.21	14.54	13.96	14.50	5509949
2020-11-18	14.70	14.86	14.42	14.54	4739076
2020-11-19	14.61	15.03	14.57	14.98	3449735
2020-11-20	14.90	15.07	14.69	15.04	2302453
2020-11-23	15.20	15.85	15.18	15.47	4996267
2020-11-24	15.53	15.65	15.33	15.51	7696175
2020-11-25	15.42	15.87	15.40	15.71	2860762
2020-11-27	15.75	16.03	15.74	15.94	1143143
2020-11-30	15.87	15.97	15.38	15.49	3180633
2020-12-01	15.67	15.87	15.52	15.70	2436442
2020-12-02	15.50	15.66	15.18	15.57	2533813
2020-12-03	15.65	15.80	15.47	15.57	2156273
2020-12-04	15.57	15.65	15.40	15.47	1652636
2020-12-07	15.42	15.67	15.35	15.43	1809652
2020-12-08	15.38	16.23	15.28	16.13	4627617
2020-12-09	16.03	16.75	16.00	16.18	3948428
2020-12-10	16.06	16.20	15.75	15.78	1849794
2020-12-11	15.68	16.03	15.68	15.95	1696659
2020-12-14	16.19	16.42	16.11	16.34	2410495
2020-12-15	16.29	17.27	16.17	17.18	7141210
2020-12-16	17.26	17.90	17.10	17.84	5095759
2020-12-17	17.89	18.35	17.71	17.95	2816881
2020-12-18	17.96	18.39	17.96	18.12	7985828
2020-12-21	17.71	17.94	17.36	17.76	2147009
2020-12-22	17.69	17.91	17.52	17.53	1837001
2020-12-23	17.59	17.70	17.44	17.61	2413351
2020-12-24	17.67	17.80	17.46	17.53	735048
2020-12-28	17.63	17.77	17.44	17.62	2323493
2020-12-29	17.55	17.73	17.02	17.27	2349851
2020-12-30	17.28	17.54	17.28	17.51	1435456
2020-12-31	17.46	17.65	17.33	17.45	2154589
2021-01-04	17.60	17.65	16.85	17.25	3151390
2021-01-05	17.31	17.74	17.21	17.69	1584784
2021-01-06	17.63	18.18	17.63	18.10	2981684
2021-01-07	18.11	18.34	18.08	18.26	1592145
2021-01-08	18.33	18.33	18.10	18.29	1789186
2021-01-11	18.20	18.46	18.16	18.42	1311421
2021-01-12	18.45	19.23	18.43	19.15	2118072
2021-01-13	19.05	19.42	18.89	18.92	3441490
2021-01-14	19.09	19.28	18.78	18.82	1333664
2021-01-15	18.56	18.89	18.33	18.76	1554192
2021-01-19	18.73	18.95	18.64	18.82	1433426
2021-01-20	18.82	19.02	18.27	18.33	2664089
2021-01-21	18.35	18.56	18.18	18.23	1341269
2021-01-22	18.10	18.41	17.81	18.37	1388858
2021-01-25	18.37	18.60	17.64	18.02	1545484
2021-01-26	18.13	18.14	17.49	17.68	1935973
2021-01-27	17.31	18.13	16.92	18.10	3983787
2021-01-28	17.96	18.18	17.70	18.06	2030356
2021-01-29	18.00	18.27	17.76	18.12	3236528
2021-02-01	18.35	18.35	17.86	18.28	1511269
2021-02-02	18.32	18.56	18.02	18.41	2412508
2021-02-03	18.47	18.64	18.11	18.57	1490317
2021-02-04	18.56	18.76	18.47	18.56	1724376
2021-02-05	18.79	18.79	18.42	18.51	1888152
2021-02-08	18.84	18.88	18.24	18.46	3173821
2021-02-09	18.66	19.03	18.46	18.86	4102736
2021-02-10	19.03	19.03	17.55	18.47	6795202
2021-02-11	18.55	18.87	17.91	18.09	4479265
2021-02-12	18.12	18.73	18.06	18.71	2409261
2021-02-16	19.00	19.22	18.62	18.65	3076185
2021-02-17	18.65	19.20	18.58	19.10	3431455
2021-02-18	19.05	19.24	18.79	19.06	2015167
2021-02-19	19.39	19.48	18.95	19.02	1630042
2021-02-22	18.92	19.83	18.76	19.46	3437322
2021-02-23	19.13	19.55	18.67	19.51	3798109
2021-02-24	19.70	20.54	19.53	19.71	6089290
2021-02-25	19.95	20.29	19.34	19.63	2826763
2021-02-26	19.62	20.37	19.53	20.20	4966702
2021-03-01	20.59	20.98	20.12	20.78	3421354
2021-03-02	20.74	21.09	20.65	20.78	2096371
2021-03-03	20.89	21.00	20.33	20.34	2053973
2021-03-04	20.28	20.50	19.23	20.06	2892960
2021-03-05	20.19	20.81	19.68	20.76	2545245
2021-03-08	20.88	21.11	20.47	20.49	4007042
2021-03-09	20.29	20.54	19.59	19.67	3771644
2021-03-10	19.78	20.93	19.77	20.80	2885004
2021-03-11	20.92	21.25	20.86	21.00	2430398
2021-03-12	21.03	21.16	20.78	20.98	2322008
2021-03-15	21.12	21.64	21.01	21.61	2630531
2021-03-16	21.79	21.87	21.40	21.74	2008804
2021-03-17	21.66	21.68	20.88	21.08	1707750
2021-03-18	21.09	21.35	20.72	20.79	1685681
2021-03-19	20.66	21.36	20.42	21.09	3453766
2021-03-22	21.08	21.17	20.84	20.88	1344333
2021-03-23	20.80	20.91	20.03	20.14	2173598
2021-03-24	20.17	20.55	19.73	19.73	2652792
2021-03-25	19.79	20.18	19.44	19.99	2812682
2021-03-26	20.22	20.41	19.71	20.19	2245627
2021-03-29	20.11	20.40	19.56	19.81	1884647
2021-03-30	19.83	20.33	19.75	20.23	1733453
2021-03-31	20.27	20.36	19.85	19.92	1805298
2021-04-01	20.09	20.39	19.45	20.22	1636888
2021-04-05	20.37	20.59	20.02	20.46	1429368
2021-04-06	20.37	20.78	20.31	20.72	1882962
2021-04-07	20.87	21.09	20.44	20.57	3243207
2021-04-08	20.59	20.70	19.76	19.99	3493343
2021-04-09	20.09	20.28	20.02	20.15	1517301
2021-04-12	20.17	20.35	20.01	20.26	1239408
2021-04-13	20.28	20.46	20.11	20.35	1540203
2021-04-14	20.33	20.97	20.27	20.43	2316868
2021-04-15	20.69	20.71	20.23	20.53	1671005
2021-04-16	20.69	20.72	20.34	20.50	1739687
2021-04-19	20.61	21.12	20.41	20.84	3244877
2021-04-20	20.86	20.99	20.15	20.47	2895443
2021-04-21	20.65	21.03	20.55	20.85	2119410
2021-04-22	20.99	21.45	20.67	20.88	4280559
2021-04-23	22.57	23.31	20.51	21.05	10728643
2021-04-26	21.07	21.68	20.60	21.66	3719358
2021-04-27	21.69	21.86	21.30	21.80	3095960
2021-04-28	21.88	22.17	21.78	21.99	3379224
2021-04-29	22.01	22.07	21.50	21.73	2412135
2021-04-30	21.68	21.82	21.42	21.46	1458141
2021-05-03	21.51	21.82	21.25	21.54	2239783
2021-05-04	21.52	21.76	21.28	21.75	1932761
2021-05-05	21.87	22.45	21.53	22.10	3404647
2021-05-06	22.28	22.44	21.88	22.29	2931709
2021-05-07	22.33	22.35	21.82	21.85	1922641
2021-05-10	21.90	21.98	21.55	21.71	2349092
2021-05-11	21.15	21.26	20.73	21.13	2830681
2021-05-12	21.00	21.27	20.13	20.19	4175875
2021-05-13	20.19	20.78	19.96	20.30	1954170
2021-05-14	20.34	20.74	20.20	20.67	1935667
2021-05-17	20.54	20.87	20.38	20.85	1233897
2021-05-18	20.94	21.14	20.55	20.57	1241353
2021-05-19	20.33	20.40	19.66	19.86	3179894
2021-05-20	19.86	20.22	19.65	20.15	1370855
2021-05-21	20.19	20.29	19.92	20.11	1474307
2021-05-24	20.20	20.25	19.95	20.03	2504808
2021-05-25	20.14	20.29	19.98	20.00	1985322
2021-05-26	19.99	20.58	19.99	20.56	1486015
2021-05-27	20.73	21.35	20.61	21.29	2570441
2021-05-28	21.35	21.39	20.91	21.21	1383238
2021-06-01	21.32	21.37	20.96	21.13	1801370
2021-06-02	21.14	21.87	20.83	21.54	3323800
2021-06-03	21.30	21.39	20.74	20.86	2180859
2021-06-04	20.90	21.15	20.43	20.68	1567677
