MFC Historical Prices

Summary

Key Stock Metrics

23.30

(August 5, 2024)

52-Week Low

33.07

(November 14, 2024)

52-Week High

46.93

(November 6, 2007)

All-Time High

31.84

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-09-24	6.09	6.16	5.91	6.09	36241400
1999-09-27	6.06	6.09	5.88	5.94	4570800
1999-09-28	5.94	6.00	5.81	5.88	4021200
1999-09-29	5.88	6.06	5.88	5.91	2679600
1999-09-30	5.94	6.00	5.91	5.94	1590000
1999-10-01	5.94	5.94	5.81	5.84	665400
1999-10-04	5.84	5.94	5.84	5.88	1473400
1999-10-05	5.91	5.97	5.88	5.91	759600
1999-10-06	5.88	5.94	5.88	5.91	1233000
1999-10-07	5.88	5.94	5.84	5.84	841000
1999-10-08	5.84	5.94	5.75	5.78	819200
1999-10-11	5.75	5.75	5.28	5.63	1953200
1999-10-12	5.75	5.84	5.75	5.84	2054600
1999-10-13	5.81	5.91	5.78	5.81	1708400
1999-10-14	5.81	5.84	5.75	5.81	828200
1999-10-15	5.75	5.78	5.69	5.72	868200
1999-10-18	5.75	5.81	5.72	5.81	942200
1999-10-19	5.88	6.06	5.84	6.00	1088400
1999-10-20	6.06	6.19	5.94	5.97	1003000
1999-10-21	5.94	6.00	5.91	5.94	385800
1999-10-22	5.97	5.97	5.94	5.94	595000
1999-10-25	5.94	6.13	5.94	6.06	1102000
1999-10-26	6.06	6.16	6.03	6.13	1906000
1999-10-27	6.13	6.19	6.13	6.19	803200
1999-10-28	6.25	6.25	6.09	6.09	1133800
1999-10-29	6.13	6.13	5.84	6.03	2009800
1999-11-01	6.00	6.03	5.94	6.00	600600
1999-11-02	6.06	6.13	6.00	6.13	1543600
1999-11-03	6.13	6.16	6.09	6.16	759400
1999-11-04	6.16	6.25	6.13	6.22	1517600
1999-11-05	6.22	6.28	6.22	6.22	1009800
1999-11-08	6.22	6.22	6.13	6.13	1284200
1999-11-09	6.13	6.16	6.06	6.13	660600
1999-11-10	6.13	6.22	6.09	6.16	1101200
1999-11-11	6.19	6.69	6.19	6.63	1984800
1999-11-12	6.69	6.91	6.66	6.84	795000
1999-11-15	6.84	7.19	6.63	7.19	729600
1999-11-16	7.16	7.19	6.84	6.94	1168200
1999-11-17	6.91	6.94	6.72	6.88	1091600
1999-11-18	6.84	6.91	6.75	6.78	317000
1999-11-19	6.78	6.78	6.44	6.56	533400
1999-11-22	6.56	6.56	6.47	6.53	461200
1999-11-23	6.50	6.53	6.44	6.47	657400
1999-11-24	6.47	6.50	6.34	6.44	411800
1999-11-26	6.44	6.53	6.44	6.50	737600
1999-11-29	6.50	6.50	6.38	6.47	464800
1999-11-30	6.47	6.50	6.41	6.47	761800
1999-12-01	6.41	6.47	6.34	6.38	573000
1999-12-02	6.38	6.41	6.31	6.41	645800
1999-12-03	6.44	6.47	6.41	6.44	536800
1999-12-06	6.41	6.47	6.34	6.44	444400
1999-12-07	6.38	6.41	6.31	6.34	1070200
1999-12-08	6.34	6.38	6.25	6.25	474400
1999-12-09	6.31	6.34	6.25	6.25	500000
1999-12-10	6.25	6.31	6.25	6.28	370000
1999-12-13	6.25	6.31	6.19	6.22	875400
1999-12-14	6.25	6.28	6.19	6.25	1038000
1999-12-15	6.22	6.25	6.16	6.19	883600
1999-12-16	6.22	6.28	6.22	6.25	258400
1999-12-17	6.25	6.38	6.25	6.28	765200
1999-12-20	6.31	6.34	6.28	6.31	471400
1999-12-21	6.31	6.31	6.25	6.25	280400
1999-12-22	6.22	6.34	6.16	6.25	409800
1999-12-23	6.25	6.28	6.13	6.22	472800
1999-12-27	6.22	6.22	6.06	6.06	112400
1999-12-28	6.03	6.16	6.00	6.09	365800
1999-12-29	6.31	6.38	6.13	6.19	477800
1999-12-30	6.19	6.22	6.16	6.22	264400
1999-12-31	6.19	6.38	6.19	6.34	151400
2000-01-03	6.16	6.16	5.88	5.97	571200
2000-01-04	5.91	6.16	5.91	6.13	559800
2000-01-05	6.13	6.25	6.06	6.17	1541400
2000-01-06	6.13	6.22	6.13	6.16	233200
2000-01-07	6.19	6.22	6.13	6.13	532400
2000-01-10	6.16	6.22	6.13	6.16	346800
2000-01-11	6.16	6.19	6.09	6.13	363000
2000-01-12	6.13	6.16	6.06	6.09	379800
2000-01-13	6.09	6.16	6.00	6.13	504000
2000-01-14	6.13	6.22	6.13	6.19	604200
2000-01-18	6.25	6.34	6.19	6.22	659200
2000-01-19	6.19	6.22	6.09	6.09	304800
2000-01-20	6.16	6.25	6.09	6.09	328400
2000-01-21	6.13	6.16	6.03	6.06	277200
2000-01-24	6.09	6.09	5.88	5.97	795600
2000-01-25	5.97	6.00	5.88	6.00	270000
2000-01-26	5.97	6.06	5.94	5.97	396600
2000-01-27	6.00	6.13	5.97	6.06	381800
2000-01-28	6.06	6.06	5.94	5.94	328600
2000-01-31	5.91	6.13	5.91	6.03	329600
2000-02-01	6.03	6.03	5.94	5.94	177000
2000-02-02	5.97	6.00	5.88	5.94	529800
2000-02-03	5.94	5.97	5.84	5.94	509800
2000-02-04	5.94	6.00	5.88	5.91	276800
2000-02-07	5.94	6.00	5.88	5.88	873000
2000-02-08	5.94	5.94	5.78	5.88	738600
2000-02-09	5.81	6.00	5.81	5.91	395800
2000-02-10	5.88	5.91	5.78	5.88	844800
2000-02-11	5.81	5.97	5.81	5.94	960000
2000-02-14	5.97	6.00	5.88	5.94	1608600
2000-02-15	5.94	5.94	5.81	5.88	1348400
2000-02-16	5.88	5.88	5.78	5.88	530600
2000-02-17	5.81	5.91	5.72	5.78	1830400
2000-02-18	5.81	5.84	5.66	5.72	959400
2000-02-22	5.59	5.59	5.13	5.41	841200
2000-02-23	5.31	5.50	5.28	5.47	619800
2000-02-24	5.47	5.50	5.41	5.47	460200
2000-02-25	5.47	5.53	5.44	5.50	444000
2000-02-28	5.44	5.88	5.44	5.84	558400
2000-02-29	5.88	6.22	5.84	6.19	1494600
2000-03-01	6.03	6.16	5.88	6.03	1016400
2000-03-02	6.03	6.06	5.91	5.94	482000
2000-03-03	5.97	6.00	5.91	6.00	554200
2000-03-06	5.94	6.03	5.94	6.00	813000
2000-03-07	6.00	6.03	5.94	6.00	1120200
2000-03-08	6.09	6.09	6.00	6.06	568400
2000-03-09	6.06	6.22	6.03	6.19	623400
2000-03-10	6.19	6.22	6.13	6.13	605000
2000-03-13	6.00	6.13	6.00	6.13	176400
2000-03-14	6.09	6.13	6.06	6.06	180800
2000-03-15	6.06	6.16	6.03	6.16	496600
2000-03-16	6.09	6.56	6.09	6.44	1239800
2000-03-17	6.38	6.75	6.38	6.72	1572600
2000-03-20	6.75	6.91	6.66	6.91	980600
2000-03-21	6.91	7.00	6.69	6.75	598200
2000-03-22	6.72	7.00	6.66	7.00	599600
2000-03-23	6.94	7.25	6.84	7.13	1043400
2000-03-24	7.13	7.19	6.88	6.94	554600
2000-03-27	6.94	7.00	6.88	6.94	507200
2000-03-28	6.88	6.97	6.88	6.94	563200
2000-03-29	6.97	7.25	6.97	7.09	747200
2000-03-30	7.03	7.22	6.97	7.13	662800
2000-03-31	7.16	7.38	7.09	7.34	1126000
2000-04-03	7.28	7.53	7.28	7.47	1544800
2000-04-04	7.50	7.63	7.16	7.34	1005200
2000-04-05	7.25	7.50	7.22	7.44	1204400
2000-04-06	7.50	7.72	7.38	7.63	1549000
2000-04-07	7.81	7.88	7.50	7.53	2090200
2000-04-10	7.56	7.63	7.41	7.47	1278800
2000-04-11	7.31	7.47	7.16	7.44	894200
2000-04-12	7.44	7.78	7.44	7.69	999400
2000-04-13	7.72	8.13	7.72	7.75	825800
2000-04-14	7.69	7.75	7.50	7.53	869800
2000-04-17	7.47	7.59	7.47	7.59	693400
2000-04-18	7.66	7.88	7.56	7.84	958400
2000-04-19	7.91	7.94	7.72	7.75	402800
2000-04-20	7.75	7.88	7.75	7.81	585600
2000-04-24	7.78	7.88	7.75	7.84	618200
2000-04-25	7.88	7.97	7.81	7.97	847800
2000-04-26	7.94	8.09	7.88	8.09	897200
2000-04-27	7.88	8.03	7.84	7.94	497400
2000-04-28	7.91	7.91	7.75	7.81	633000
2000-05-01	7.81	7.94	7.75	7.78	393800
2000-05-02	7.81	7.97	7.75	7.81	957600
2000-05-03	7.78	8.00	7.75	7.91	531600
2000-05-04	7.88	7.88	7.75	7.84	503800
2000-05-05	7.78	7.84	7.78	7.81	683400
2000-05-08	7.84	7.88	7.69	7.72	496800
2000-05-09	7.69	7.91	7.66	7.78	1116600
2000-05-10	7.78	8.13	7.78	7.78	343800
2000-05-11	7.81	7.91	7.72	7.75	308600
2000-05-12	7.75	7.84	7.69	7.75	283400
2000-05-15	7.72	7.97	7.72	7.91	661200
2000-05-16	7.94	8.19	7.91	8.13	403000
2000-05-17	8.06	8.06	7.81	7.84	240200
2000-05-18	7.81	8.19	7.81	8.03	598400
2000-05-19	8.03	8.34	7.97	8.28	317800
2000-05-22	8.25	8.28	8.09	8.16	362800
2000-05-23	8.13	8.75	8.09	8.50	918000
2000-05-24	8.59	9.00	8.59	8.84	895800
2000-05-25	8.91	8.91	8.47	8.72	341600
2000-05-26	8.72	8.72	8.53	8.53	238400
2000-05-30	8.66	8.66	8.41	8.44	716600
2000-05-31	8.38	8.97	8.38	8.81	1096200
2000-06-01	8.78	8.97	8.78	8.88	866800
2000-06-02	8.91	9.03	8.91	8.91	634800
2000-06-05	8.91	9.50	8.91	9.38	1743800
2000-06-06	9.28	9.47	9.19	9.25	384600
2000-06-07	9.09	9.13	8.97	9.00	321400
2000-06-08	8.97	9.16	8.97	9.09	339800
2000-06-09	9.09	9.59	9.09	9.50	649800
2000-06-12	9.44	9.44	9.16	9.19	494400
2000-06-13	9.22	9.25	9.09	9.13	743000
2000-06-14	9.13	9.28	9.06	9.06	367400
2000-06-15	9.00	9.13	9.00	9.03	404600
2000-06-16	9.09	9.38	9.09	9.25	567200
2000-06-19	9.38	9.47	9.13	9.28	584600
2000-06-20	9.25	9.28	9.16	9.28	163200
2000-06-21	9.22	9.53	9.16	9.53	336800
2000-06-22	9.50	9.50	9.38	9.41	167600
2000-06-23	9.44	9.47	9.25	9.38	267800
2000-06-26	9.28	9.38	9.22	9.22	575400
2000-06-27	9.28	9.28	8.81	9.06	260800
2000-06-28	8.97	9.09	8.97	9.03	558600
2000-06-29	9.03	9.06	8.88	8.91	311200
2000-06-30	8.88	8.94	8.84	8.91	188800
2000-07-03	8.84	8.91	8.69	8.91	123000
2000-07-05	8.78	8.78	8.69	8.72	407000
2000-07-06	8.69	8.75	8.63	8.72	774000
2000-07-07	8.72	8.84	8.53	8.84	375400
2000-07-10	8.78	8.81	8.66	8.69	224000
2000-07-11	8.66	8.97	8.66	8.97	483800
2000-07-12	9.00	9.03	8.94	9.03	474800
2000-07-13	8.91	9.16	8.91	9.09	325200
2000-07-14	9.09	9.13	8.94	9.09	187000
2000-07-17	9.06	9.09	8.97	9.03	141400
2000-07-18	8.91	9.00	8.81	8.88	323600
2000-07-19	8.94	8.97	8.81	8.88	237400
2000-07-20	8.88	9.03	8.81	9.03	231600
2000-07-21	8.97	9.09	8.97	9.03	260400
2000-07-24	9.00	9.19	8.91	9.16	345800
2000-07-25	9.13	9.16	9.03	9.09	325000
2000-07-26	9.09	9.25	9.09	9.22	205600
2000-07-27	9.19	9.19	9.03	9.06	678400
2000-07-28	9.00	9.13	8.94	8.97	539400
2000-07-31	8.97	8.97	8.78	8.88	323800
2000-08-01	8.81	8.94	8.69	8.94	452400
2000-08-02	8.84	8.94	8.75	8.88	204000
2000-08-03	8.84	8.91	8.78	8.88	323000
2000-08-04	8.78	9.00	8.78	8.97	548200
2000-08-07	8.94	8.94	8.81	8.91	92200
2000-08-08	8.88	8.91	8.75	8.88	235600
2000-08-09	8.88	9.16	8.88	9.06	732000
2000-08-10	9.06	9.25	9.03	9.19	260400
2000-08-11	9.19	9.50	9.13	9.47	531200
2000-08-14	9.47	9.94	9.47	9.69	973800
2000-08-15	9.69	9.69	9.50	9.59	1235800
2000-08-16	9.50	9.84	9.50	9.78	775600
2000-08-17	9.66	9.84	9.53	9.59	462400
2000-08-18	9.69	9.69	9.44	9.59	553000
2000-08-21	9.56	9.56	9.28	9.31	170800
2000-08-22	9.25	9.56	9.25	9.56	466200
2000-08-23	9.47	9.66	9.41	9.56	284600
2000-08-24	9.53	9.63	9.50	9.59	193600
2000-08-25	9.56	9.94	9.56	9.94	882200
2000-08-28	9.94	10.06	9.84	10.03	362600
2000-08-29	10.00	10.06	9.94	9.97	244800
2000-08-30	10.06	10.56	10.06	10.41	552600
2000-08-31	10.75	11.00	10.69	10.75	577400
2000-09-01	10.88	10.97	10.34	10.44	281800
2000-09-05	10.47	10.53	10.22	10.22	309800
2000-09-06	10.25	10.34	10.19	10.22	141400
2000-09-07	10.25	10.25	9.94	9.97	186000
2000-09-08	9.88	10.09	9.66	9.94	214200
2000-09-11	10.03	10.25	9.88	10.16	359800
2000-09-12	10.22	10.41	10.19	10.41	197400
2000-09-13	10.34	10.34	10.16	10.25	172200
2000-09-14	10.25	10.47	10.25	10.38	327800
2000-09-15	10.44	10.47	10.28	10.38	256800
2000-09-18	10.44	10.44	10.09	10.16	273800
2000-09-19	10.09	10.22	10.06	10.16	158000
2000-09-20	10.16	10.41	10.13	10.34	424200
2000-09-21	10.34	10.53	10.19	10.44	370800
2000-09-22	10.28	10.38	10.16	10.38	279200
2000-09-25	10.38	10.41	10.28	10.34	250400
2000-09-26	10.41	10.44	10.22	10.31	253800
2000-09-27	10.31	10.38	10.22	10.28	207400
2000-09-28	10.25	10.66	10.22	10.59	329000
2000-09-29	10.53	10.69	10.38	10.38	349200
2000-10-02	10.31	10.63	10.31	10.47	262200
2000-10-03	10.50	10.50	10.22	10.38	332600
2000-10-04	10.50	11.00	10.50	10.91	778200
2000-10-05	11.00	11.91	10.97	11.91	864200
2000-10-06	11.78	12.09	11.63	11.81	618600
2000-10-09	11.69	12.03	11.13	12.00	995800
2000-10-10	11.94	12.03	11.75	11.84	2950800
2000-10-11	11.72	11.94	11.69	11.75	2540000
2000-10-12	11.75	11.75	10.88	10.91	1547400
2000-10-13	11.00	11.16	10.84	11.13	1485600
2000-10-16	11.16	11.50	11.09	11.50	1070200
2000-10-17	11.50	11.63	11.38	11.38	815400
2000-10-18	11.22	11.38	11.19	11.38	448200
2000-10-19	11.28	11.59	11.28	11.50	1145200
2000-10-20	11.50	11.66	11.44	11.59	879600
2000-10-23	11.66	11.84	11.63	11.78	892800
2000-10-24	11.88	12.06	11.81	11.84	415600
2000-10-25	11.81	13.03	11.78	12.47	1137800
2000-10-26	12.41	12.59	12.31	12.47	675400
2000-10-27	12.41	12.53	12.31	12.41	554800
2000-10-30	12.22	12.56	12.22	12.50	440800
2000-10-31	12.34	12.88	11.91	12.88	856000
2000-11-01	12.50	12.53	11.81	11.88	406000
2000-11-02	11.91	12.13	11.88	12.03	353800
2000-11-03	12.03	12.38	12.03	12.34	571200
2000-11-06	12.22	12.41	12.03	12.31	566000
2000-11-07	12.31	12.38	12.16	12.31	312600
2000-11-08	12.28	12.44	12.25	12.28	311800
2000-11-09	12.16	12.41	12.16	12.28	373200
2000-11-10	12.19	12.44	12.16	12.41	579600
2000-11-13	12.13	12.31	12.13	12.22	1633200
2000-11-14	12.13	12.19	11.94	12.03	1508400
2000-11-15	11.91	12.03	11.84	11.91	618400
2000-11-16	11.81	12.06	11.81	11.94	582400
2000-11-17	11.91	12.06	11.78	12.00	808600
2000-11-20	11.91	12.06	11.78	11.88	367400
2000-11-21	11.88	12.03	11.84	12.00	401400
2000-11-22	11.88	11.91	11.47	11.47	447800
2000-11-24	11.88	12.13	11.88	12.06	253200
2000-11-27	12.16	12.25	12.09	12.16	345200
2000-11-28	12.09	12.34	12.09	12.16	340600
2000-11-29	12.16	12.72	12.16	12.59	819800
2000-11-30	12.50	13.00	12.41	12.94	655200
2000-12-01	12.91	13.00	12.78	12.84	422000
2000-12-04	12.84	13.00	12.81	12.91	306600
2000-12-05	12.91	13.34	12.88	13.28	463800
2000-12-06	13.28	14.09	13.28	13.75	571800
2000-12-07	13.50	13.56	13.13	13.22	844800
2000-12-08	13.22	13.38	13.06	13.34	282000
2000-12-11	13.22	13.50	13.09	13.41	512400
2000-12-12	13.16	14.03	13.06	13.75	512000
2000-12-13	13.75	13.94	13.63	13.75	1391400
2000-12-14	13.56	13.75	13.38	13.66	415800
2000-12-15	13.63	14.50	13.63	14.50	549600
2000-12-18	14.44	15.06	14.44	14.81	869000
2000-12-19	14.63	14.97	14.50	14.63	772000
2000-12-20	14.50	14.50	14.22	14.25	647400
2000-12-21	14.16	14.59	14.16	14.59	830000
2000-12-22	14.59	14.78	14.50	14.56	404000
2000-12-26	14.63	15.13	14.56	15.13	147800
2000-12-27	14.94	15.09	14.72	14.91	351200
2000-12-28	14.91	15.78	14.91	15.75	966600
2000-12-29	15.72	16.09	15.47	15.69	551800
2001-01-02	15.50	15.69	14.31	15.13	1565800
2001-01-03	14.84	15.31	14.50	14.63	1270400
2001-01-04	14.25	14.25	13.09	13.41	1232000
2001-01-05	13.19	13.75	12.97	13.59	716200
2001-01-08	13.34	13.69	12.13	13.09	738800
2001-01-09	13.03	13.13	12.88	13.03	415400
2001-01-10	12.91	13.00	12.75	12.88	359600
2001-01-11	12.69	13.06	12.69	12.84	319800
2001-01-12	12.72	12.91	12.34	12.34	679200
2001-01-16	12.75	13.06	12.66	12.78	529000
2001-01-17	12.97	12.97	12.75	12.78	455600
2001-01-18	12.75	12.75	12.22	12.25	498400
2001-01-19	12.31	12.81	12.22	12.66	500400
2001-01-22	12.66	13.69	12.66	13.56	561600
2001-01-23	13.38	13.56	13.31	13.50	472800
2001-01-24	13.41	13.66	13.31	13.50	374800
2001-01-25	13.53	13.97	13.53	13.88	391600
2001-01-26	13.88	14.31	13.88	14.28	613000
2001-01-29	14.32	14.54	14.10	14.15	407400
2001-01-30	13.90	14.05	13.71	13.80	760400
2001-01-31	13.80	13.90	13.74	13.85	609600
2001-02-01	13.80	14.02	13.80	13.97	483200
2001-02-02	13.90	14.35	13.90	14.27	433800
2001-02-05	14.19	14.50	14.19	14.48	403000
2001-02-06	14.50	14.57	14.07	14.15	495000
2001-02-07	13.99	14.15	13.74	14.12	538600
2001-02-08	13.50	14.14	13.50	13.78	568800
2001-02-09	13.87	14.02	13.79	13.83	478400
2001-02-12	13.83	14.12	13.76	13.98	470800
2001-02-13	13.88	14.03	13.56	13.64	482200
2001-02-14	13.59	13.59	13.09	13.17	360600
2001-02-15	13.14	13.14	12.77	12.90	216600
2001-02-16	13.25	13.25	12.79	13.06	593200
2001-02-20	13.00	13.33	12.87	12.89	326200
2001-02-21	12.66	12.79	12.15	12.18	453200
2001-02-22	12.23	12.79	12.23	12.75	863200
2001-02-23	13.05	13.15	12.90	12.94	381400
2001-02-26	12.93	13.35	12.93	13.33	445600
2001-02-27	13.40	13.85	13.36	13.58	697200
2001-02-28	13.46	13.80	13.46	13.72	510800
2001-03-01	13.66	14.11	13.66	13.99	1233200
2001-03-02	13.75	14.03	13.75	13.93	761000
2001-03-05	13.93	13.95	13.72	13.72	631800
2001-03-06	13.80	13.88	13.71	13.82	321800
2001-03-07	13.78	13.80	13.45	13.49	180000
2001-03-08	13.45	13.62	13.36	13.52	421600
2001-03-09	13.49	13.70	13.40	13.64	328600
2001-03-12	13.58	13.58	13.35	13.40	307600
2001-03-13	13.40	13.59	13.28	13.53	425600
2001-03-14	12.90	13.13	12.83	12.92	733600
2001-03-15	12.91	13.29	12.88	13.21	603600
2001-03-16	13.19	13.29	12.84	12.89	367800
2001-03-19	12.89	13.00	12.75	12.96	221000
2001-03-20	13.00	13.07	12.81	12.86	320800
2001-03-21	12.87	12.96	12.80	12.90	456000
2001-03-22	12.75	12.79	12.31	12.76	818400
2001-03-23	12.70	12.74	12.21	12.49	481200
2001-03-26	12.53	12.58	12.41	12.45	680000
2001-03-27	12.43	12.52	12.24	12.36	674600
2001-03-28	12.15	12.68	12.13	12.65	446400
2001-03-29	12.45	12.79	12.43	12.75	678200
2001-03-30	12.58	13.32	12.58	13.20	393600
2001-04-02	13.04	13.37	12.97	13.04	753400
2001-04-03	13.13	13.13	12.86	12.89	956000
2001-04-04	12.92	12.92	12.51	12.68	288400
2001-04-05	12.74	12.78	12.50	12.50	1149200
2001-04-06	12.72	12.72	12.55	12.64	341200
2001-04-09	12.55	12.64	12.45	12.49	411000
2001-04-10	12.55	12.74	12.48	12.57	802000
2001-04-11	12.51	12.53	12.39	12.47	783200
2001-04-12	12.38	12.45	12.24	12.40	279800
2001-04-16	12.20	12.40	12.20	12.39	385600
2001-04-17	12.44	12.63	12.39	12.60	1221200
2001-04-18	12.48	13.00	12.45	12.98	962800
2001-04-19	13.03	13.08	12.78	12.90	538200
2001-04-20	12.89	13.05	12.89	13.01	305800
2001-04-23	13.00	13.03	12.68	12.78	371400
2001-04-24	12.70	13.08	12.65	12.87	309800
2001-04-25	12.86	13.11	12.80	13.05	373400
2001-04-26	13.01	13.18	12.85	12.99	289000
2001-04-27	12.96	12.96	12.75	12.86	318000
2001-04-30	12.85	12.93	12.22	12.59	817000
2001-05-01	12.64	12.70	12.32	12.57	399000
2001-05-02	12.57	12.95	12.53	12.88	535200
2001-05-03	12.88	12.95	12.68	12.89	405200
2001-05-04	12.80	13.08	12.80	12.90	429400
2001-05-07	12.85	12.96	12.76	12.82	363200
2001-05-08	12.79	12.89	12.64	12.82	533400
2001-05-09	12.75	12.95	12.67	12.86	242000
2001-05-10	12.68	13.04	12.68	13.02	580400
2001-05-11	12.86	12.95	12.72	12.87	346600
2001-05-14	12.74	12.79	12.59	12.79	299400