2021-06-07	20.63	20.87	20.57	20.69	1739522
2021-06-08	20.57	21.27	20.44	21.21	1623049
2021-06-09	21.49	21.49	20.94	20.95	1313840
2021-06-10	20.90	20.98	20.49	20.53	1180759
2021-06-11	20.50	21.02	20.48	21.00	721718
2021-06-14	21.16	21.20	20.15	20.33	1510656
2021-06-15	20.38	20.46	20.06	20.22	1073905
2021-06-16	20.14	20.19	19.57	19.90	1910899
2021-06-17	19.85	20.30	18.83	19.33	5184935
2021-06-18	19.17	19.53	18.95	19.40	3498642
2021-06-21	19.50	19.61	19.31	19.39	1683600
2021-06-22	19.43	19.53	19.19	19.45	1602565
2021-06-23	19.49	19.79	19.42	19.64	1832089
2021-06-24	19.74	19.93	19.68	19.75	1279553
2021-06-25	19.81	19.96	19.60	19.71	5717783
2021-06-28	19.65	19.93	19.51	19.70	1218536
2021-06-29	19.80	20.55	19.75	20.43	4413382
2021-06-30	20.37	20.53	20.04	20.10	4706975
2021-07-01	20.19	20.30	19.96	20.29	2127981
2021-07-02	20.19	20.51	20.10	20.51	2066125
2021-07-06	20.43	20.43	19.83	20.02	2867318
2021-07-07	20.06	20.17	19.72	19.85	1039478
2021-07-08	19.53	19.81	19.17	19.65	1283499
2021-07-09	20.00	20.15	19.93	20.08	1110601
2021-07-12	20.00	20.38	19.86	20.32	1233025
2021-07-13	20.26	20.40	20.05	20.23	1566232
2021-07-14	20.00	20.14	19.64	19.73	2682613
2021-07-15	19.65	19.67	18.95	19.63	3917939
2021-07-16	19.64	19.82	19.38	19.42	2279793
2021-07-19	19.08	19.18	18.52	18.79	2711405
2021-07-20	18.86	19.73	18.75	19.52	2790844
2021-07-21	19.70	19.91	19.54	19.74	1442789
2021-07-22	19.74	19.78	19.30	19.43	2367379
2021-07-23	19.50	19.57	19.02	19.12	2381641
2021-07-26	19.34	20.99	19.21	20.79	5587285
2021-07-27	20.55	20.63	20.11	20.54	4883249
2021-07-28	21.81	21.92	19.95	21.54	8190659
2021-07-29	21.57	21.76	21.14	21.50	3369725
2021-07-30	21.32	21.91	21.28	21.72	3550956
2021-08-02	21.74	22.71	21.60	21.91	4444822
2021-08-03	21.88	21.90	21.37	21.81	2507455
2021-08-04	21.76	22.19	21.66	21.69	4171072
2021-08-05	21.73	22.06	21.65	21.89	2517591
2021-08-06	22.04	22.22	21.89	22.02	1958627
2021-08-09	22.00	22.34	21.80	22.25	2348797
2021-08-10	22.34	22.70	22.18	22.52	2122433
2021-08-11	22.49	22.50	22.00	22.24	3012400
2021-08-12	22.28	22.34	21.91	22.04	2199977
2021-08-13	22.10	22.12	21.84	21.91	1707981
2021-08-16	21.85	22.12	21.62	21.86	1820604
2021-08-17	21.68	21.68	21.18	21.38	2250814
2021-08-18	21.33	21.40	20.70	20.72	2193189
2021-08-19	20.50	21.01	20.43	20.95	2855129
2021-08-20	21.01	21.28	20.90	21.23	1696479
2021-08-23	21.45	21.61	21.41	21.51	1366857
2021-08-24	21.51	21.95	21.51	21.85	1361723
2021-08-25	21.94	22.07	21.79	21.94	1303836
2021-08-26	21.97	22.05	21.63	21.77	1314792
2021-08-27	21.83	22.14	21.69	22.02	1940210
2021-08-30	22.02	22.04	21.63	21.70	1400372
2021-08-31	21.75	21.78	21.30	21.35	2569916
2021-09-01	21.32	21.67	21.14	21.54	1342006
2021-09-02	21.67	21.74	21.27	21.36	1314024
2021-09-03	21.31	21.59	21.29	21.51	881666
2021-09-07	21.52	21.98	21.02	21.19	1894429
2021-09-08	21.07	21.21	20.38	20.43	1580488
2021-09-09	20.43	20.55	20.18	20.35	1891333
2021-09-10	20.42	20.60	19.95	19.99	1398199
2021-09-13	20.13	20.60	20.01	20.50	4045892
2021-09-14	20.63	20.74	19.93	20.31	3096543
2021-09-15	20.27	20.69	20.08	20.68	2416586
2021-09-16	20.58	20.75	20.31	20.58	1326526
2021-09-17	20.52	20.73	20.23	20.38	4160049
2021-09-20	19.97	20.39	19.84	20.10	2137804
2021-09-21	20.21	20.35	19.58	19.65	2548499
2021-09-22	19.73	20.18	19.20	20.08	2681257
2021-09-23	19.97	20.47	19.85	20.34	2044166
2021-09-24	20.28	20.43	19.76	19.81	2221819
2021-09-27	19.81	19.83	19.28	19.43	5629850
2021-09-28	19.35	19.50	18.76	19.30	4664718
2021-09-29	19.38	19.71	19.25	19.45	2782935
2021-09-30	19.47	19.48	18.53	18.56	4992808
2021-10-01	18.64	18.84	18.10	18.71	4908897
2021-10-04	18.63	18.67	17.95	18.35	3827407
2021-10-05	18.42	18.77	18.25	18.53	3056217
2021-10-06	18.35	18.87	18.31	18.85	2065620
2021-10-07	19.06	19.39	19.06	19.20	2537207
2021-10-08	19.27	19.40	18.98	19.01	1304785
2021-10-11	19.08	19.32	18.86	18.88	1727063
2021-10-12	18.90	19.16	18.89	19.07	1795023
2021-10-13	18.97	19.17	18.85	19.04	2050631
2021-10-14	19.24	19.85	19.06	19.71	2744302
2021-10-15	19.83	19.92	19.64	19.66	1900478
2021-10-18	19.57	20.06	19.55	20.05	4116570
2021-10-19	20.16	20.48	19.88	20.33	6036575
2021-10-20	20.49	20.50	19.83	19.88	5716177
2021-10-21	19.80	20.84	19.80	20.33	6925429
2021-10-22	21.70	21.95	20.01	20.45	8664288
2021-10-25	20.53	20.61	19.90	20.10	5162970
2021-10-26	20.29	20.94	20.21	20.53	4956998
2021-10-27	20.50	20.82	20.25	20.63	3691584
2021-10-28	20.78	21.47	20.78	21.39	2996457
2021-10-29	21.38	21.84	21.25	21.81	2647269
2021-11-01	21.99	22.17	21.37	21.59	4489792
2021-11-02	21.67	21.71	21.20	21.25	2036736
2021-11-03	21.23	21.62	21.13	21.42	3884185
2021-11-04	21.50	21.81	21.43	21.47	1558656
2021-11-05	21.68	21.83	21.55	21.73	2120068
2021-11-08	22.00	22.69	21.95	22.47	3976908
2021-11-09	22.52	22.82	22.32	22.70	2530574
2021-11-10	22.63	22.92	22.36	22.56	1764235
2021-11-11	22.56	22.95	22.47	22.71	4230426
2021-11-12	22.75	22.87	22.61	22.73	1994152
2021-11-15	23.09	23.30	22.84	22.86	2438665
2021-11-16	22.86	23.13	22.72	22.76	2341098
2021-11-17	22.73	22.97	22.40	22.72	2199184
2021-11-18	22.87	22.93	22.63	22.66	1593937
2021-11-19	22.56	22.89	22.56	22.65	1635727
2021-11-22	22.69	22.83	22.33	22.38	2106979
2021-11-23	22.23	22.55	21.99	22.34	2132077
2021-11-24	22.08	22.35	21.90	22.34	1611035
2021-11-26	21.88	22.07	21.58	21.97	1406101
2021-11-29	22.15	22.19	21.64	21.86	1830694
2021-11-30	21.74	21.83	21.18	21.21	2890681
2021-12-01	21.51	22.18	21.31	21.33	2862084
2021-12-02	21.49	21.58	20.85	21.52	3102573
2021-12-03	21.61	21.89	20.85	21.00	2968911
2021-12-06	21.16	21.80	21.14	21.42	6474612
2021-12-07	21.50	22.08	21.46	21.69	4242012
2021-12-08	21.79	22.01	21.51	21.88	7612167
2021-12-09	21.80	22.03	21.38	21.41	2137400
2021-12-10	21.50	21.75	21.07	21.25	3312542
2021-12-13	21.21	21.24	20.08	20.15	3283825
2021-12-14	20.14	20.25	19.89	20.18	3393300
2021-12-15	20.15	20.73	19.98	20.69	2811044
2021-12-16	20.71	21.28	20.48	20.73	3555858