2001-05-15	12.68	13.08	12.68	13.07	187200
2001-05-16	12.97	13.30	12.95	13.25	645400
2001-05-17	13.10	13.36	13.10	13.36	479200
2001-05-18	13.20	13.30	13.17	13.23	229800
2001-05-21	13.15	13.27	13.01	13.25	233000
2001-05-22	13.24	13.25	13.06	13.10	316400
2001-05-23	13.03	13.11	12.99	13.05	285000
2001-05-24	13.10	13.40	13.10	13.37	902400
2001-05-25	13.44	13.63	13.40	13.57	784600
2001-05-29	13.45	13.45	13.18	13.35	363600
2001-05-30	13.32	13.32	13.09	13.15	243200
2001-05-31	13.15	13.53	13.11	13.49	446200
2001-06-01	13.50	13.60	13.39	13.54	295400
2001-06-04	13.56	13.68	13.33	13.37	388000
2001-06-05	13.31	13.44	13.10	13.20	577200
2001-06-06	13.28	13.40	13.20	13.24	376400
2001-06-07	13.35	13.53	13.28	13.50	410200
2001-06-08	13.54	13.54	13.21	13.33	212600
2001-06-11	13.30	13.43	13.30	13.38	263200
2001-06-12	13.29	13.87	13.26	13.84	962600
2001-06-13	13.86	13.94	13.73	13.85	776800
2001-06-14	13.55	13.70	13.53	13.60	276200
2001-06-15	13.48	13.56	13.41	13.45	320400
2001-06-18	13.41	13.65	13.23	13.40	317800
2001-06-19	13.48	13.54	13.33	13.34	262800
2001-06-20	13.40	13.57	13.40	13.56	249400
2001-06-21	13.51	13.88	13.51	13.78	241400
2001-06-22	13.78	13.85	13.68	13.76	305800
2001-06-25	13.64	13.89	13.51	13.65	337600
2001-06-26	13.45	13.60	13.36	13.51	329600
2001-06-27	13.46	13.54	13.23	13.29	391200
2001-06-28	13.23	13.65	13.23	13.55	495800
2001-06-29	13.68	13.99	13.51	13.96	401800
2001-07-02	13.96	13.99	13.76	13.80	240800
2001-07-03	13.98	14.02	13.89	13.95	459600
2001-07-05	13.97	14.00	13.84	13.88	377600
2001-07-06	13.83	13.87	13.50	13.69	442000
2001-07-09	13.70	13.87	13.65	13.72	291800
2001-07-10	13.72	13.89	13.72	13.76	248400
2001-07-11	13.70	13.75	13.63	13.70	307400
2001-07-12	13.75	13.84	13.68	13.69	164800
2001-07-13	13.58	13.73	13.58	13.68	315600
2001-07-16	13.58	13.98	13.58	13.85	292400
2001-07-17	13.77	13.99	13.77	13.90	268400
2001-07-18	13.83	14.10	13.79	14.02	593800
2001-07-19	13.94	13.94	13.79	13.81	177800
2001-07-20	13.83	13.88	13.70	13.80	233000
2001-07-23	13.76	14.07	13.76	13.84	433800
2001-07-24	13.91	14.10	13.85	14.04	657000
2001-07-25	14.03	14.13	13.96	14.06	404800
2001-07-26	13.98	14.10	13.95	14.07	217200
2001-07-27	14.00	14.23	14.00	14.23	336000
2001-07-30	14.22	14.50	14.15	14.47	545200
2001-07-31	14.44	15.25	14.44	15.09	1592000
2001-08-01	15.15	15.50	15.15	15.28	924000
2001-08-02	15.20	15.50	15.07	15.50	824400
2001-08-03	15.38	15.52	15.38	15.50	511600
2001-08-06	15.40	15.40	15.26	15.26	267600
2001-08-07	15.32	15.68	15.32	15.66	493200
2001-08-08	15.39	15.58	15.33	15.35	796400
2001-08-09	15.21	15.32	15.16	15.28	450200
2001-08-10	15.31	15.31	15.22	15.23	329600
2001-08-13	15.11	15.21	14.72	14.74	567200
2001-08-14	14.62	14.81	14.60	14.74	441400
2001-08-15	14.74	14.92	14.68	14.81	235200
2001-08-16	14.75	14.89	14.72	14.87	370400
2001-08-17	14.75	14.83	14.63	14.65	314800
2001-08-20	14.60	14.87	14.56	14.79	263800
2001-08-21	14.71	14.79	14.65	14.68	189200
2001-08-22	14.66	14.92	14.65	14.82	213000
2001-08-23	14.87	15.33	14.82	15.13	554200
2001-08-24	15.03	15.17	15.00	15.11	398600
2001-08-27	15.00	15.25	15.00	15.23	377000
2001-08-28	15.13	15.22	14.75	14.98	345800
2001-08-29	14.85	14.94	14.82	14.92	327600
2001-08-30	14.82	15.06	14.82	15.02	291600
2001-08-31	14.89	14.96	14.65	14.68	214400
2001-09-04	14.68	14.91	14.56	14.57	241800
2001-09-05	14.56	14.68	14.46	14.58	276600
2001-09-06	14.55	14.60	14.26	14.31	243600
2001-09-07	14.10	14.29	13.86	13.96	405600
2001-09-10	13.83	14.05	13.83	14.02	220000
2001-09-17	11.50	12.60	11.50	12.14	2081200
2001-09-18	12.05	12.68	12.04	12.47	781800
2001-09-19	12.44	12.70	11.84	12.04	949600
2001-09-20	11.87	11.96	11.78	11.92	901200
2001-09-21	11.43	11.82	11.02	11.63	943600
2001-09-24	11.83	12.27	11.77	12.21	514600
2001-09-25	12.38	12.69	12.35	12.58	790400
2001-09-26	12.51	12.98	12.51	12.85	653400
2001-09-27	12.75	12.84	12.63	12.80	418800
2001-09-28	12.75	13.11	12.70	13.11	390800
2001-10-01	13.04	13.13	12.82	13.05	390200
2001-10-02	13.00	13.41	13.00	13.34	301200
2001-10-03	13.34	13.61	13.25	13.58	592400
2001-10-04	13.60	13.74	13.47	13.60	505400
2001-10-05	13.50	13.50	13.22	13.40	289600
2001-10-08	13.27	13.28	12.82	12.85	290600
2001-10-09	12.98	13.19	12.89	12.95	518600
2001-10-10	12.84	13.07	12.75	12.75	356200
2001-10-11	12.88	13.08	12.81	13.05	1212400
2001-10-12	12.95	13.01	12.73	12.82	606800
2001-10-15	12.82	12.95	12.51	12.89	813200
2001-10-16	12.93	12.94	12.73	12.83	501200
2001-10-17	12.80	12.84	12.61	12.64	735000
2001-10-18	12.63	12.63	12.43	12.47	347000
2001-10-19	12.41	12.67	12.39	12.42	249400
2001-10-22	12.44	12.63	12.40	12.47	226400
2001-10-23	12.53	12.72	12.22	12.36	713600
2001-10-24	12.18	12.23	11.64	12.05	720000
2001-10-25	11.91	12.01	11.78	11.93	726000
2001-10-26	11.93	12.25	11.93	12.20	624200
2001-10-29	12.15	12.44	11.91	12.44	458800
2001-10-30	12.36	12.48	12.26	12.39	734800
2001-10-31	12.35	12.60	12.32	12.34	834400
2001-11-01	12.34	12.88	12.34	12.84	662600
2001-11-02	12.87	13.23	12.85	13.13	735800
2001-11-05	13.08	13.19	12.83	13.02	697600
2001-11-06	13.02	13.22	12.98	13.18	387400
2001-11-07	13.06	13.58	13.06	13.58	588200
2001-11-08	13.23	13.35	13.16	13.24	356400
2001-11-09	13.20	13.33	13.06	13.15	249000
2001-11-12	12.88	13.10	12.88	13.04	176800
2001-11-13	13.14	13.38	13.14	13.30	280800
2001-11-14	13.36	13.65	13.17	13.61	542600
2001-11-15	13.54	13.77	13.45	13.58	587600
2001-11-16	13.51	13.73	13.45	13.65	269000
2001-11-19	13.65	13.87	13.58	13.84	384000
2001-11-20	13.80	13.85	13.59	13.63	365400
2001-11-21	13.46	13.58	13.11	13.18	450800
2001-11-23	13.30	13.41	13.20	13.38	248200
2001-11-26	13.61	13.70	13.40	13.65	333800
2001-11-27	13.65	13.92	13.64	13.73	294600
2001-11-28	13.56	13.75	13.37	13.42	172600
2001-11-29	13.38	13.68	13.33	13.65	242200
2001-11-30	13.58	13.81	13.58	13.80	253400
2001-12-03	13.60	13.70	13.40	13.46	343800
2001-12-04	13.45	13.60	13.41	13.55	328800
2001-12-05	13.51	13.71	13.46	13.66	373000
2001-12-06	13.61	13.65	13.46	13.51	224200
2001-12-07	13.49	13.58	13.30	13.45	734000
2001-12-10	13.40	13.51	13.07	13.12	356400
2001-12-11	13.08	13.24	13.01	13.09	275200
2001-12-12	13.25	13.25	13.04	13.17	599600
2001-12-13	13.02	13.07	12.68	12.75	315600
2001-12-14	12.65	12.82	12.65	12.81	228600
2001-12-17	12.81	13.18	12.77	13.12	348200
2001-12-18	13.08	13.47	13.07	13.46	528600
2001-12-19	13.41	13.45	13.23	13.30	305600
2001-12-20	13.27	13.28	13.10	13.27	267000
2001-12-21	13.20	13.30	12.94	12.96	249000
2001-12-24	12.79	13.00	12.70	12.76	252200
2001-12-26	12.68	12.86	12.67	12.82	115800
2001-12-27	12.77	12.88	12.75	12.85	212400
2001-12-28	12.89	12.98	12.83	12.92	249200
2001-12-31	12.86	13.13	12.84	13.03	216800
2002-01-02	12.88	12.95	12.77	12.81	345200
2002-01-03	12.83	13.16	12.81	13.10	339200
2002-01-04	13.12	13.32	13.12	13.30	501400
2002-01-07	13.19	13.34	13.16	13.27	503400
2002-01-08	13.27	13.31	13.20	13.29	431800
2002-01-09	13.29	13.34	13.15	13.22	420800
2002-01-10	13.19	13.21	12.99	13.21	246600
2002-01-11	13.08	13.30	12.95	13.07	250400
2002-01-14	13.03	13.10	12.95	13.02	174600
2002-01-15	13.02	13.21	12.96	13.18	195000
2002-01-16	13.03	13.03	12.80	12.87	179400
2002-01-17	12.87	12.97	12.70	12.78	360400
2002-01-18	12.66	12.90	12.64	12.76	329600
2002-01-22	12.80	12.89	12.64	12.73	219600
2002-01-23	12.75	13.20	12.69	13.20	401800
2002-01-24	12.97	13.19	12.92	13.04	577800
2002-01-25	13.01	13.01	12.74	12.81	308600
2002-01-28	12.77	12.85	12.65	12.69	341800
2002-01-29	12.81	12.93	12.62	12.63	262800
2002-01-30	12.63	12.77	12.53	12.68	326600
2002-01-31	12.64	12.74	12.54	12.74	291000
2002-02-01	12.73	12.91	12.68	12.86	188200
2002-02-04	12.83	13.04	12.64	12.76	632400
2002-02-05	12.81	13.16	12.76	13.07	577400
2002-02-06	13.11	13.42	13.11	13.41	535800
2002-02-07	13.38	13.46	13.21	13.24	359200
2002-02-08	13.19	13.40	13.19	13.35	259000
2002-02-11	13.30	13.53	13.30	13.43	215600
2002-02-12	13.35	13.50	13.35	13.41	140400
2002-02-13	13.29	13.59	13.29	13.51	322800
2002-02-14	13.54	13.59	13.35	13.46	410800
2002-02-15	13.41	13.55	13.41	13.51	184400
2002-02-19	13.48	13.55	13.41	13.50	187000
2002-02-20	13.47	13.54	13.34	13.38	219000
2002-02-21	13.22	13.39	13.19	13.25	192800
2002-02-22	13.13	13.13	12.76	12.79	444600
2002-02-25	12.79	12.91	12.77	12.88	341200
2002-02-26	12.80	12.85	12.59	12.77	647000
2002-02-27	12.72	12.89	12.67	12.89	624000
2002-02-28	13.03	13.37	12.87	12.97	560600
2002-03-01	12.99	13.40	12.99	13.35	378600
2002-03-04	13.65	13.95	13.53	13.91	897400
2002-03-05	13.83	14.17	13.78	14.03	728800
2002-03-06	13.99	14.38	13.91	14.13	656200
2002-03-07	14.17	14.23	13.95	14.10	452800
2002-03-08	14.15	14.20	13.98	14.00	262600
2002-03-11	13.98	14.07	13.80	13.96	205200
2002-03-12	13.90	13.97	13.83	13.92	196600
2002-03-13	13.82	13.86	13.64	13.69	202200
2002-03-14	13.74	13.87	13.72	13.81	152000
2002-03-15	13.71	14.00	13.71	13.89	259200
2002-03-18	13.91	14.10	13.87	14.00	332600
2002-03-19	13.95	14.12	13.95	14.06	169200
2002-03-20	14.08	14.08	13.88	13.89	291800
2002-03-21	13.84	13.89	13.65	13.65	462200
2002-03-22	13.69	13.69	13.52	13.56	221800
2002-03-25	13.39	13.48	13.25	13.28	287600
2002-03-26	13.25	13.45	13.25	13.41	271200
2002-03-27	13.43	13.73	13.40	13.47	483400
2002-03-28	13.46	13.82	13.46	13.73	274600
2002-04-01	13.57	13.59	13.49	13.53	231200
2002-04-02	13.51	13.56	13.36	13.41	464800
2002-04-03	13.43	13.55	13.36	13.48	452800
2002-04-04	13.41	13.50	13.23	13.29	433400
2002-04-05	13.36	13.59	13.36	13.46	428000
2002-04-08	13.34	13.53	13.28	13.41	254000
2002-04-09	13.39	13.45	13.28	13.41	390400
2002-04-10	13.38	13.71	13.38	13.71	394000
2002-04-11	13.65	13.83	13.62	13.76	560200
2002-04-12	13.70	13.95	13.70	13.95	460400
2002-04-15	13.90	13.99	13.74	13.96	478200
2002-04-16	14.00	14.21	13.96	14.01	635000
2002-04-17	13.95	14.09	13.85	14.07	188200
2002-04-18	14.01	14.05	13.86	13.87	303600
2002-04-19	13.90	14.30	13.90	14.28	527400
2002-04-22	14.22	14.23	14.08	14.14	213400
2002-04-23	14.09	14.14	13.89	13.90	238800
2002-04-24	13.91	14.12	13.90	13.99	389000
2002-04-25	13.98	14.13	13.89	13.96	312200
2002-04-26	13.95	13.98	13.79	13.85	184000
2002-04-29	13.86	14.08	13.72	14.08	332800
2002-04-30	14.05	14.52	14.03	14.47	613800
2002-05-01	14.35	14.47	14.27	14.45	533600
2002-05-02	14.39	14.74	14.39	14.71	722200
2002-05-03	14.62	14.94	14.62	14.82	370200
2002-05-06	14.73	14.80	14.57	14.57	231400
2002-05-07	14.51	14.66	14.36	14.40	298200
2002-05-08	14.45	14.64	14.38	14.64	317200
2002-05-09	14.65	14.85	14.65	14.83	383800
2002-05-10	14.85	15.00	14.84	14.90	327600
2002-05-13	14.65	14.97	14.65	14.77	443200
2002-05-14	14.69	14.75	14.34	14.35	713000
2002-05-15	14.30	14.68	14.27	14.55	460200
2002-05-16	14.56	14.75	14.51	14.65	250800
2002-05-17	14.66	14.75	14.58	14.58	124600
2002-05-20	14.50	14.53	14.36	14.45	200800
2002-05-21	14.58	14.71	14.56	14.68	380000
2002-05-22	14.66	14.82	14.64	14.82	808000
2002-05-23	14.78	14.95	14.74	14.94	268800
2002-05-24	14.84	14.95	14.80	14.87	240800
2002-05-28	14.93	14.95	14.88	14.92	451200
2002-05-29	14.85	14.96	14.85	14.93	381000
2002-05-30	14.90	14.98	14.85	14.95	199000
2002-05-31	14.93	14.97	14.82	14.89	409400
2002-06-03	14.75	14.90	14.73	14.85	316200
2002-06-04	14.85	14.85	14.61	14.72	353400
2002-06-05	14.63	14.68	14.59	14.64	242400
2002-06-06	14.63	14.67	14.50	14.51	201400
2002-06-07	14.45	14.62	14.45	14.62	542800
2002-06-10	14.62	14.64	14.39	14.44	559800
2002-06-11	14.38	14.39	14.14	14.16	376200
2002-06-12	14.15	14.27	14.10	14.10	313600
2002-06-13	14.05	14.13	13.69	13.94	322200
2002-06-14	13.69	13.83	13.60	13.80	290400
2002-06-17	13.78	14.19	13.75	14.15	288400
2002-06-18	14.25	14.28	13.92	14.00	307800
2002-06-19	13.93	14.07	13.87	13.92	277000
2002-06-20	13.90	13.97	13.34	13.72	417000
2002-06-21	13.73	13.81	13.40	13.53	322000
2002-06-24	13.48	13.63	13.32	13.56	393600
2002-06-25	13.62	14.08	13.62	13.88	345800
2002-06-26	13.58	13.87	13.56	13.86	371400
2002-06-27	13.84	14.23	13.80	14.09	587400
2002-06-28	13.99	14.33	13.87	14.30	308200
2002-07-01	14.25	14.33	13.98	13.99	140600
2002-07-02	14.03	14.12	13.36	13.50	407400
2002-07-03	13.51	13.52	13.22	13.50	395800
2002-07-05	13.59	13.79	13.59	13.75	269800
2002-07-08	13.88	14.05	13.85	13.88	351000
2002-07-09	13.89	13.98	13.64	13.66	344200
2002-07-10	13.73	13.73	13.00	13.18	471800
2002-07-11	13.09	13.31	13.06	13.27	416800
2002-07-12	13.27	13.30	12.85	13.03	294200
2002-07-15	13.01	13.17	12.73	13.17	954200
2002-07-16	13.03	13.07	12.88	12.99	1092400
2002-07-17	13.00	13.21	12.90	12.98	1657400
2002-07-18	13.03	13.10	12.92	12.95	968800
2002-07-19	12.88	12.89	12.65	12.66	484800
2002-07-22	12.50	12.63	12.16	12.16	616000
2002-07-23	12.08	12.16	11.74	11.85	1669800
2002-07-24	11.35	12.56	11.35	12.56	3142200
2002-07-25	12.53	12.67	12.30	12.52	675000
2002-07-26	12.50	12.54	12.38	12.54	729400
2002-07-29	12.57	13.09	12.57	13.00	566400
2002-07-30	12.91	12.94	12.24	12.43	1386400
2002-07-31	11.70	12.20	11.70	12.07	946200
2002-08-01	11.85	12.12	11.78	11.93	740400
2002-08-02	11.96	12.03	11.92	12.01	599800
2002-08-05	11.95	12.08	11.50	11.57	727400
2002-08-06	11.79	11.93	11.79	11.90	909800
2002-08-07	11.92	12.00	11.85	11.99	994400
2002-08-08	11.97	12.33	11.97	12.28	541600
2002-08-09	12.23	12.35	12.22	12.32	270600
2002-08-12	12.23	12.23	11.96	12.02	432400
2002-08-13	11.98	12.03	11.65	11.66	505400
2002-08-14	11.68	11.89	11.42	11.87	519200
2002-08-15	11.90	12.05	11.78	11.87	512800
2002-08-16	11.87	12.10	11.86	12.07	518600
2002-08-19	12.04	12.13	11.93	11.99	676600
2002-08-20	11.75	11.80	11.47	11.70	1539400
2002-08-21	11.59	11.77	11.49	11.63	861600
2002-08-22	11.57	11.75	11.48	11.56	865400
2002-08-23	11.49	11.64	11.46	11.51	359800
2002-08-26	11.53	11.65	11.46	11.57	263400
2002-08-27	11.61	11.66	11.49	11.49	227800
2002-08-28	11.48	11.75	11.48	11.59	575600
2002-08-29	11.58	11.67	11.48	11.50	456200
2002-08-30	11.50	11.69	11.47	11.56	505600
2002-09-03	11.49	11.49	11.08	11.26	707400
2002-09-04	11.15	11.36	11.00	11.15	1208400
2002-09-05	11.10	11.17	11.01	11.04	958200
2002-09-06	11.09	11.23	11.08	11.20	193200
2002-09-09	11.11	11.45	11.11	11.37	507200
2002-09-10	11.32	11.42	11.17	11.25	237000
2002-09-11	11.62	11.65	11.45	11.47	310200
2002-09-12	11.53	11.54	11.37	11.39	866200
2002-09-13	11.37	11.48	11.33	11.48	386200
2002-09-16	11.39	11.45	11.33	11.42	725400
2002-09-17	11.46	11.50	11.14	11.18	715000
2002-09-18	11.10	11.10	10.73	10.81	1068800
2002-09-19	10.68	10.75	10.26	10.31	1176800
2002-09-20	10.31	10.32	9.98	10.10	1368800
2002-09-23	9.88	10.19	9.85	10.15	692400
2002-09-24	9.95	10.32	9.95	10.18	913000
2002-09-25	10.31	10.70	10.19	10.59	1273600
2002-09-26	10.65	10.76	10.58	10.73	540800
2002-09-27	10.65	10.67	10.46	10.48	679400
2002-09-30	10.44	10.57	10.22	10.51	709600
2002-10-01	10.54	10.84	10.33	10.79	713000
2002-10-02	10.68	10.68	10.16	10.24	624800
2002-10-03	10.24	10.24	9.77	9.81	700400
2002-10-04	9.81	9.81	9.00	9.18	2013400
2002-10-07	9.15	9.21	8.69	8.81	1938400
2002-10-08	8.83	9.15	8.81	9.13	662600
2002-10-09	9.14	9.70	9.03	9.44	2518200
2002-10-10	9.43	10.26	9.39	10.10	1622200
2002-10-11	10.35	10.68	10.20	10.65	1302200
2002-10-14	10.58	10.58	10.35	10.40	382400
2002-10-15	10.96	11.42	10.96	11.33	1356800
2002-10-16	11.08	11.33	11.08	11.20	799800
2002-10-17	11.53	11.58	11.30	11.50	1050200
2002-10-18	11.35	11.79	11.27	11.69	803400
2002-10-21	11.63	11.88	11.50	11.86	577000
2002-10-22	11.76	11.88	11.63	11.81	304600
2002-10-23	11.74	11.87	11.31	11.79	509200
2002-10-24	11.81	12.10	11.43	11.61	868000
2002-10-25	11.38	11.51	11.12	11.22	881800
2002-10-28	11.38	11.52	11.10	11.40	567200
2002-10-29	11.10	11.23	10.90	10.90	1056800
2002-10-30	10.98	11.05	10.80	10.81	942000
2002-10-31	10.86	11.10	10.66	10.78	981000
2002-11-01	10.65	10.86	10.55	10.80	2392000
2002-11-04	10.98	11.92	10.98	11.57	1485800
2002-11-05	11.48	11.71	11.31	11.53	1636000
2002-11-06	11.61	11.65	11.28	11.55	576600
2002-11-07	11.45	11.46	11.12	11.19	398600
2002-11-08	11.10	11.25	11.08	11.21	346400
2002-11-11	11.15	11.19	11.01	11.13	691600
2002-11-12	11.15	11.36	11.05	11.12	473200
2002-11-13	10.98	11.06	10.77	11.04	411200
2002-11-14	11.14	11.55	11.14	11.54	685400
2002-11-15	11.48	11.62	11.38	11.53	289600
2002-11-18	11.61	11.68	11.36	11.42	353600
2002-11-19	11.30	11.54	11.23	11.48	201400
2002-11-20	11.40	11.75	11.40	11.74	259800
2002-11-21	11.75	12.43	11.75	12.31	843600
2002-11-22	12.19	12.70	12.16	12.57	1464400
2002-11-25	12.57	12.90	12.57	12.60	2115200
2002-11-26	12.52	12.55	12.18	12.18	1325400
2002-11-27	12.35	12.63	12.33	12.54	564600
2002-11-29	12.63	12.70	12.57	12.59	174000
2002-12-02	12.69	12.86	12.53	12.66	280200
2002-12-03	12.54	12.70	12.41	12.43	263400
2002-12-04	12.31	12.40	12.12	12.28	374400
2002-12-05	12.32	12.32	12.03	12.10	372000
2002-12-06	11.75	12.23	11.74	12.12	492800
2002-12-09	11.73	11.79	11.32	11.40	2228800
2002-12-10	11.48	11.71	11.40	11.67	546400
2002-12-11	11.73	11.99	11.48	11.60	821000
2002-12-12	11.65	11.68	11.46	11.55	247200
2002-12-13	11.51	11.51	11.18	11.22	560800
2002-12-16	11.15	11.41	11.15	11.40	552000