2021-12-17	20.39	21.14	20.39	20.63	6384084
2021-12-20	20.31	20.42	19.66	20.15	4036975
2021-12-21	20.38	20.49	20.14	20.32	1763760
2021-12-22	20.34	20.51	20.15	20.32	1380983
2021-12-23	20.34	20.78	20.31	20.69	1759051
2021-12-27	20.46	21.13	20.46	21.11	2667386
2021-12-28	21.10	21.36	20.94	20.97	1660809
2021-12-29	20.95	21.26	20.85	21.17	1791341
2021-12-30	21.13	21.62	21.02	21.39	1493668
2021-12-31	21.38	21.80	21.34	21.56	1681069
2022-01-03	21.64	21.85	21.41	21.74	1883908
2022-01-04	21.89	22.46	21.73	22.23	2542287
2022-01-05	22.23	22.70	22.18	22.27	3424034
2022-01-06	22.37	22.53	22.01	22.35	2711715
2022-01-07	22.45	22.56	22.04	22.25	2460532
2022-01-10	22.06	22.11	21.55	21.87	2077298
2022-01-11	21.87	21.94	21.57	21.86	1726400
2022-01-12	22.00	22.21	21.72	21.99	1347977
2022-01-13	22.95	23.18	22.56	22.82	3819425
2022-01-14	22.54	22.68	22.10	22.33	2412731
2022-01-18	22.02	22.49	21.98	22.33	2032569
2022-01-19	22.31	22.64	22.09	22.13	2299096
2022-01-20	22.04	22.42	21.61	21.63	2185329
2022-01-21	21.48	21.57	20.28	20.34	5423188
2022-01-24	19.93	20.68	19.17	20.65	4722369
2022-01-25	20.32	20.52	19.29	19.61	2819170
2022-01-26	21.20	21.86	20.22	20.46	9821226
2022-01-27	20.54	20.69	19.39	19.86	5549139
2022-01-28	19.89	20.93	19.85	20.90	8600448
2022-01-31	20.82	21.20	20.66	20.92	4259240
2022-02-01	21.00	21.40	20.72	21.36	3617729
2022-02-02	21.47	21.60	21.25	21.51	2160289
2022-02-03	21.28	21.77	21.27	21.37	3126918
2022-02-04	21.25	21.46	21.07	21.28	2185159
2022-02-07	21.25	21.70	21.13	21.46	2467969
2022-02-08	21.59	21.99	21.20	21.91	3132663
2022-02-09	22.26	22.82	22.12	22.75	4828933
2022-02-10	23.48	25.24	23.24	24.49	12456691
2022-02-11	24.65	24.95	24.09	24.13	10482180
2022-02-14	24.27	24.71	24.04	24.20	7434156
2022-02-15	24.34	25.30	24.32	25.30	4890824
2022-02-16	25.13	25.59	24.97	25.58	3703420
2022-02-17	25.53	25.71	24.73	24.97	3564436
2022-02-18	25.05	25.42	24.64	24.83	3473742
2022-02-22	24.48	25.20	24.09	24.15	4833122
2022-02-23	24.28	24.69	23.87	23.92	2693089
2022-02-24	23.87	24.83	23.60	24.79	4260238
2022-02-25	24.80	25.46	24.49	25.43	3433230
2022-02-28	25.32	25.37	24.82	24.98	3770190
2022-03-01	25.14	25.25	24.33	24.47	3206244
2022-03-02	24.55	25.51	24.53	25.23	3497594
2022-03-03	25.34	25.56	24.87	25.04	1982332
2022-03-04	25.00	25.02	24.07	24.27	2038171
2022-03-07	24.04	24.34	22.85	22.87	3552006
2022-03-08	22.85	23.39	22.60	22.65	3717465
2022-03-09	23.27	24.09	23.25	23.83	2301077
2022-03-10	23.44	23.59	22.83	23.09	2668417
2022-03-11	23.19	23.30	22.48	22.63	3061088
2022-03-14	22.74	22.85	22.23	22.32	2315905
2022-03-15	22.43	22.69	22.22	22.65	2567536
2022-03-16	23.01	23.80	22.82	23.44	1934587
2022-03-17	23.28	23.63	23.21	23.49	1246343
2022-03-18	23.43	23.73	23.10	23.71	3088244
2022-03-21	23.71	23.88	23.37	23.68	1628081
2022-03-22	23.77	24.19	23.73	24.11	2246444
2022-03-23	23.84	24.10	23.26	23.28	1644075
2022-03-24	23.30	23.44	23.11	23.23	1699124
2022-03-25	23.14	23.20	22.75	22.91	2379552
2022-03-28	22.95	23.00	22.28	22.82	2693223
2022-03-29	23.22	23.69	23.19	23.46	3285874
2022-03-30	23.38	23.61	23.11	23.28	2278197
2022-03-31	23.14	23.20	22.21	22.21	2137553
2022-04-01	22.25	22.50	22.14	22.42	2017170
2022-04-04	22.40	23.06	22.30	23.03	1924191
2022-04-05	22.95	23.10	22.66	22.84	3166530
2022-04-06	22.47	22.54	21.76	21.81	2307372
2022-04-07	21.89	22.14	21.54	22.06	3616864
2022-04-08	22.22	22.40	21.89	21.95	2348649
2022-04-11	21.75	22.37	21.75	21.80	1844611
2022-04-12	22.15	22.57	21.95	22.07	1665398
2022-04-13	22.05	22.36	22.04	22.32	1552774
2022-04-14	22.32	22.52	22.09	22.19	1115375
2022-04-18	22.14	22.31	21.86	22.17	1584878
2022-04-19	22.13	23.47	22.13	23.40	2265126
2022-04-20	23.50	23.56	23.05	23.20	1686800
2022-04-21	23.29	23.76	22.90	22.93	1854069
2022-04-22	22.84	22.91	22.53	22.78	2869234
2022-04-25	22.91	23.21	22.32	23.20	2061878
2022-04-26	22.51	22.94	22.11	22.11	2249438
2022-04-27	23.65	25.08	23.52	24.49	12493975
2022-04-28	24.24	25.12	23.73	24.67	5902864
2022-04-29	24.45	24.99	24.27	24.31	3809514
2022-05-02	24.25	24.75	23.98	24.71	3623502
2022-05-03	24.78	26.20	24.73	25.99	5673906
2022-05-04	26.13	26.99	26.04	26.97	5648308
2022-05-05	26.61	26.99	26.17	26.52	4666240
2022-05-06	26.27	26.57	25.56	26.12	2224941
2022-05-09	25.66	26.06	25.16	25.28	4451626
2022-05-10	25.67	25.80	24.64	24.90	3162602
2022-05-11	24.95	25.77	24.64	24.69	2714517
2022-05-12	24.62	25.36	24.35	25.21	2754898
2022-05-13	25.58	26.59	25.57	26.38	4205510
2022-05-16	26.11	26.38	25.66	25.70	2760324
2022-05-17	26.11	26.49	25.58	26.22	3032358
2022-05-18	25.86	25.91	24.46	24.75	3493896
2022-05-19	24.32	24.71	23.24	23.25	6822598
2022-05-20	23.65	23.72	22.10	23.14	5351344
2022-05-23	23.14	23.72	22.94	23.06	4893655
2022-05-24	23.02	23.02	21.07	21.62	5386011
2022-05-25	21.27	22.89	21.27	22.65	4140518
2022-05-26	22.76	24.17	22.70	23.96	3809271
2022-05-27	24.21	25.03	24.10	24.72	4553573
2022-05-31	24.64	25.28	24.44	25.12	4788961
2022-06-01	25.30	25.56	24.27	24.47	2904830
2022-06-02	24.47	25.05	24.39	24.87	2744942
2022-06-03	24.70	25.00	24.43	24.95	1548632
2022-06-06	25.09	25.20	24.39	24.54	2051884
2022-06-07	24.18	24.60	23.94	24.53	2344678
2022-06-08	24.35	24.57	24.14	24.32	1150773
2022-06-09	24.12	24.70	23.89	23.90	2532502
2022-06-10	23.41	23.63	23.17	23.44	1709492
2022-06-13	22.81	23.08	21.85	22.13	3291519
2022-06-14	22.14	22.71	21.88	22.30	2908872
2022-06-15	22.56	22.80	21.95	22.19	2997449
2022-06-16	21.60	21.83	21.33	21.46	3137240
2022-06-17	21.51	21.97	21.38	21.80	3789251
2022-06-21	22.01	22.97	21.89	22.76	2290276
2022-06-22	22.59	22.77	22.00	22.10	3518301
2022-06-23	22.31	22.60	22.03	22.51	1993516
2022-06-24	22.69	23.60	22.69	23.50	5740235
2022-06-27	23.75	23.84	23.34	23.58	1159763
2022-06-28	23.57	23.94	23.09	23.22	1515690
2022-06-29	23.17	23.24	22.66	22.95	1885274
2022-06-30	22.71	22.91	22.19	22.33	1428716
2022-07-01	22.27	22.35	21.51	22.08	2831191
2022-07-05	21.74	22.70	21.39	22.61	2112579
2022-07-06	22.65	22.87	22.00	22.40	1176902