2002-12-17	11.43	11.43	11.26	11.32	247600
2002-12-18	11.32	11.40	11.22	11.24	233200
2002-12-19	11.25	11.34	11.11	11.18	724800
2002-12-20	11.27	11.28	11.06	11.09	1037600
2002-12-23	11.03	11.31	11.03	11.20	511400
2002-12-24	11.23	11.23	11.09	11.13	293400
2002-12-26	11.10	11.20	11.02	11.11	191200
2002-12-27	11.05	11.05	10.90	10.90	194800
2002-12-30	10.87	11.10	10.78	11.00	809200
2002-12-31	10.92	11.05	10.85	10.86	569000
2003-01-02	10.90	11.30	10.90	11.24	421800
2003-01-03	11.19	11.63	11.19	11.57	482400
2003-01-06	11.60	11.85	11.59	11.83	875200
2003-01-07	11.75	11.83	11.73	11.80	757600
2003-01-08	11.73	11.86	11.72	11.79	612600
2003-01-09	11.79	12.11	11.79	12.08	468000
2003-01-10	11.98	12.13	11.92	12.07	364600
2003-01-13	12.10	12.17	11.96	12.13	302800
2003-01-14	12.13	12.25	12.09	12.19	305200
2003-01-15	12.20	12.20	11.79	11.89	326600
2003-01-16	11.88	11.96	11.79	11.94	257400
2003-01-17	11.93	11.98	11.73	11.84	893200
2003-01-21	11.76	11.76	11.40	11.48	462200
2003-01-22	11.44	11.54	11.41	11.52	1260400
2003-01-23	11.64	11.68	11.50	11.68	697600
2003-01-24	11.63	11.63	11.47	11.51	478200
2003-01-27	11.46	11.46	11.14	11.21	237200
2003-01-28	11.21	11.29	11.05	11.23	394600
2003-01-29	11.24	11.51	11.12	11.47	454400
2003-01-30	11.47	11.47	11.19	11.28	428400
2003-01-31	11.23	11.73	11.23	11.58	359800
2003-02-03	11.60	11.86	11.60	11.82	621000
2003-02-04	11.75	12.00	11.70	11.88	1408400
2003-02-05	11.94	12.07	11.77	11.99	578000
2003-02-06	11.94	12.06	11.92	11.98	492600
2003-02-07	11.98	12.04	11.87	11.98	357600
2003-02-10	11.91	11.92	11.57	11.67	453600
2003-02-11	11.66	11.78	11.53	11.63	473200
2003-02-12	11.57	11.63	11.38	11.60	394400
2003-02-13	11.53	11.67	11.47	11.63	309800
2003-02-14	11.64	11.75	11.57	11.75	306600
2003-02-18	12.50	12.51	12.30	12.36	834400
2003-02-19	12.28	12.33	12.15	12.21	472600
2003-02-20	12.26	12.37	12.11	12.16	405000
2003-02-21	12.16	12.33	12.15	12.26	311800
2003-02-24	12.16	12.28	12.16	12.18	377400
2003-02-25	12.13	12.16	11.89	12.15	359000
2003-02-26	11.98	12.04	11.94	11.98	283000
2003-02-27	12.05	12.18	11.99	12.10	413200
2003-02-28	12.15	12.37	12.11	12.28	409000
2003-03-03	12.51	12.67	12.36	12.41	457400
2003-03-04	12.37	12.47	12.27	12.38	316400
2003-03-05	12.35	12.55	12.35	12.55	339400
2003-03-06	12.45	12.45	12.36	12.43	286000
2003-03-07	12.38	12.46	12.24	12.42	347600
2003-03-10	12.33	12.39	12.21	12.22	262600
2003-03-11	12.15	12.24	12.01	12.08	382400
2003-03-12	12.00	12.16	11.89	11.99	251800
2003-03-13	12.10	12.22	12.05	12.11	579600
2003-03-14	12.09	12.20	12.04	12.09	511200
2003-03-17	12.05	12.61	12.00	12.50	1225800
2003-03-18	12.44	12.73	12.37	12.65	864000
2003-03-19	12.55	12.78	12.55	12.73	437000
2003-03-20	12.63	12.84	12.58	12.82	443000
2003-03-21	12.85	12.87	12.56	12.69	542000
2003-03-24	12.51	12.65	12.44	12.44	269800
2003-03-25	12.48	12.55	12.37	12.46	440200
2003-03-26	12.48	12.55	12.41	12.47	440600
2003-03-27	12.43	12.44	12.27	12.28	368800
2003-03-28	12.23	12.23	12.13	12.14	375600
2003-03-31	12.02	12.05	11.92	11.97	445800
2003-04-01	11.97	12.14	11.87	11.94	800600
2003-04-02	12.13	12.53	12.13	12.39	599200
2003-04-03	12.42	12.42	12.15	12.32	530000
2003-04-04	12.34	12.50	12.27	12.33	291400
2003-04-07	12.45	12.57	12.35	12.35	595600
2003-04-08	12.30	12.59	12.30	12.58	627000
2003-04-09	12.48	12.63	12.43	12.53	511000
2003-04-10	12.58	12.76	12.57	12.76	555000
2003-04-11	12.79	12.88	12.72	12.74	524400
2003-04-14	12.73	12.96	12.73	12.95	442600
2003-04-15	12.88	13.27	12.86	13.20	429400
2003-04-16	13.18	13.20	12.91	12.92	323000
2003-04-17	12.92	13.02	12.87	12.99	254600
2003-04-21	12.93	13.05	12.90	13.03	227000
2003-04-22	13.07	13.41	13.03	13.38	669200
2003-04-23	13.28	13.55	13.28	13.50	404600
2003-04-24	13.30	13.32	12.92	12.96	562400
2003-04-25	12.88	12.93	12.59	12.70	461800
2003-04-28	12.76	12.90	12.73	12.80	445400
2003-04-29	12.71	13.12	12.71	13.03	374400
2003-04-30	13.06	13.34	13.06	13.32	710800
2003-05-01	13.34	13.46	13.15	13.27	439600
2003-05-02	13.10	13.22	13.08	13.19	313400
2003-05-05	13.19	13.27	13.16	13.27	245200
2003-05-06	13.23	13.65	13.23	13.61	630200
2003-05-07	13.46	13.61	13.46	13.57	342800
2003-05-08	13.53	13.57	13.43	13.49	364400
2003-05-09	13.46	13.71	13.46	13.65	198200
2003-05-12	13.64	13.95	13.61	13.95	233200
2003-05-13	13.76	14.03	13.76	13.90	282800
2003-05-14	13.95	14.09	13.92	14.00	257000
2003-05-15	14.01	14.09	13.87	13.91	204200
2003-05-16	14.00	14.07	13.85	14.04	333800
2003-05-19	14.00	14.01	13.74	13.75	620600
2003-05-20	14.00	14.16	13.90	14.08	631800
2003-05-21	13.94	14.02	13.76	13.78	516400
2003-05-22	13.67	13.83	13.67	13.70	809800
2003-05-23	13.63	13.65	13.50	13.52	315600
2003-05-27	13.46	13.55	13.45	13.50	537200
2003-05-28	13.49	13.59	13.46	13.50	344600
2003-05-29	13.50	13.70	13.30	13.45	409000
2003-05-30	13.44	13.75	13.44	13.72	431200
2003-06-02	13.68	14.17	13.67	14.11	500600
2003-06-03	14.00	14.18	13.99	14.14	476400
2003-06-04	14.14	14.51	14.13	14.51	388000
2003-06-05	14.48	14.74	14.43	14.54	460200
2003-06-06	14.46	14.64	14.45	14.49	405600
2003-06-09	14.37	14.42	14.14	14.17	143800
2003-06-10	14.18	14.32	13.97	14.30	270200
2003-06-11	14.30	14.50	14.29	14.50	317000
2003-06-12	14.49	14.49	14.29	14.42	289200
2003-06-13	14.38	14.49	14.15	14.25	339000
2003-06-16	14.20	14.58	14.10	14.58	342000
2003-06-17	14.49	14.75	14.44	14.66	378400
2003-06-18	14.56	14.69	14.48	14.64	191200
2003-06-19	14.50	14.50	14.27	14.36	322600
2003-06-20	14.37	14.37	13.99	14.11	265800
2003-06-23	14.06	14.11	13.98	14.05	159600
2003-06-24	14.01	14.14	13.96	14.12	206600
2003-06-25	14.13	14.29	14.06	14.07	322400
2003-06-26	13.98	14.09	13.92	14.00	172200
2003-06-27	13.91	14.16	13.91	13.98	159800
2003-06-30	13.90	14.35	13.88	14.11	364200
2003-07-01	14.07	14.11	13.78	13.90	281600
2003-07-02	14.08	14.50	14.03	14.40	426600
2003-07-03	14.32	14.44	14.24	14.35	186000
2003-07-07	14.25	14.36	14.13	14.26	367200
2003-07-08	14.18	14.18	13.85	13.94	564800
2003-07-09	13.92	13.99	13.80	13.87	201200
2003-07-10	13.72	13.73	13.53	13.60	249000
2003-07-11	13.60	13.77	13.58	13.73	191400
2003-07-14	13.77	13.93	13.77	13.80	933600
2003-07-15	13.75	13.75	13.64	13.72	303600
2003-07-16	13.76	13.88	13.68	13.85	327200
2003-07-17	13.65	13.82	13.65	13.77	269800
2003-07-18	13.69	13.99	13.62	13.94	224200
2003-07-21	13.79	14.15	13.79	14.13	464800
2003-07-22	14.13	14.20	14.06	14.18	281000
2003-07-23	14.18	14.51	14.18	14.45	516400
2003-07-24	14.36	14.78	14.36	14.60	802000
2003-07-25	14.65	14.82	14.64	14.79	612400
2003-07-28	14.69	14.82	14.69	14.74	409600
2003-07-29	14.68	14.79	14.63	14.75	534800
2003-07-30	14.58	14.63	14.52	14.58	359400
2003-07-31	14.50	14.68	14.50	14.67	373400
2003-08-01	14.68	14.83	14.68	14.74	506400
2003-08-04	14.64	14.64	14.43	14.60	438200
2003-08-05	14.58	14.83	14.53	14.69	239800
2003-08-06	14.58	14.61	14.46	14.52	602000
2003-08-07	14.53	14.84	14.50	14.73	264600
2003-08-08	14.66	14.83	14.66	14.80	151400
2003-08-11	14.92	15.30	14.91	15.23	605000
2003-08-12	15.22	15.40	15.16	15.25	343600
2003-08-13	15.22	15.35	15.18	15.25	398600
2003-08-14	15.17	15.21	15.07	15.13	283400
2003-08-15	15.10	15.12	14.99	15.12	145800
2003-08-18	15.04	15.15	14.98	15.01	336200
2003-08-19	14.91	15.17	14.83	15.14	350600
2003-08-20	14.91	15.07	14.91	15.06	225000
2003-08-21	15.02	15.10	14.80	14.83	486000
2003-08-22	14.77	15.06	14.77	14.96	354200
2003-08-25	14.96	15.02	14.90	14.98	202600
2003-08-26	14.89	15.09	14.89	15.04	371400
2003-08-27	14.94	14.99	14.85	14.96	218400
2003-08-28	14.90	15.00	14.89	15.00	152200
2003-08-29	14.99	15.25	14.98	15.12	306200
2003-09-02	15.12	15.31	15.02	15.31	808400
2003-09-03	15.37	15.74	15.36	15.68	626000
2003-09-04	15.75	15.91	15.75	15.89	713400
2003-09-05	15.83	15.88	15.76	15.78	390800
2003-09-08	15.67	15.80	15.61	15.69	203800
2003-09-09	15.71	15.88	15.65	15.73	230400
2003-09-10	15.67	15.99	15.67	15.92	402800
2003-09-11	15.76	15.81	15.61	15.70	413000
2003-09-12	15.67	15.83	15.67	15.80	622000
2003-09-15	15.58	15.73	15.54	15.58	484400
2003-09-16	15.57	15.74	15.56	15.70	333600
2003-09-17	15.65	15.75	15.65	15.71	202800
2003-09-18	15.73	15.90	15.66	15.84	369200
2003-09-19	16.02	16.02	15.85	15.85	473400
2003-09-22	15.83	15.85	15.74	15.81	348400
2003-09-23	15.73	15.95	15.68	15.93	332800
2003-09-24	15.87	15.93	15.82	15.86	294600
2003-09-25	15.86	15.92	15.64	15.67	342400
2003-09-26	15.63	15.63	14.94	15.10	1045600
2003-09-29	14.53	14.63	14.35	14.59	17873800
2003-09-30	14.63	14.72	14.45	14.45	4833000
2003-10-01	14.53	14.54	14.26	14.30	6354200
2003-10-02	14.40	14.40	14.20	14.25	5344600
2003-10-03	14.33	14.43	14.28	14.39	2973800
2003-10-06	14.48	14.53	14.34	14.49	1999200
2003-10-07	14.49	14.51	14.43	14.46	2957400
2003-10-08	14.50	14.50	14.43	14.45	2424000
2003-10-09	14.45	14.48	14.32	14.32	3632200
2003-10-10	14.43	14.53	14.38	14.48	2204800
2003-10-13	14.43	14.49	14.41	14.47	1134200
2003-10-14	14.48	14.58	14.46	14.56	2841000
2003-10-15	14.57	14.57	14.44	14.47	3979600
2003-10-16	14.52	14.62	14.48	14.61	3824000
2003-10-17	14.60	14.72	14.59	14.68	3991200
2003-10-20	14.65	14.75	14.65	14.71	2704200
2003-10-21	14.71	14.77	14.64	14.65	2950000
2003-10-22	14.65	14.72	14.56	14.59	3619000
2003-10-23	14.57	14.57	14.46	14.51	2338800
2003-10-24	14.52	14.52	14.45	14.50	2803400
2003-10-27	14.53	14.62	14.52	14.61	1839200
2003-10-28	14.68	15.01	14.63	15.01	2025800
2003-10-29	15.03	15.05	14.89	14.95	1184800
2003-10-30	15.01	15.04	14.90	14.91	1232000
2003-10-31	14.91	15.29	14.90	15.17	3089600
2003-11-03	15.20	15.30	15.16	15.28	3170200
2003-11-04	15.28	15.37	15.21	15.35	3317000
2003-11-05	15.36	15.42	15.27	15.29	3229600
2003-11-06	15.24	15.25	15.11	15.19	2912200
2003-11-07	15.25	15.37	15.24	15.25	1640800
2003-11-10	15.30	15.31	15.16	15.20	1674800
2003-11-11	15.18	15.20	15.09	15.13	919200
2003-11-12	15.22	15.33	15.18	15.28	1353400
2003-11-13	15.25	15.25	15.11	15.14	1579800
2003-11-14	15.13	15.24	15.08	15.10	1680600
2003-11-17	15.10	15.10	14.84	14.96	1012400
2003-11-18	15.00	15.08	14.98	14.99	938200
2003-11-19	14.99	15.25	14.99	15.15	4463000
2003-11-20	15.04	15.15	15.00	15.00	2388200
2003-11-21	15.18	15.43	15.18	15.43	2302000
2003-11-24	15.41	15.55	15.35	15.39	845200
2003-11-25	15.48	15.57	15.44	15.51	1368600
2003-11-26	15.65	15.74	15.61	15.73	1148000
2003-11-28	15.90	15.91	15.85	15.90	433200
2003-12-01	15.90	15.92	15.79	15.79	1255200
2003-12-02	15.80	15.94	15.78	15.91	979000
2003-12-03	15.88	16.23	15.88	16.13	1981400
2003-12-04	16.13	16.18	16.02	16.03	752000
2003-12-05	16.00	16.13	15.99	16.08	885200
2003-12-08	16.10	16.13	16.03	16.06	643400
2003-12-09	16.03	16.05	15.69	15.72	3375200
2003-12-10	15.71	15.80	15.69	15.79	1972800
2003-12-11	15.60	15.79	15.56	15.75	716000
2003-12-12	15.78	15.86	15.73	15.78	742000
2003-12-15	15.89	15.99	15.69	15.69	1031600
2003-12-16	15.68	15.75	15.58	15.67	1088600
2003-12-17	15.68	15.74	15.61	15.74	1193200
2003-12-18	15.71	15.90	15.67	15.88	898200
2003-12-19	15.88	16.06	15.78	16.01	956600
2003-12-22	15.98	16.07	15.90	16.01	834600
2003-12-23	16.11	16.19	16.09	16.14	1097200
2003-12-24	16.09	16.16	15.90	16.13	478800
2003-12-26	16.13	16.15	15.90	15.97	316600
2003-12-29	16.00	16.14	16.00	16.11	1076000
2003-12-30	16.03	16.16	15.98	16.12	966800
2003-12-31	16.15	16.19	16.10	16.15	674400
2004-01-02	16.26	16.49	16.21	16.21	707200
2004-01-05	16.29	16.48	16.20	16.39	983600
2004-01-06	16.34	16.50	16.34	16.48	1543000
2004-01-07	16.58	16.70	16.43	16.59	1767200
2004-01-08	16.59	16.75	16.51	16.71	950800
2004-01-09	16.75	17.00	16.70	16.89	1093400
2004-01-12	16.85	16.98	16.77	16.92	928800
2004-01-13	16.93	17.06	16.90	17.05	1502800
2004-01-14	16.91	17.18	16.85	17.14	988000
2004-01-15	17.12	17.27	17.09	17.21	1007200
2004-01-16	17.25	17.37	17.19	17.32	1068200
2004-01-20	17.59	17.63	17.45	17.48	1829200
2004-01-21	17.44	17.45	17.35	17.41	851200
2004-01-22	17.50	17.74	17.50	17.70	1408600
2004-01-23	17.50	17.57	17.29	17.39	1045400
2004-01-26	17.43	17.61	17.40	17.58	826800
2004-01-27	17.58	17.79	17.57	17.75	929400
2004-01-28	17.59	17.88	17.58	17.68	3088800
2004-01-29	17.65	17.75	17.46	17.60	1657800
2004-01-30	17.60	17.74	17.50	17.69	4236200
2004-02-02	17.62	17.84	17.59	17.77	1139000
2004-02-03	17.79	17.83	17.68	17.68	884200
2004-02-04	17.68	17.78	17.17	17.69	1075000
2004-02-05	17.73	17.95	17.73	17.80	1249400
2004-02-06	18.00	18.43	18.00	18.12	1131600
2004-02-09	18.09	18.18	17.85	17.94	2435600
2004-02-10	17.93	18.13	17.92	18.05	3161800
2004-02-11	18.10	18.44	18.08	18.38	1577600
2004-02-12	18.32	18.37	18.22	18.29	2290800
2004-02-13	18.38	18.46	18.23	18.25	829400
2004-02-17	18.43	18.50	18.37	18.38	1022600
2004-02-18	18.38	18.40	18.16	18.19	1277600
2004-02-19	18.15	18.19	18.08	18.09	1964200
2004-02-20	18.04	18.04	17.82	17.95	1152400
2004-02-23	17.95	17.96	17.77	17.86	1188800
2004-02-24	17.86	17.86	17.74	17.80	1013200
2004-02-25	17.73	17.73	17.52	17.60	1203800
2004-02-26	17.59	17.78	17.58	17.71	1578000
2004-02-27	17.71	17.96	17.69	17.91	1362000
2004-03-01	18.01	18.14	18.00	18.05	1195000
2004-03-02	18.04	18.25	18.04	18.17	1060400
2004-03-03	18.06	18.24	18.00	18.16	854400
2004-03-04	18.16	18.25	18.04	18.23	890200
2004-03-05	18.28	18.38	18.21	18.28	1266800
2004-03-08	18.25	18.38	18.11	18.11	542200
2004-03-09	18.11	18.14	17.79	17.81	599000
2004-03-10	17.85	17.87	17.52	17.53	1310400
2004-03-11	17.30	17.47	17.23	17.37	3831000
2004-03-12	17.36	17.55	17.36	17.51	1599400
2004-03-15	17.55	17.55	17.24	17.25	1003600
2004-03-16	17.33	17.41	17.27	17.36	1806200
2004-03-17	17.37	17.73	17.34	17.63	1467800
2004-03-18	17.65	17.87	17.65	17.74	1778400
2004-03-19	17.76	17.85	17.48	17.52	546200
2004-03-22	17.43	17.50	17.30	17.38	1008000
2004-03-23	17.43	17.76	17.43	17.65	1501600
2004-03-24	17.66	17.69	17.47	17.53	614000
2004-03-25	17.60	17.95	17.59	17.94	1222200
2004-03-26	17.92	18.18	17.92	18.09	1791400
2004-03-29	18.18	18.58	18.18	18.57	1991000
2004-03-30	18.49	18.73	18.48	18.64	2310000
2004-03-31	18.60	18.67	18.43	18.58	639400
2004-04-01	18.51	18.85	18.50	18.73	1972000
2004-04-02	18.80	19.48	18.75	19.20	2489200
2004-04-05	19.34	20.00	19.34	19.88	1942200
2004-04-06	19.88	19.99	19.77	19.82	1617600
2004-04-07	19.77	19.81	19.65	19.77	961800
2004-04-08	19.75	19.95	19.75	19.78	995600
2004-04-12	19.80	19.99	19.73	19.98	812200
2004-04-13	19.98	20.07	19.50	19.63	1040600
2004-04-14	19.30	19.49	19.07	19.09	935800
2004-04-15	19.19	19.23	18.89	19.05	1682000
2004-04-16	19.16	19.40	19.08	19.31	1185400
2004-04-19	19.26	19.36	19.19	19.24	1644200
2004-04-20	19.25	19.25	18.80	18.80	2479600
2004-04-21	18.81	18.82	18.64	18.80	3228600
2004-04-22	18.80	19.39	18.80	19.30	2473800
2004-04-23	19.35	19.60	19.30	19.52	2008000
2004-04-26	19.64	20.21	19.64	19.72	3439600
2004-04-27	19.73	19.77	19.47	19.49	5732600
2004-04-28	19.22	19.28	18.28	18.55	42675000
2004-04-29	18.63	18.80	18.44	18.54	12996200
2004-04-30	18.56	18.78	18.39	18.39	6696200
2004-05-03	18.68	18.73	18.50	18.50	3662400
2004-05-04	18.80	18.83	18.53	18.62	6667000
2004-05-05	18.54	18.56	18.44	18.45	5711800
2004-05-06	18.43	18.58	18.37	18.57	2563400
2004-05-07	18.44	18.46	18.05	18.09	3386800
2004-05-10	17.94	18.05	17.82	17.91	2241800
2004-05-11	17.99	18.05	17.88	17.92	2617800
2004-05-12	17.88	17.93	17.81	17.89	1998400
2004-05-13	17.84	18.08	17.83	17.90	1895000
2004-05-14	17.88	18.03	17.81	17.96	1410200
2004-05-17	17.91	18.00	17.72	17.76	2432400
2004-05-18	17.91	18.00	17.84	17.93	2150200
2004-05-19	18.25	18.50	18.09	18.11	1941400
2004-05-20	18.22	18.39	18.19	18.23	1928000
2004-05-21	18.27	18.44	18.24	18.29	1758000
2004-05-24	18.33	18.49	18.10	18.13	1012800
2004-05-25	18.30	18.66	18.30	18.61	2511400
2004-05-26	18.68	18.85	18.60	18.76	1678400
2004-05-27	18.92	19.30	18.92	19.27	2110000
2004-05-28	19.18	19.50	19.05	19.41	1403800
2004-06-01	19.29	19.33	19.06	19.23	1441200
2004-06-02	19.32	19.39	19.16	19.23	1812400
2004-06-03	19.24	19.46	19.18	19.27	1227400
2004-06-04	19.55	19.61	19.38	19.39	1278800
2004-06-07	19.58	19.70	19.51	19.66	1282000
2004-06-08	19.64	19.70	19.56	19.67	926000
2004-06-09	19.65	19.65	19.30	19.33	775200
2004-06-10	19.30	19.48	19.30	19.41	815800
2004-06-14	19.30	19.43	19.05	19.08	1255800
2004-06-15	19.15	19.53	19.15	19.39	864800
2004-06-16	19.30	19.37	19.19	19.21	675400
2004-06-17	19.21	19.57	19.19	19.51	673400
2004-06-18	19.63	19.78	19.54	19.62	1070600
2004-06-21	19.67	19.73	19.48	19.50	752000
2004-06-22	19.59	19.88	19.59	19.88	1223400
2004-06-23	19.90	20.02	19.78	20.00	1387800
2004-06-24	20.00	20.11	19.82	19.88	1538800
2004-06-25	19.95	20.08	19.79	19.80	694400
2004-06-28	19.89	20.03	19.79	19.93	2496600
2004-06-29	19.93	20.10	19.85	20.07	1737200
2004-06-30	20.13	20.37	19.95	20.25	957800
2004-07-01	20.23	20.23	19.73	19.86	691400
2004-07-02	20.12	20.45	20.06	20.31	1105800
2004-07-06	20.20	20.20	19.93	20.00	1824800
2004-07-07	20.08	20.21	19.91	19.97	636600
2004-07-08	19.91	19.95	19.67	19.72	922600
2004-07-09	19.64	19.82	19.58	19.80	701600
2004-07-12	19.80	19.93	19.75	19.82	607200
2004-07-13	19.68	19.96	19.66	19.90	999600