2022-07-07	22.42	23.17	22.37	23.04	1671572
2022-07-08	22.99	23.10	22.52	22.76	1701339
2022-07-11	23.60	23.87	22.50	22.54	2813507
2022-07-12	22.37	22.96	22.05	22.19	2763585
2022-07-13	21.81	22.44	21.69	22.15	2457828
2022-07-14	21.82	21.84	21.28	21.70	3073117
2022-07-15	21.78	21.93	20.94	21.63	2661983
2022-07-18	21.96	22.05	21.31	21.58	4503542
2022-07-19	21.81	22.97	21.80	22.58	3484725
2022-07-20	22.77	23.57	22.72	23.51	3869813
2022-07-21	23.65	24.31	23.02	24.17	4860963
2022-07-22	23.50	23.80	22.33	22.45	8478974
2022-07-25	22.41	22.47	21.81	22.15	3718989
2022-07-26	21.87	22.42	21.61	21.98	3733114
2022-07-27	22.26	23.02	21.92	22.84	3914078
2022-07-28	22.98	23.32	22.70	23.29	4287676
2022-07-29	23.21	23.31	22.86	23.20	2287814
2022-08-01	23.19	23.53	22.99	23.16	2713679
2022-08-02	23.04	23.26	22.93	23.13	2779993
2022-08-03	23.14	23.28	22.51	22.77	2873837
2022-08-04	22.57	22.82	22.33	22.81	3400336
2022-08-05	22.56	22.72	22.34	22.49	2449332
2022-08-08	22.50	22.79	22.23	22.59	4505085
2022-08-09	22.54	22.64	22.22	22.55	3369746
2022-08-10	22.96	23.13	22.44	22.87	2281764
2022-08-11	23.13	23.44	22.97	23.17	2543731
2022-08-12	23.29	23.58	23.11	23.54	1418308
2022-08-15	23.24	23.39	23.11	23.21	1438354
2022-08-16	23.00	23.89	23.00	23.80	2735477
2022-08-17	23.72	23.77	23.20	23.47	1297948
2022-08-18	23.95	24.38	23.55	24.10	2291784
2022-08-19	24.31	24.31	23.76	24.21	1733139
2022-08-22	23.97	24.14	23.41	23.56	1584828
2022-08-23	23.64	23.97	23.48	23.52	1289679
2022-08-24	23.45	23.65	23.23	23.58	1721843
2022-08-25	23.65	23.89	23.52	23.73	1502874
2022-08-26	23.62	23.84	22.83	22.87	3220590
2022-08-29	22.72	22.87	22.47	22.59	1484483
2022-08-30	22.76	22.79	22.23	22.45	2005727
2022-08-31	22.45	22.66	22.07	22.12	1548400
2022-09-01	22.12	22.24	21.70	22.17	2615923
2022-09-02	22.30	22.66	22.00	22.08	1242123
2022-09-06	22.16	22.29	21.57	22.13	1954362
2022-09-07	22.03	22.66	21.91	22.62	1376703
2022-09-08	22.44	22.87	22.11	22.85	1765138
2022-09-09	23.06	23.59	22.93	23.53	1917788
2022-09-12	23.77	24.20	23.51	23.55	2553520
2022-09-13	22.77	23.30	22.70	23.04	2796898
2022-09-14	23.04	23.19	22.61	23.11	1976774
2022-09-15	22.99	23.13	21.96	22.08	3239671
2022-09-16	21.78	21.78	20.83	20.90	5865166
2022-09-19	20.52	21.94	20.45	21.78	3006954
2022-09-20	21.67	21.67	21.01	21.37	2030554
2022-09-21	21.36	21.62	20.90	20.96	1792051
2022-09-22	20.82	20.94	19.84	20.15	4843273
2022-09-23	19.88	19.98	19.37	19.90	3309855
2022-09-26	19.90	20.27	19.52	19.71	3884412
2022-09-27	19.82	20.05	19.16	19.41	2495542
2022-09-28	19.53	19.71	19.24	19.57	2727117
2022-09-29	19.24	19.27	18.26	18.75	3301495
2022-09-30	18.78	19.57	18.49	18.94	3276668
2022-10-03	19.03	19.34	18.63	19.08	3153023
2022-10-04	19.54	20.14	18.41	19.64	8649813
2022-10-05	19.18	19.81	19.13	19.69	2698370
2022-10-06	19.65	19.94	19.27	19.48	1891697
2022-10-07	19.19	19.92	19.02	19.84	3580732
2022-10-10	19.84	20.03	19.12	19.43	2051481
2022-10-11	19.36	20.26	19.32	19.77	2753046
2022-10-12	19.73	19.81	19.42	19.72	1490435
2022-10-13	19.19	20.20	19.02	20.11	2864275
2022-10-14	20.49	20.55	19.59	19.65	1228320
2022-10-17	20.00	20.13	19.76	19.91	2089243
2022-10-18	20.27	20.49	19.56	19.83	2363896
2022-10-19	19.75	19.81	19.17	19.37	4265964
2022-10-20	19.40	19.96	19.23	19.25	2081982
2022-10-21	19.19	19.89	19.00	19.82	3132453
2022-10-24	19.87	19.99	19.36	19.68	2862236
2022-10-25	19.86	20.03	19.50	19.77	7365021
2022-10-26	18.07	20.09	18.07	19.23	9678276
2022-10-27	19.28	19.68	18.46	18.62	4678440
2022-10-28	18.69	18.85	18.26	18.67	2748416
2022-10-31	18.51	19.02	18.36	18.96	3265754
2022-11-01	18.87	19.19	18.67	18.95	3960963
2022-11-02	18.97	18.97	18.00	18.06	4992975
2022-11-03	17.97	18.00	17.44	17.70	5474669
2022-11-04	17.90	18.14	17.41	17.52	3546519
2022-11-07	17.70	17.84	17.34	17.70	2476956
2022-11-08	17.78	17.99	17.22	17.42	3158878
2022-11-09	17.18	17.27	16.51	17.05	6314384
2022-11-10	17.66	17.91	17.32	17.42	5574069
2022-11-11	17.44	17.45	16.98	17.16	9681922
2022-11-14	17.02	17.25	16.65	16.66	6434384
2022-11-15	17.03	17.60	16.98	17.46	5507756
2022-11-16	17.05	17.29	16.81	17.08	8911392
2022-11-17	16.93	17.31	16.79	17.28	5232910
2022-11-18	17.37	17.43	16.74	17.01	5617882
2022-11-21	16.89	17.00	16.71	16.85	2375860
2022-11-22	16.85	17.86	16.79	17.72	4003710
2022-11-23	17.75	18.18	17.71	18.11	4054953
2022-11-25	18.04	18.17	17.97	17.99	1102373
2022-11-28	17.82	18.13	17.80	17.88	3889221
2022-11-29	17.96	18.12	17.78	18.08	3070321
2022-11-30	18.01	18.26	17.51	18.23	3365068
2022-12-01	18.25	18.59	18.24	18.45	2951321
2022-12-02	18.30	18.64	18.20	18.55	1597142
2022-12-05	18.46	18.47	17.93	18.07	2690384
2022-12-06	18.03	18.18	17.48	17.72	3443648
2022-12-07	17.78	17.94	17.23	17.34	2808618
2022-12-08	17.57	17.63	17.27	17.29	1720626
2022-12-09	17.14	17.51	17.12	17.14	2000379
2022-12-12	17.13	17.41	16.95	17.39	4439426
2022-12-13	17.90	18.07	17.34	17.46	3082543
2022-12-14	17.39	17.51	17.00	17.14	3141056
2022-12-15	16.86	17.20	16.64	17.09	5214120
2022-12-16	16.96	17.11	16.63	16.72	9053901
2022-12-19	16.72	16.76	16.31	16.45	3554757
2022-12-20	16.45	16.59	16.22	16.24	3703166
2022-12-21	16.46	16.88	16.46	16.82	2710479
2022-12-22	16.76	16.77	16.21	16.75	3353494
2022-12-23	16.78	16.95	16.50	16.93	1646553
2022-12-27	16.99	17.24	16.76	17.02	2725944
2022-12-28	17.06	17.17	16.92	16.94	2462012
2022-12-29	17.10	18.09	17.06	18.01	3557101
2022-12-30	17.86	18.06	17.62	17.84	2679479
2023-01-03	17.89	18.07	17.64	17.89	2465951
2023-01-04	18.03	18.46	17.78	18.40	4375590
2023-01-05	18.41	19.48	18.34	19.28	6615150
2023-01-06	19.32	20.27	19.25	19.91	5768298
2023-01-09	19.95	19.97	19.48	19.55	2785757
2023-01-10	19.59	19.85	19.48	19.84	2270573
2023-01-11	20.04	20.20	19.85	20.11	2079626
2023-01-12	20.25	20.27	19.83	20.24	1980221
2023-01-13	20.01	20.52	20.00	20.26	2049232
2023-01-17	20.11	20.22	19.80	19.88	2238147
2023-01-18	19.97	20.03	19.38	19.45	2166679
2023-01-19	19.35	19.44	19.09	19.25	2426641
2023-01-20	19.27	19.85	19.22	19.84	2785864
2023-01-23	19.97	20.13	19.78	20.08	2458515
2023-01-24	20.00	20.18	19.75	19.86	1464897
2023-01-25	19.73	20.12	19.51	20.10	1927409
2023-01-26	20.26	20.34	19.99	20.30	1524094
2023-01-27	20.07	20.41	19.80	20.16	7121130
2023-01-30	20.20	20.44	20.09	20.34	3447553
2023-01-31	20.42	20.66	20.24	20.46	2664824
2023-02-01	20.61	21.07	20.53	20.97	3252173
2023-02-02	21.15	21.66	20.99	21.33	4494003
2023-02-03	21.11	21.62	21.01	21.23	3417266
2023-02-06	20.92	21.04	20.37	20.66	2305127
2023-02-07	20.68	20.80	20.37	20.75	2378526
2023-02-08	20.56	20.75	20.39	20.50	3841741
2023-02-09	18.16	19.23	17.99	18.31	12551087
2023-02-10	18.23	18.76	18.10	18.44	5055425
2023-02-13	18.45	18.57	18.22	18.44	4384628
2023-02-14	18.34	18.62	18.19	18.56	2677291
2023-02-15	18.38	18.75	18.37	18.64	2773815
2023-02-16	18.49	18.98	18.42	18.42	2856617
2023-02-17	18.37	19.18	18.36	19.14	3490602
2023-02-21	19.04	19.04	18.31	18.50	3052635
2023-02-22	18.47	18.72	18.39	18.51	2499710
2023-02-23	18.54	18.61	18.25	18.53	2818727
2023-02-24	18.20	18.35	17.93	18.25	2866512
2023-02-27	18.35	18.54	18.14	18.20	2667826
2023-02-28	18.16	18.36	17.95	17.99	2805758
2023-03-01	17.99	18.10	17.80	17.82	1383387
2023-03-02	17.60	17.93	17.50	17.89	1795598
2023-03-03	18.04	18.08	17.86	18.06	1875076
2023-03-06	18.15	18.16	17.63	17.73	2469055
2023-03-07	17.78	17.84	17.24	17.36	4006964
2023-03-08	17.39	17.66	17.24	17.60	3104542
2023-03-09	17.64	17.81	17.14	17.15	1820863
2023-03-10	17.15	17.15	16.44	16.70	2196746
2023-03-13	16.44	16.51	16.11	16.30	4956165
2023-03-14	16.57	16.69	16.21	16.28	4336604
2023-03-15	16.00	16.10	15.71	16.00	3970241
2023-03-16	15.85	16.76	15.36	16.62	6262502
2023-03-17	16.53	16.57	16.00	16.25	3259683
2023-03-20	16.39	16.58	16.23	16.34	2237705
2023-03-21	16.56	16.84	16.46	16.68	1800391
2023-03-22	16.60	16.76	16.26	16.27	1718735
2023-03-23	16.38	16.55	16.00	16.19	1690870
2023-03-24	16.04	16.30	16.00	16.28	2122264
2023-03-27	16.61	17.09	16.59	16.93	5140313
2023-03-28	16.89	17.10	16.76	17.08	1964476
2023-03-29	17.25	17.63	17.16	17.55	2116127
2023-03-30	17.72	17.97	17.66	17.84	3141425
2023-03-31	17.94	18.44	17.89	18.41	3032299
2023-04-03	18.38	18.41	17.98	18.09	1785212
2023-04-04	18.15	18.16	17.86	18.04	1819039
2023-04-05	17.97	18.00	17.59	17.64	2203156
2023-04-06	17.64	17.69	17.46	17.53	1810004
2023-04-10	17.45	17.82	17.41	17.73	2489301
2023-04-11	17.83	17.93	17.73	17.80	2060682
2023-04-12	17.99	17.99	17.41	17.43	2036439
2023-04-13	17.57	17.85	17.51	17.80	2186525
2023-04-14	17.90	17.97	17.55	17.71	3429863
2023-04-17	17.71	17.71	17.30	17.58	3086555
2023-04-18	17.64	17.64	17.16	17.22	3121483
2023-04-19	17.17	17.36	17.10	17.25	2613944
2023-04-20	17.18	17.33	16.99	17.15	1910463
2023-04-21	17.23	17.39	17.11	17.39	1235425
2023-04-24	17.32	17.46	17.08	17.21	1566345
2023-04-25	17.02	17.07	16.72	16.76	1579515
2023-04-26	16.73	17.06	16.66	16.97	4441647
2023-04-27	17.23	18.25	17.07	18.00	6229575
2023-04-28	17.95	18.44	17.88	18.00	3202794
2023-05-01	17.91	17.95	17.47	17.63	2392240
2023-05-02	17.59	17.91	17.44	17.77	3028528
2023-05-03	17.84	18.32	17.71	17.95	3850258
2023-05-04	17.81	17.94	17.50	17.61	2300256
2023-05-05	17.88	18.30	17.75	18.19	2374904
2023-05-08	18.19	18.28	17.89	17.95	2017835
2023-05-09	17.79	18.23	17.69	18.18	1954174
2023-05-10	18.32	18.41	17.99	18.30	2464716
2023-05-11	18.29	18.55	18.22	18.53	1735654
2023-05-12	18.57	18.65	18.30	18.50	2195671
2023-05-15	18.60	19.29	18.58	19.20	3670035
2023-05-16	19.09	19.18	18.80	18.98	3724636
2023-05-17	19.08	19.10	18.57	18.93	2669754
2023-05-18	18.94	19.03	18.76	19.01	1449941
2023-05-19	19.01	19.10	18.39	18.55	1932725
2023-05-22	18.58	18.58	18.31	18.40	1696706
2023-05-23	18.27	18.47	18.04	18.09	2287256
2023-05-24	18.00	18.27	17.98	18.25	3132437
2023-05-25	18.15	18.30	17.85	17.86	1761173
2023-05-26	17.83	18.10	17.76	17.91	1654340
2023-05-30	18.03	18.04	17.75	17.85	1538315
2023-05-31	17.74	17.82	17.39	17.41	2323599
2023-06-01	17.39	17.53	17.26	17.53	1617641
2023-06-02	17.81	18.11	17.75	18.08	1573468
2023-06-05	17.98	18.06	17.64	17.69	1431320
2023-06-06	17.71	18.20	17.71	18.14	1285313
2023-06-07	18.24	18.47	18.11	18.25	1429116
2023-06-08	18.21	18.68	18.15	18.67	1690979
2023-06-09	18.77	18.85	18.23	18.28	1752804
2023-06-12	18.27	18.62	18.24	18.49	1194701
2023-06-13	18.55	19.08	18.47	19.03	1600539
2023-06-14	19.09	19.22	18.49	18.59	1846572
2023-06-15	18.45	18.50	18.24	18.36	1549030
2023-06-16	18.47	18.47	18.06	18.26	3505449
2023-06-20	18.26	18.26	17.95	18.13	1597032
2023-06-21	17.96	17.98	17.73	17.87	1855854
2023-06-22	17.79	17.94	17.55	17.94	2509152
2023-06-23	17.76	18.13	17.69	18.07	7020860
2023-06-26	18.08	18.29	18.05	18.14	2244836
2023-06-27	18.23	18.55	18.23	18.45	3757259
2023-06-28	18.49	19.00	18.40	18.98	2314597
2023-06-29	19.00	19.41	18.96	19.20	3896913
2023-06-30	19.25	19.74	19.23	19.54	3937443
2023-07-03	19.63	20.28	19.63	20.04	2978635
2023-07-05	19.90	20.10	19.67	20.00	3746336
2023-07-06	19.81	20.03	19.60	19.91	3802002
2023-07-07	20.37	20.76	20.06	20.48	4720328
2023-07-10	20.92	21.22	20.69	20.99	6284820
2023-07-11	21.20	21.70	20.94	21.58	4387372
2023-07-12	21.89	22.03	21.57	21.83	4079959
2023-07-13	21.95	22.15	21.74	21.82	3610094
2023-07-14	22.07	22.07	21.20	21.44	4210671
2023-07-17	21.51	21.63	21.26	21.49	3955820
2023-07-18	21.56	21.76	20.81	20.87	5727257
2023-07-19	20.95	21.23	20.73	21.04	6302117
2023-07-20	21.08	21.34	20.79	21.27	5150215
2023-07-21	21.55	21.59	21.09	21.18	7096867
2023-07-24	21.65	21.76	21.29	21.57	7559181
2023-07-25	21.63	21.78	21.11	21.17	4683191
2023-07-26	20.84	21.34	20.70	21.32	5455393
2023-07-27	21.56	22.64	21.14	21.24	7686342
2023-07-28	21.44	21.50	20.60	20.73	4823622
2023-07-31	20.96	21.64	20.93	21.30	4853046
2023-08-01	21.19	21.44	21.18	21.27	2278515
2023-08-02	21.06	21.30	20.95	21.25	2565117
2023-08-03	21.25	21.45	20.44	20.50	6672312
2023-08-04	20.48	20.85	20.31	20.45	2907926
2023-08-07	20.65	21.41	20.65	21.28	4341205