2004-07-14	19.90	20.00	19.90	19.99	1119000
2004-07-15	19.96	20.03	19.68	19.75	491400
2004-07-16	19.90	20.00	19.33	19.61	796200
2004-07-19	19.61	20.05	19.61	19.97	541800
2004-07-20	19.90	20.05	19.75	19.90	644800
2004-07-21	19.83	20.00	19.70	19.77	506200
2004-07-22	19.75	19.86	19.70	19.82	629600
2004-07-23	19.73	19.91	19.65	19.65	409800
2004-07-26	19.75	19.79	19.40	19.54	394600
2004-07-27	19.49	19.49	19.22	19.46	721800
2004-07-28	19.51	19.62	19.31	19.52	559000
2004-07-29	19.91	20.18	19.79	20.02	981400
2004-07-30	19.98	20.20	19.88	20.01	801600
2004-08-02	19.90	20.01	19.78	20.01	448800
2004-08-03	20.05	20.30	20.05	20.15	1045800
2004-08-04	20.08	20.30	20.06	20.17	643000
2004-08-05	20.13	20.27	19.98	20.07	582000
2004-08-06	20.13	20.49	20.08	20.14	1427800
2004-08-09	20.25	20.34	20.01	20.28	1069400
2004-08-10	20.28	20.41	20.21	20.28	1347000
2004-08-11	20.07	20.13	19.99	20.03	1151800
2004-08-12	19.98	20.09	19.81	20.04	771000
2004-08-13	20.29	20.48	20.23	20.43	867600
2004-08-16	20.38	20.46	20.22	20.23	704400
2004-08-17	20.30	20.35	20.23	20.27	807800
2004-08-18	20.20	20.35	20.10	20.25	491200
2004-08-19	20.18	20.48	20.08	20.42	679000
2004-08-20	20.42	20.56	20.30	20.40	507400
2004-08-23	20.30	20.43	20.25	20.28	653000
2004-08-24	20.40	20.48	20.16	20.19	2310000
2004-08-25	20.11	20.54	20.08	20.51	972600
2004-08-26	20.45	20.58	20.40	20.58	859800
2004-08-27	20.58	20.62	20.43	20.45	525800
2004-08-30	20.39	20.61	20.38	20.38	515800
2004-08-31	20.35	20.75	20.35	20.72	489600
2004-09-01	20.66	20.85	20.66	20.77	827600
2004-09-02	20.83	20.88	20.66	20.78	493800
2004-09-03	20.70	20.76	20.54	20.70	425000
2004-09-07	20.81	21.03	20.78	20.94	615400
2004-09-08	20.75	20.96	20.75	20.94	368400
2004-09-09	20.91	21.12	20.88	21.03	568200
2004-09-10	20.93	21.17	20.92	21.06	564200
2004-09-13	20.96	21.47	20.96	21.37	1019600
2004-09-14	21.37	21.66	21.28	21.57	1022200
2004-09-15	21.47	21.54	21.30	21.50	611600
2004-09-16	21.48	22.00	21.48	21.97	1153400
2004-09-17	21.78	22.15	21.76	22.10	874400
2004-09-20	21.90	22.13	21.84	21.98	696800
2004-09-21	22.01	22.13	21.96	22.03	744200
2004-09-22	21.97	22.04	21.84	21.93	616600
2004-09-23	21.86	21.94	21.69	21.79	683000
2004-09-24	21.77	21.92	21.67	21.77	887600
2004-09-27	21.65	21.78	21.52	21.55	505600
2004-09-28	21.57	21.57	21.40	21.46	728200
2004-09-29	21.40	21.75	21.40	21.73	451600
2004-09-30	21.66	21.98	21.65	21.90	845600
2004-10-01	21.91	22.27	21.90	22.14	593800
2004-10-04	22.01	22.34	22.00	22.11	737400
2004-10-05	22.11	22.23	21.83	22.12	671200
2004-10-06	22.10	22.25	22.05	22.20	525000
2004-10-07	22.23	22.41	22.17	22.19	464400
2004-10-08	22.41	22.53	22.22	22.32	751000
2004-10-11	22.24	22.30	21.98	22.08	439800
2004-10-12	22.10	22.32	22.08	22.16	570000
2004-10-13	22.28	22.55	22.28	22.36	522200
2004-10-14	22.36	22.67	21.82	22.11	1018800
2004-10-15	22.05	22.19	21.93	21.99	767200
2004-10-18	21.96	22.45	21.96	22.18	767400
2004-10-19	22.32	22.60	21.47	21.64	1554800
2004-10-20	21.51	21.93	21.51	21.82	1018000
2004-10-21	21.98	22.15	21.98	22.09	868400
2004-10-22	22.09	22.18	21.92	21.92	601400
2004-10-25	21.79	21.96	21.31	21.87	923600
2004-10-26	22.07	22.45	22.07	22.33	878200
2004-10-27	22.39	22.55	22.23	22.50	731800
2004-10-28	22.66	22.90	22.60	22.80	684600
2004-10-29	22.96	23.47	22.92	23.29	1275600
2004-11-01	23.24	23.24	23.02	23.12	481800
2004-11-02	23.05	23.86	23.05	23.83	885000
2004-11-03	24.15	24.35	23.84	23.85	595000
2004-11-04	24.00	24.17	23.69	23.79	1483200
2004-11-05	22.73	23.05	22.66	22.85	1996200
2004-11-08	22.71	23.07	22.66	22.92	1141000
2004-11-09	22.88	22.96	22.68	22.83	788400
2004-11-10	22.78	22.94	22.68	22.93	784600
2004-11-11	22.83	22.83	22.71	22.78	647600
2004-11-12	22.70	22.85	22.64	22.78	797600
2004-11-15	22.75	22.95	22.75	22.83	695800
2004-11-16	22.88	22.93	22.70	22.75	677200
2004-11-17	22.95	23.24	22.95	23.09	1222600
2004-11-18	22.89	23.00	22.68	22.70	797000
2004-11-19	22.71	22.99	22.71	22.90	1042000
2004-11-22	22.90	23.11	22.83	23.05	1027200
2004-11-23	22.99	23.07	22.88	22.99	689000
2004-11-24	23.10	23.18	22.98	23.01	604400
2004-11-26	22.95	23.06	22.92	22.98	374200
2004-11-29	22.88	22.98	22.70	22.71	709600
2004-11-30	22.65	22.70	22.42	22.47	544400
2004-12-01	22.50	22.96	22.50	22.95	816600
2004-12-02	23.00	23.22	22.92	22.93	567000
2004-12-03	22.83	22.86	22.71	22.84	914600
2004-12-06	22.73	22.86	22.53	22.59	818600
2004-12-07	22.59	22.76	22.48	22.66	931400
2004-12-08	22.44	22.70	22.42	22.63	548600
2004-12-09	22.60	22.66	22.30	22.60	677200
2004-12-10	22.43	22.57	22.39	22.47	522800
2004-12-13	22.40	22.70	22.37	22.46	709000
2004-12-14	22.38	22.40	22.10	22.37	591800
2004-12-15	22.32	22.65	22.30	22.56	1000800
2004-12-16	22.34	22.44	22.10	22.10	981200
2004-12-17	22.10	22.40	22.08	22.33	728400
2004-12-20	22.26	22.42	22.20	22.31	600400
2004-12-21	22.42	22.50	22.28	22.30	521400
2004-12-22	22.25	22.49	22.20	22.34	484400
2004-12-23	22.36	22.71	22.36	22.58	511000
2004-12-27	22.55	22.59	22.19	22.34	472800
2004-12-28	22.25	22.47	22.25	22.41	358400
2004-12-29	22.72	23.08	22.72	23.00	846800
2004-12-30	22.99	23.16	22.88	23.15	883200
2004-12-31	23.14	23.18	23.01	23.10	485400
2005-01-03	22.98	22.99	22.43	22.63	627400
2005-01-04	22.62	23.08	22.58	22.84	944600
2005-01-05	22.72	22.86	22.52	22.54	654400
2005-01-06	22.45	22.54	22.26	22.49	625000
2005-01-07	22.72	22.81	22.16	22.24	612000
2005-01-10	22.35	22.43	22.20	22.26	547200
2005-01-11	22.32	22.55	22.31	22.48	1151600
2005-01-12	22.61	22.72	22.43	22.54	590400
2005-01-13	22.42	22.59	22.37	22.54	694600
2005-01-14	22.33	22.47	22.21	22.29	505200
2005-01-18	22.09	22.29	21.83	22.29	1921000
2005-01-19	22.29	22.30	22.07	22.17	454000
2005-01-20	22.05	22.05	21.88	21.91	467800
2005-01-21	22.01	22.18	21.97	22.04	676200
2005-01-24	21.94	21.97	21.76	21.90	491600
2005-01-25	21.85	21.91	21.69	21.75	604600
2005-01-26	21.76	22.14	21.76	21.99	648400
2005-01-27	21.93	22.04	21.82	21.98	855200
2005-01-28	22.00	22.03	21.74	21.81	546000
2005-01-31	21.83	22.10	21.77	21.93	706800
2005-02-01	21.91	22.22	21.79	22.15	496200
2005-02-02	22.18	22.42	22.18	22.37	530600
2005-02-03	22.19	22.36	22.18	22.28	547800
2005-02-04	22.20	22.29	22.01	22.19	539400
2005-02-07	22.17	22.45	22.16	22.27	591400
2005-02-08	22.35	22.44	22.24	22.34	1320800
2005-02-09	22.35	22.50	22.29	22.47	1169600
2005-02-10	22.39	23.51	22.36	23.35	2776000
2005-02-11	23.44	23.63	23.36	23.53	1399800
2005-02-14	23.50	23.54	23.43	23.48	767400
2005-02-15	23.45	23.74	23.45	23.65	1042600
2005-02-16	23.53	23.70	23.42	23.52	960400
2005-02-17	23.45	23.67	23.36	23.56	807400
2005-02-18	23.57	23.71	23.54	23.60	982800
2005-02-22	23.54	23.74	23.54	23.58	1266800
2005-02-23	23.50	23.57	23.29	23.54	540200
2005-02-24	23.27	23.43	23.15	23.38	939000
2005-02-25	23.28	23.45	22.98	23.12	730200
2005-02-28	23.22	23.37	23.03	23.20	1366600
2005-03-01	23.25	23.38	23.10	23.13	930200
2005-03-02	22.90	23.13	22.81	23.03	648000
2005-03-03	22.98	23.15	22.94	23.02	466000
2005-03-04	23.35	23.54	23.25	23.46	860600
2005-03-07	23.37	23.55	23.34	23.50	926800
2005-03-08	23.63	23.87	23.57	23.83	917600
2005-03-09	23.93	24.02	23.76	23.95	1178000
2005-03-10	24.01	24.22	23.86	23.99	968200
2005-03-11	23.95	24.04	23.65	23.75	720000
2005-03-14	23.64	23.87	23.63	23.81	585600
2005-03-15	23.94	24.03	23.84	23.96	696000
2005-03-16	23.98	24.13	23.89	23.91	974000
2005-03-17	23.90	24.03	23.76	23.96	416800
2005-03-18	23.79	24.15	23.79	24.06	658200
2005-03-21	23.81	23.84	23.53	23.58	658000
2005-03-22	23.70	24.05	23.68	23.72	1369600
2005-03-23	23.55	23.73	23.42	23.55	730400
2005-03-24	23.63	23.71	23.58	23.66	591800
2005-03-28	23.57	23.57	23.30	23.45	900000
2005-03-29	23.46	23.71	23.43	23.55	1380400
2005-03-30	23.61	23.65	23.47	23.55	613600
2005-03-31	23.75	23.99	23.56	23.96	646600
2005-04-01	23.88	23.88	23.28	23.43	488400
2005-04-04	23.13	23.20	22.84	23.05	935600
2005-04-05	23.04	23.68	23.04	23.49	1028800
2005-04-06	23.42	23.68	23.42	23.65	495600
2005-04-07	23.62	23.74	23.41	23.45	275600
2005-04-08	23.29	23.62	23.26	23.49	557000
2005-04-11	23.43	23.59	23.40	23.47	656400
2005-04-12	23.46	23.81	23.35	23.69	814400
2005-04-13	23.66	24.10	23.63	23.64	1178600
2005-04-14	23.69	23.72	23.26	23.35	654400
2005-04-15	23.43	23.45	22.96	22.96	455000
2005-04-18	22.91	23.14	22.80	23.06	897400
2005-04-19	23.06	23.15	22.81	23.05	574000
2005-04-20	22.89	23.09	22.86	22.90	525800
2005-04-21	23.08	23.16	22.90	23.00	414200
2005-04-22	22.97	23.09	22.88	23.00	355600
2005-04-25	22.91	23.03	22.78	22.93	335600