2023-08-08	21.13	21.45	20.98	21.43	3722467
2023-08-09	21.37	21.84	21.27	21.63	2941400
2023-08-10	21.74	21.84	21.45	21.53	1643572
2023-08-11	21.45	21.67	21.07	21.60	2930687
2023-08-14	21.58	21.74	21.26	21.72	1866434
2023-08-15	21.51	21.60	21.09	21.25	2079243
2023-08-16	21.23	21.46	21.14	21.15	1440498
2023-08-17	21.23	21.43	20.76	20.83	1584065
2023-08-18	20.61	20.99	20.56	20.76	2348863
2023-08-21	20.82	21.15	20.65	21.09	2397959
2023-08-22	21.09	21.48	21.08	21.27	2609081
2023-08-23	21.11	21.63	21.04	21.56	2372576
2023-08-24	21.60	21.80	21.26	21.27	2837176
2023-08-25	21.47	21.95	21.41	21.86	2182026
2023-08-28	21.90	22.19	21.77	21.82	1655182
2023-08-29	21.80	21.97	21.71	21.89	2258936
2023-08-30	21.93	22.24	21.85	22.15	2376918
2023-08-31	22.24	22.44	22.14	22.16	1885518
2023-09-01	22.22	22.38	22.12	22.32	1617693
2023-09-05	22.18	22.30	21.94	22.25	1818789
2023-09-06	22.15	22.37	22.05	22.30	2389494
2023-09-07	22.22	22.28	21.04	21.55	6082867
2023-09-08	21.77	21.77	21.20	21.51	2609361
2023-09-11	21.20	21.20	21.20	21.20	251
2023-09-12	21.32	21.47	21.23	21.46	1227191
2023-09-13	21.42	21.65	21.31	21.57	2391345
2023-09-14	21.65	21.67	21.05	21.24	2304840
2023-09-15	21.14	21.30	20.97	21.07	3679284
2023-09-18	21.13	22.14	21.07	21.43	4342642
2023-09-19	21.37	21.53	21.24	21.40	1883720
2023-09-20	21.40	21.72	21.36	21.40	1640619
2023-09-21	21.35	21.58	21.26	21.53	2735638
2023-09-22	21.48	21.77	21.46	21.49	3010833
2023-09-25	21.42	21.62	21.20	21.59	2092274
2023-09-26	21.54	21.58	21.22	21.22	2570863
2023-09-27	21.73	22.29	21.64	21.84	8679676
2023-09-28	21.87	22.28	21.82	22.12	2007746
2023-09-29	22.30	22.30	21.93	22.03	1745374
2023-10-02	21.93	21.99	21.69	21.78	2400439
2023-10-03	21.71	21.74	21.10	21.33	2531475
2023-10-04	21.30	21.54	21.15	21.37	1887769
2023-10-05	21.35	21.35	20.69	20.73	2147187
2023-10-06	20.55	20.81	19.97	20.65	3219208
2023-10-09	20.49	20.92	20.45	20.85	1363856
2023-10-10	20.82	21.20	20.82	20.98	1658472
2023-10-11	20.97	21.19	20.79	20.91	1524383
2023-10-12	20.93	20.95	19.97	20.09	3196682
2023-10-13	20.06	20.31	20.02	20.22	1334633
2023-10-16	20.38	20.75	20.23	20.53	1937041
2023-10-17	20.50	21.53	20.40	21.40	3120667
2023-10-18	21.23	21.26	20.96	21.04	2059782
2023-10-19	20.93	21.14	20.63	20.73	2992180
2023-10-20	20.87	21.03	20.33	20.46	2578827
2023-10-23	20.29	20.36	19.72	19.83	7466944
2023-10-24	19.97	20.36	19.89	20.21	7180760
2023-10-25	20.12	20.19	19.70	20.11	5302671
2023-10-26	16.80	18.80	16.20	18.58	16143544
2023-10-27	18.51	19.02	18.36	18.43	6459193
2023-10-30	18.63	18.87	18.45	18.77	4114439
2023-10-31	18.76	19.17	18.68	19.08	3898832
2023-11-01	19.00	19.33	18.92	19.33	2578401
2023-11-02	19.47	19.91	19.28	19.41	3290355
2023-11-03	19.68	19.78	19.37	19.42	3012623
2023-11-06	19.52	19.70	19.15	19.23	2642953
2023-11-07	19.19	19.34	19.12	19.17	2709322
2023-11-08	19.20	19.26	18.87	19.03	4117895
2023-11-09	19.15	19.15	18.64	18.70	2375160
2023-11-10	18.79	18.84	18.28	18.49	3556112
2023-11-13	18.48	18.50	18.15	18.24	2431566
2023-11-14	18.66	18.93	18.51	18.79	4961232
2023-11-15	18.85	19.40	18.76	19.16	4803279
2023-11-16	19.19	19.19	18.57	18.91	3415652
2023-11-17	18.94	19.08	18.53	18.74	3014881
2023-11-20	18.75	18.75	18.38	18.40	2909001
2023-11-21	18.30	18.33	18.03	18.19	3592405
2023-11-22	18.24	18.61	18.21	18.55	2391560
2023-11-24	18.50	18.78	18.41	18.77	870802
2023-11-27	18.66	18.80	18.49	18.71	1773636
2023-11-28	18.67	19.05	18.57	18.92	1898338
2023-11-29	19.00	19.26	18.94	19.16	2285327
2023-11-30	19.17	19.28	18.94	19.00	1860163
2023-12-01	19.00	19.49	18.93	19.48	1663218
2023-12-04	19.41	19.71	19.38	19.50	2011821
2023-12-05	19.39	19.45	18.90	18.90	2049046
2023-12-06	19.00	19.25	18.91	18.97	1832110
2023-12-07	19.01	19.17	18.85	19.10	1777411
2023-12-08	19.03	19.20	18.85	18.90	3890563
2023-12-11	18.87	18.96	18.58	18.91	2559110
2023-12-12	18.51	18.70	18.19	18.59	6398782
2023-12-13	18.60	19.21	18.45	19.00	3104654
2023-12-14	19.32	19.72	18.97	19.08	2868034
2023-12-15	19.10	19.16	18.78	19.03	5509333
2023-12-18	19.04	19.37	18.93	19.36	2307585
2023-12-19	19.45	19.57	19.24	19.29	1822406
2023-12-20	19.24	19.35	18.71	18.77	3321883
2023-12-21	18.94	19.08	18.85	19.05	1745067
2023-12-22	19.01	19.21	18.91	19.12	1525323
2023-12-26	19.12	19.19	19.02	19.10	1386604
2023-12-27	19.10	19.16	18.93	18.99	1800824
2023-12-28	18.94	19.15	18.86	19.13	2034003
2023-12-29	19.07	19.23	18.75	18.88	1718440
2024-01-02	18.80	19.11	18.62	18.77	2049187
2024-01-03	18.54	18.60	18.23	18.34	2394850
2024-01-04	18.00	18.39	17.90	18.22	3628397
2024-01-05	18.18	18.34	18.03	18.18	2580273
2024-01-08	18.16	18.50	18.12	18.50	1750053
2024-01-09	18.35	18.51	18.26	18.30	1980201
2024-01-10	18.29	18.47	18.23	18.46	1751456
2024-01-11	18.42	18.52	18.21	18.29	1623033
2024-01-12	18.41	18.55	18.19	18.25	2477475
2024-01-16	18.06	18.17	17.66	17.88	2777373
2024-01-17	17.19	17.66	16.98	17.41	4874829
2024-01-18	17.53	17.71	17.38	17.67	2183829
2024-01-19	17.68	17.91	17.49	17.87	3429005
2024-01-22	17.98	18.04	17.67	17.79	2178464
2024-01-23	17.86	18.02	17.69	17.82	1680551
2024-01-24	17.86	17.89	17.69	17.84	2021862
2024-01-25	17.96	18.19	17.80	18.10	3614742
2024-01-26	18.26	18.67	18.22	18.35	3391489
2024-01-29	18.35	18.40	18.14	18.32	2570416
2024-01-30	18.24	18.48	18.15	18.16	2243809
2024-01-31	18.17	18.34	17.83	17.89	2325544
2024-02-01	17.96	18.36	17.88	18.27	3558895
2024-02-02	18.79	19.19	18.54	19.02	5698183
2024-02-05	18.59	18.68	18.31	18.47	2915622
2024-02-06	18.50	18.72	18.39	18.52	4471444
2024-02-07	18.52	18.87	18.35	18.81	4644123
2024-02-08	19.01	19.34	18.51	18.87	7507267
2024-02-09	18.84	19.01	18.44	18.89	5311262
2024-02-12	18.93	19.25	18.88	19.17	5121840
2024-02-13	18.61	18.89	18.41	18.84	4933152
2024-02-14	18.98	19.30	18.92	19.29	4281612
2024-02-15	19.34	19.49	18.97	19.02	2761073
2024-02-16	18.95	19.51	18.81	19.25	3136018
2024-02-20	19.07	19.55	19.00	19.34	4015635
2024-02-21	19.30	19.71	19.29	19.66	3740520
2024-02-22	19.76	19.92	19.66	19.72	2832900
2024-02-23	19.76	19.87	19.61	19.63	3196596
2024-02-26	19.61	19.71	19.33	19.46	2427947
2024-02-27	19.60	19.65	19.48	19.61	1980108
2024-02-28	19.49	19.86	19.43	19.66	3096668
2024-02-29	19.70	19.88	19.65	19.70	2617407
2024-03-01	19.60	19.72	19.32	19.52	2150944
2024-03-04	19.56	19.59	19.30	19.34	1758105
2024-03-05	19.24	19.43	19.08	19.36	1738551
2024-03-06	19.46	19.65	19.35	19.39	1485940
2024-03-07	19.45	19.79	19.25	19.55	2337528
2024-03-08	19.71	19.85	19.67	19.79	2243897
2024-03-11	19.77	20.25	19.57	20.12	3072594
2024-03-12	20.11	20.30	19.92	20.27	2832526
2024-03-13	20.29	20.48	20.17	20.20	2764987
2024-03-14	20.20	20.21	19.17	19.27	4800240
2024-03-15	19.24	19.70	19.13	19.17	9872599
2024-03-18	19.12	19.51	19.07	19.34	2942427
2024-03-19	19.33	19.95	19.33	19.89	3578534
2024-03-20	19.88	19.88	19.30	19.54	2509250
2024-03-21	19.58	19.79	19.49	19.71	2001160
2024-03-22	19.61	19.70	19.29	19.44	2259910
2024-03-25	19.49	19.49	19.21	19.35	1370704
2024-03-26	19.47	19.47	19.35	19.40	2131507
2024-03-27	19.50	19.76	19.49	19.76	1632263
2024-03-28	19.76	19.83	19.68	19.81	1833796
2024-04-01	19.72	19.88	19.61	19.68	1941479
2024-04-02	19.56	19.66	19.36	19.62	3046081
2024-04-03	19.60	19.73	19.36	19.38	2333780
2024-04-04	19.58	19.81	19.35	19.51	2520526
2024-04-05	19.50	19.58	19.23	19.31	1935309
2024-04-08	19.29	19.54	19.28	19.35	1559243
2024-04-09	19.34	19.47	19.14	19.16	1542356
2024-04-10	18.92	18.97	18.63	18.69	4448809
2024-04-11	18.69	18.86	18.36	18.56	2982991
2024-04-12	18.40	18.62	18.36	18.43	1874509
2024-04-15	18.56	18.63	18.07	18.09	2677721
2024-04-16	18.01	18.20	17.95	17.97	2818371
2024-04-17	18.08	18.17	17.94	18.05	2450439
2024-04-18	18.13	18.19	18.03	18.17	3636936
2024-04-19	18.02	18.25	17.99	18.05	1973771
2024-04-22	18.17	18.65	18.08	18.62	3633143
2024-04-23	18.63	18.93	18.53	18.73	3709358
2024-04-24	19.22	20.07	19.08	19.18	6388170
2024-04-25	19.13	19.13	17.98	18.47	4165064
2024-04-26	18.42	18.54	18.29	18.36	3032244
2024-04-29	18.36	18.65	18.31	18.49	2358395
2024-04-30	18.38	18.52	18.21	18.32	3540143
2024-05-01	18.32	18.36	17.92	18.08	2946485
2024-05-02	18.22	18.53	18.20	18.43	2368225
2024-05-03	18.52	18.75	18.45	18.45	2231227
2024-05-06	18.62	18.93	18.60	18.67	2956337
2024-05-07	18.72	18.99	18.70	18.72	3149995
2024-05-08	18.61	18.94	18.59	18.75	3147251
2024-05-09	18.79	19.04	18.77	18.87	2462472
2024-05-10	18.90	18.90	18.60	18.66	2323154
2024-05-13	18.86	18.98	18.75	18.79	3091573
2024-05-14	18.89	19.08	18.73	19.04	3031602
2024-05-15	19.11	19.15	18.72	18.80	2675161
2024-05-16	18.83	18.89	18.65	18.69	1844935
2024-05-17	18.61	18.70	18.51	18.62	1599226
2024-05-20	18.60	18.69	18.30	18.34	2715292
2024-05-21	18.30	18.36	18.11	18.27	3078695
2024-05-22	18.18	18.25	17.86	17.88	3341348
2024-05-23	17.88	17.88	17.36	17.53	3370958
2024-05-24	17.65	17.69	17.39	17.58	3231058
2024-05-28	17.58	17.74	17.38	17.72	4371392
2024-05-29	17.63	17.71	17.41	17.55	3501080
2024-05-30	17.56	17.63	17.41	17.48	2455941
2024-05-31	17.50	17.81	17.46	17.79	3027561
2024-06-03	17.83	17.97	17.77	17.83	2623276
2024-06-04	17.78	17.88	17.63	17.68	2031455
2024-06-05	17.68	17.72	17.31	17.62	2165911
2024-06-06	17.57	17.80	17.49	17.77	1823416
2024-06-07	17.68	17.80	17.59	17.61	2160824
2024-06-10	17.52	17.66	17.42	17.47	2290725
2024-06-11	17.39	17.41	17.11	17.33	2323167
2024-06-12	17.56	17.66	17.26	17.32	2097946
2024-06-13	17.30	17.35	16.99	17.06	2831359
2024-06-14	16.98	17.25	16.91	17.23	2942680
2024-06-17	17.17	17.30	16.98	17.19	2075404
2024-06-18	17.16	17.27	16.90	17.07	2429312
2024-06-20	17.06	17.20	16.96	17.11	2108845
2024-06-21	17.18	17.91	17.02	17.82	28525342
2024-06-24	17.74	17.83	17.15	17.22	5359235
2024-06-25	17.21	17.23	16.47	16.49	5014675
2024-06-26	16.50	16.55	16.19	16.23	4447403
2024-06-27	16.21	16.51	16.08	16.31	3409713
2024-06-28	16.35	16.46	16.19	16.26	4037044
2024-07-01	16.33	16.33	16.13	16.22	2973451
2024-07-02	16.21	16.36	16.13	16.25	2527273
2024-07-03	16.31	16.39	16.09	16.38	2104002
2024-07-05	16.33	16.33	15.94	16.17	5006671
2024-07-08	16.22	16.41	16.16	16.23	2939170
2024-07-09	16.19	16.24	15.87	16.02	2915821
2024-07-10	16.03	16.32	16.02	16.31	2614095
2024-07-11	16.40	16.85	16.40	16.85	3685040
2024-07-12	16.96	16.99	16.77	16.78	1508427
2024-07-15	16.81	16.90	16.60	16.73	2733462
2024-07-16	16.79	17.03	16.61	17.02	2669666
2024-07-17	16.94	17.02	16.64	16.70	4738418
2024-07-18	16.66	16.96	16.53	16.54	3526534
2024-07-19	16.48	16.52	16.22	16.23	1979998
2024-07-22	16.26	19.53	16.01	18.68	34912224
2024-07-23	18.51	18.55	17.07	17.24	9929645
2024-07-24	17.70	19.16	17.59	18.93	10195785
2024-07-25	19.14	19.19	18.75	18.91	4762906
2024-07-26	19.05	19.29	18.84	19.17	3451955
2024-07-29	19.13	19.34	18.90	19.27	3209748
2024-07-30	19.31	19.68	19.19	19.60	2588629
2024-07-31	19.68	19.74	19.25	19.29	3001698
2024-08-01	19.30	19.56	19.14	19.17	3176509
2024-08-02	18.94	19.03	18.65	18.92	1723167
2024-08-05	18.09	18.60	17.90	18.32	2818583
2024-08-06	18.32	19.03	18.27	18.75	4672828
2024-08-07	18.85	19.30	18.52	18.54	2441468
2024-08-08	18.57	19.06	18.57	19.01	1959674
2024-08-09	19.03	19.11	18.79	18.96	2599668
2024-08-12	18.96	19.01	18.55	18.58	2160999
2024-08-13	18.58	18.93	18.50	18.86	2152892
2024-08-14	18.94	19.28	18.94	19.03	1744439
2024-08-15	19.37	19.49	19.17	19.35	1309559
2024-08-16	19.27	19.54	19.20	19.22	1411566
2024-08-19	19.22	19.36	19.05	19.07	1944352
2024-08-20	19.07	19.15	18.96	19.00	1625358
2024-08-21	19.15	19.35	19.03	19.27	1794374
2024-08-22	19.29	19.38	19.15	19.22	1960076
2024-08-23	19.25	19.56	19.25	19.55	1661263
2024-08-26	19.63	19.72	19.49	19.54	1348206
2024-08-27	19.50	19.59	19.42	19.52	1441772
2024-08-28	19.44	19.52	19.25	19.27	1778348
2024-08-29	19.30	19.41	19.07	19.14	2399620
2024-08-30	19.25	19.25	18.91	18.98	3682207
2024-09-03	18.93	18.99	18.64	18.70	1864286
2024-09-04	18.64	18.87	18.51	18.71	2279141
2024-09-05	18.79	18.82	18.51	18.66	1542603
2024-09-06	18.69	18.76	18.35	18.44	1497993
2024-09-09	18.43	19.05	18.16	18.98	3531269
2024-09-10	18.99	18.99	18.46	18.59	3179854
2024-09-11	18.50	18.50	18.01	18.23	2253880
2024-09-12	18.32	18.54	18.26	18.51	1510164
2024-09-13	18.59	19.15	18.59	19.01	3445098
2024-09-16	19.24	19.28	18.96	19.02	1949840
2024-09-17	19.10	19.35	19.00	19.26	1376382
2024-09-18	19.31	19.60	19.18	19.42	1921107
2024-09-19	19.77	19.80	19.34	19.54	2501190
2024-09-20	19.30	19.36	18.96	19.23	9397144
2024-09-23	19.37	19.37	19.02	19.15	1888689
2024-09-24	19.27	19.40	19.12	19.16	1715738
2024-09-25	19.12	19.17	18.72	18.77	2016662
2024-09-26	19.00	19.26	18.88	19.04	2285127
2024-09-27	19.16	19.28	18.86	19.04	1684974
2024-09-30	18.95	19.10	18.82	19.05	2039596
2024-10-01	19.07	19.20	18.83	19.13	2121577
2024-10-02	19.07	19.20	18.93	18.98	1447255
2024-10-03	18.95	19.02	18.69	18.97	2080124
2024-10-04	19.14	19.43	19.12	19.26	1809314
2024-10-07	19.21	19.37	19.00	19.35	1189791
2024-10-08	19.32	19.41	18.94	19.26	1283548
2024-10-09	19.27	19.35	19.16	19.26	1274218
2024-10-10	19.29	19.41	19.20	19.33	1768577
2024-10-11	19.31	19.46	19.18	19.22	2236893
2024-10-14	19.18	19.18	18.57	18.90	1929025
2024-10-15	18.86	19.12	18.59	18.66	2272449
2024-10-16	18.68	18.88	18.62	18.70	1960959
2024-10-17	18.72	18.72	18.54	18.64	1962930
2024-10-18	18.66	19.07	18.57	19.06	3722354
2024-10-21	18.99	19.07	18.40	18.42	2862813
2024-10-22	18.36	18.38	18.08	18.11	2365210
2024-10-23	17.97	18.11	17.70	17.78	4063516
2024-10-24	18.44	18.75	17.90	18.57	4836134
2024-10-25	18.73	19.30	18.71	19.00	3705896
2024-10-28	19.08	19.79	18.97	19.72	4054610
2024-10-29	19.69	20.07	19.54	19.83	3459347
2024-10-30	19.82	20.44	19.78	20.34	3634170
2024-10-31	20.39	20.60	20.22	20.38	2903986
2024-11-01	20.42	20.48	19.79	19.91	3387960
2024-11-04	19.90	20.29	19.86	20.01	2189771
2024-11-05	19.94	20.30	19.80	20.21	2317852
2024-11-06	20.40	20.43	18.69	18.80	4942172
2024-11-07	18.97	19.50	18.95	19.38	3279031
2024-11-08	19.27	19.92	19.21	19.55	2468715
2024-11-11	19.61	19.74	19.40	19.45	1989468
2024-11-12	19.28	19.38	18.80	18.84	3129925
2024-11-13	18.97	19.18	18.77	18.79	2474257
2024-11-14	18.78	19.18	18.78	18.99	1682670
2024-11-15	19.02	19.19	18.65	18.67	2687507
2024-11-18	18.62	18.70	18.36	18.42	2833965
2024-11-19	18.25	18.57	17.96	18.31	5456272
2024-11-20	18.24	18.52	18.16	18.35	6821126
2024-11-21	18.37	18.55	18.26	18.38	10050095
2024-11-22	18.50	18.71	18.35	18.69	12358305
2024-11-25	18.95	19.45	18.92	19.07	4703262
2024-11-26	19.09	19.09	18.41	18.63	3844867
2024-11-27	18.79	18.90	18.62	18.75	3023615
2024-11-29	18.90	19.10	18.88	19.02	1504225
2024-12-02	18.93	19.19	18.79	18.92	2617729
2024-12-03	18.92	18.94	18.69	18.80	2232421
2024-12-04	18.71	20.22	18.62	19.86	5947246
2024-12-05	19.79	19.95	19.69	19.76	2169262
2024-12-06	19.92	20.00	19.33	19.36	2242954
2024-12-09	19.44	19.47	19.11	19.13	1593937
2024-12-10	19.07	19.44	18.99	19.03	2029041
2024-12-11	19.11	19.23	18.96	19.19	1883865
2024-12-12	19.11	19.37	19.00	19.32	1601899
2024-12-13	19.22	19.31	18.71	18.87	2103933
2024-12-16	18.83	19.18	18.77	18.87	2748626
2024-12-17	18.85	19.01	18.50	18.66	2114008
2024-12-18	18.62	18.87	18.10	18.15	2304963
2024-12-19	18.14	18.32	17.67	17.81	3299988
2024-12-20	17.62	17.99	17.58	17.86	14453780
2024-12-23	17.77	17.88	17.58	17.82	2242741
2024-12-24	17.89	17.95	17.74	17.94	1149874
2024-12-26	17.85	18.09	17.78	18.00	2160453
2024-12-27	17.94	18.19	17.90	17.96	1505797
2024-12-30	17.83	17.90	17.58	17.68	1252369
2024-12-31	17.72	17.82	17.57	17.73	2041731
2025-01-02	17.78	17.93	17.60	17.73	1429077
2025-01-03	17.75	17.98	17.71	17.94	1543653
2025-01-06	18.06	18.63	18.04	18.33	3562708
2025-01-07	18.37	18.49	17.99	18.26	2715408
2025-01-08	18.11	18.47	17.99	18.43	2519334
2025-01-10	18.26	18.74	18.25	18.68	3341008
2025-01-13	18.56	18.67	18.38	18.42	3177399
2025-01-14	18.50	18.53	17.98	18.18	2854718
2025-01-15	18.39	18.51	17.75	17.86	2430480
2025-01-16	17.85	17.97	17.63	17.94	2039521
2025-01-17	18.08	18.12	17.81	17.93	2398607
2025-01-21	18.12	18.21	17.86	18.00	2613065
2025-01-22	18.04	18.17	17.95	18.03	2177842
2025-01-23	17.92	18.19	17.92	18.12	2211478
2025-01-24	18.21	18.27	18.05	18.18	2085594
2025-01-27	18.20	18.65	18.20	18.58	3331704
2025-01-28	18.57	18.72	18.36	18.66	2099127
2025-01-29	19.02	19.02	18.60	18.78	2510677
2025-01-30	18.85	19.19	18.81	19.06	2022605
2025-01-31	18.93	19.05	18.61	18.64	2307462
2025-02-03	18.02	18.16	17.72	17.78	3781604
2025-02-04	17.97	18.25	17.81	18.07	4922660
2025-02-05	21.27	21.35	20.18	20.84	18416580
2025-02-06	20.97	21.88	20.84	21.43	7901328
2025-02-07	21.47	21.63	21.20	21.48	4131405
2025-02-10	21.60	21.62	20.91	21.30	4591834
2025-02-11	21.27	21.90	21.22	21.85	3801038
2025-02-12	21.72	22.04	21.62	21.72	3665988
2025-02-13	21.79	22.03	21.68	21.92	4306521
2025-02-14	21.93	22.07	21.88	21.94	3730903
2025-02-18	21.96	22.04	21.55	21.79	4228401
2025-02-19	21.67	21.81	21.56	21.78	3366952
2025-02-20	21.88	22.01	21.78	21.80	3347812
2025-02-21	21.80	21.92	20.99	21.15	4653257
2025-02-24	21.30	21.35	21.00	21.19	4114711
2025-02-25	21.19	21.85	21.12	21.56	5388366
2025-02-26	21.56	21.61	21.13	21.25	3634564
2025-02-27	21.17	21.45	21.02	21.21	4757488
2025-02-28	21.25	21.46	21.11	21.30	4982121
2025-03-03	21.42	21.50	20.87	21.02	3066706
2025-03-04	20.90	20.91	20.28	20.45	3994002
2025-03-05	20.45	20.64	20.11	20.57	3231004
2025-03-06	20.38	20.77	20.28	20.67	2492093
2025-03-07	20.60	21.07	20.48	21.00	2993652
2025-03-10	20.87	21.34	20.80	20.87	3953438
2025-03-11	20.73	20.85	20.32	20.66	3089200
2025-03-12	20.66	20.74	20.23	20.49	3124843
2025-03-13	20.52	20.61	19.63	19.66	2939201

Explore More About MAT

Coins representing dividend payouts and trends

MAT Dividend History

Discover Mattel Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

MAT Stock Split History

Discover Mattel Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

MAT Historical Prices

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

Web Analytics