2005-04-26	22.80	22.93	22.71	22.73	353800
2005-04-27	22.73	22.84	22.61	22.72	527600
2005-04-28	22.64	22.89	22.61	22.76	430400
2005-04-29	23.05	23.12	22.81	22.93	579200
2005-05-02	22.95	23.27	22.95	23.22	616000
2005-05-03	23.13	23.22	22.88	23.10	673400
2005-05-04	23.29	23.54	23.22	23.49	680200
2005-05-05	23.43	23.65	23.27	23.36	672800
2005-05-06	23.40	23.44	23.08	23.23	565600
2005-05-09	23.24	23.31	23.03	23.26	633000
2005-05-10	23.28	23.31	23.15	23.29	523800
2005-05-11	23.23	23.29	22.92	22.98	729600
2005-05-12	23.02	23.09	22.82	22.92	634000
2005-05-13	22.76	22.83	22.52	22.52	340000
2005-05-16	22.53	22.85	22.49	22.84	597200
2005-05-17	22.70	22.77	22.51	22.57	633800
2005-05-18	22.64	22.85	22.63	22.69	571600
2005-05-19	22.65	22.76	22.60	22.73	488400
2005-05-20	22.65	22.65	22.54	22.55	377600
2005-05-23	22.54	22.60	22.50	22.59	582200
2005-05-24	22.67	22.75	22.60	22.66	555000
2005-05-25	22.62	22.69	22.45	22.49	355400
2005-05-26	22.49	22.58	22.42	22.52	445800
2005-05-27	22.57	22.98	22.55	22.96	489400
2005-05-31	23.08	23.23	22.94	22.98	870600
2005-06-01	22.98	23.17	22.69	22.82	532400
2005-06-02	22.80	23.08	22.69	22.94	451200
2005-06-03	22.98	23.09	22.93	23.04	530200
2005-06-06	23.07	23.34	23.07	23.34	676000
2005-06-07	23.45	23.55	23.32	23.51	787800
2005-06-08	23.56	24.01	23.53	23.67	835600
2005-06-09	23.57	23.86	23.54	23.63	451600
2005-06-10	23.72	23.85	23.65	23.67	377600
2005-06-13	23.47	23.47	23.25	23.41	392600
2005-06-14	23.31	23.45	23.16	23.27	480000
2005-06-15	23.48	23.93	23.37	23.88	829400
2005-06-16	23.91	24.08	23.88	24.01	604400
2005-06-17	24.20	24.25	23.88	23.91	603600
2005-06-20	23.83	24.08	23.78	23.99	561000
2005-06-21	23.99	24.30	23.96	24.13	824000
2005-06-22	24.16	24.45	24.15	24.41	598000
2005-06-23	24.32	24.61	24.29	24.35	646400
2005-06-24	24.28	24.63	24.28	24.43	701600
2005-06-27	24.43	24.43	24.10	24.23	477400
2005-06-28	24.19	24.45	24.13	24.32	447000
2005-06-29	24.30	24.50	24.15	24.25	531800
2005-06-30	24.31	24.35	23.88	23.91	568400
2005-07-01	23.90	24.01	23.73	23.99	303600
2005-07-05	23.55	23.78	23.46	23.72	959800
2005-07-06	23.72	24.06	23.64	23.96	423800
2005-07-07	23.88	24.17	23.71	24.02	625200
2005-07-08	24.12	24.60	24.11	24.51	670400
2005-07-11	24.63	24.87	24.61	24.66	1074200
2005-07-12	24.77	25.33	24.65	25.23	1379200
2005-07-13	25.17	25.41	25.10	25.26	815400
2005-07-14	25.44	25.50	25.09	25.15	554200
2005-07-15	25.03	25.07	24.89	24.95	635000
2005-07-18	25.01	25.28	24.96	25.08	569000
2005-07-19	25.13	25.27	25.03	25.21	426800
2005-07-20	25.21	25.25	24.84	25.09	544000
2005-07-21	25.39	25.59	25.29	25.29	722200
2005-07-22	25.31	25.34	25.10	25.18	840400
2005-07-25	25.23	25.48	25.16	25.31	694000
2005-07-26	25.14	25.20	24.90	25.04	374400
2005-07-27	24.96	25.45	24.96	25.37	763200
2005-07-28	25.43	25.50	25.25	25.34	431800
2005-07-29	25.32	25.49	25.14	25.15	843600
2005-08-01	25.15	25.31	25.13	25.19	196400
2005-08-02	25.62	25.87	25.37	25.77	1359600
2005-08-03	25.65	25.88	25.53	25.86	942400
2005-08-04	25.85	26.27	25.80	26.23	1030000
2005-08-05	26.08	26.08	25.70	25.72	1219200
2005-08-08	25.94	26.00	25.03	25.33	822800
2005-08-09	25.33	25.61	25.18	25.35	728000
2005-08-10	25.35	25.60	25.28	25.43	657200
2005-08-11	25.55	25.68	25.35	25.48	451800
2005-08-12	25.47	25.55	25.24	25.45	368200
2005-08-15	25.41	25.51	25.32	25.45	344800
2005-08-16	25.34	25.47	25.31	25.33	304600
2005-08-17	25.27	25.38	24.96	25.14	528400
2005-08-18	25.02	25.02	24.59	24.70	787600
2005-08-19	24.84	25.00	24.76	25.00	494400
2005-08-22	25.10	25.25	24.88	24.96	475000
2005-08-23	24.96	25.12	24.86	24.87	626200
2005-08-24	24.85	25.34	24.84	25.34	712800
2005-08-25	25.38	25.49	25.25	25.33	399600
2005-08-26	25.28	25.41	24.75	24.83	534400
2005-08-29	24.63	24.87	24.61	24.80	437000
2005-08-30	24.74	25.11	24.70	25.08	466000
2005-08-31	25.10	25.55	25.10	25.47	921400
2005-09-01	25.38	25.80	25.28	25.67	568400
2005-09-02	25.36	25.49	25.23	25.38	376600
2005-09-06	25.38	25.50	25.25	25.29	405400
2005-09-07	25.30	25.62	25.25	25.60	430600
2005-09-08	25.94	25.95	25.56	25.61	607600
2005-09-09	25.66	25.86	25.63	25.74	355000
2005-09-12	25.49	25.61	25.37	25.52	424000
2005-09-13	25.65	25.73	25.56	25.68	398600
2005-09-14	25.67	25.92	25.67	25.90	516400
2005-09-15	25.90	25.93	25.71	25.91	374800
2005-09-16	26.00	26.10	25.89	26.00	769600
2005-09-19	26.00	26.31	26.00	26.24	693200
2005-09-20	26.30	26.58	25.94	25.96	552400
2005-09-21	25.95	26.12	25.63	25.76	676800
2005-09-22	25.66	25.74	25.44	25.58	468400
2005-09-23	25.48	26.07	25.48	25.96	646200
2005-09-26	25.93	26.25	25.93	26.02	622600
2005-09-27	26.00	26.66	26.00	26.60	880400
2005-09-28	26.76	26.78	26.01	26.13	542000
2005-09-29	26.13	26.50	26.04	26.41	552400
2005-09-30	26.50	26.86	26.47	26.66	483400
2005-10-03	26.63	26.78	26.52	26.66	402800
2005-10-04	26.62	26.62	26.32	26.41	776000
2005-10-05	26.32	26.45	26.01	26.10	780800
2005-10-06	26.06	26.29	25.70	25.96	689400
2005-10-07	26.03	26.10	25.88	25.97	404200
2005-10-10	26.09	26.21	25.80	25.84	276800
2005-10-11	25.89	25.99	25.73	25.78	339200
2005-10-12	25.87	26.20	25.87	26.10	559800
2005-10-13	25.92	25.92	25.33	25.79	497000
2005-10-14	25.79	25.93	25.48	25.60	385200
2005-10-17	25.64	25.94	25.50	25.88	546600
2005-10-18	25.59	25.68	25.40	25.63	407000
2005-10-19	25.48	25.98	25.46	25.89	619000
2005-10-20	25.72	25.98	25.48	25.50	710200
2005-10-21	25.44	25.47	24.95	25.20	1178200
2005-10-24	25.08	25.63	24.99	25.54	720600
2005-10-25	25.57	25.80	25.30	25.38	416000
2005-10-26	25.48	25.89	25.46	25.50	565600
2005-10-27	25.52	25.85	25.44	25.65	785000
2005-10-28	25.66	25.94	25.52	25.78	565400
2005-10-31	25.78	26.30	25.78	26.11	655800
2005-11-01	26.11	26.28	25.90	26.23	483200
2005-11-02	26.23	26.39	26.02	26.24	541800
2005-11-03	26.42	26.78	26.11	26.44	836400
2005-11-04	26.50	27.19	26.50	26.96	1082400
2005-11-07	26.98	27.63	26.95	27.58	1259800
2005-11-08	27.38	27.43	27.08	27.24	735000
2005-11-09	27.09	27.84	27.06	27.73	1314400
2005-11-10	27.75	28.10	27.66	27.99	1267600
2005-11-11	27.97	27.99	27.79	27.87	571600
2005-11-14	27.75	28.03	27.73	27.87	975800
2005-11-15	27.88	27.99	27.62	27.93	1032600
2005-11-16	27.90	28.20	27.81	27.91	1004400
2005-11-17	28.04	28.23	27.99	28.20	887800
2005-11-18	28.12	28.45	28.05	28.19	852000
2005-11-21	28.30	28.44	28.16	28.38	706600
2005-11-22	28.38	28.65	28.31	28.59	1510200
2005-11-23	28.63	28.79	28.47	28.62	766000
2005-11-25	29.04	29.05	28.58	28.85	575600
2005-11-28	28.77	29.06	28.72	28.92	1339000
2005-11-29	28.78	29.16	28.78	29.04	1666000
2005-11-30	29.00	29.05	28.73	28.77	1472200
2005-12-01	28.82	29.42	28.74	29.11	1173000
2005-12-02	29.05	29.70	28.84	29.53	2173800
2005-12-05	29.53	29.71	29.38	29.59	843600
2005-12-06	29.62	29.79	29.48	29.50	625600
2005-12-07	29.48	29.59	29.30	29.32	612200
2005-12-08	29.31	29.41	29.10	29.34	561200
2005-12-09	29.30	29.59	29.14	29.26	568600
2005-12-12	29.30	29.45	29.16	29.34	620200
2005-12-13	29.34	29.63	29.28	29.39	641800
2005-12-14	29.50	29.60	29.44	29.54	456600
2005-12-15	29.23	29.39	29.17	29.33	530000
2005-12-16	29.45	29.99	29.45	29.74	904200
2005-12-19	29.92	29.99	29.28	29.31	496000
2005-12-20	29.40	29.40	29.18	29.32	904200
2005-12-21	29.35	29.91	29.33	29.74	873800
2005-12-22	29.85	29.89	29.45	29.45	968600
2005-12-23	29.41	29.50	29.15	29.23	763400
2005-12-27	29.13	29.42	29.05	29.08	302000
2005-12-28	29.22	29.46	29.19	29.33	636800
2005-12-29	29.26	29.40	29.22	29.32	373400
2005-12-30	29.21	29.45	29.04	29.40	576800
2006-01-03	29.39	29.99	29.35	29.99	1389800
2006-01-04	29.95	30.25	29.87	30.15	729000
2006-01-05	29.80	29.87	29.66	29.81	734000
2006-01-06	29.74	30.45	29.74	30.34	972600
2006-01-09	30.08	30.33	29.91	30.03	735200
2006-01-10	30.02	30.46	30.01	30.36	623000
2006-01-11	30.45	30.92	30.40	30.59	884200
2006-01-12	30.55	30.67	29.89	29.96	787200
2006-01-13	29.04	30.37	29.04	30.09	520000
2006-01-17	30.00	30.00	29.66	29.79	517200
2006-01-18	29.25	29.42	29.08	29.33	1178200
2006-01-19	29.38	29.50	29.12	29.39	571600
2006-01-20	29.58	29.89	29.47	29.47	718400
2006-01-23	29.64	30.03	29.51	29.80	827600
2006-01-24	29.59	29.86	29.57	29.68	707600
2006-01-25	29.85	30.07	29.77	29.87	610400
2006-01-26	29.88	30.07	29.82	30.07	593200
2006-01-27	30.02	30.24	29.95	30.05	595000
2006-01-30	30.13	30.38	29.93	29.95	694200
2006-01-31	29.84	30.61	29.84	30.48	907600
2006-02-01	30.29	30.50	30.23	30.43	525600
2006-02-02	30.12	30.84	30.08	30.62	825800
2006-02-03	30.38	30.59	30.31	30.53	568000
2006-02-06	30.54	30.70	30.45	30.65	506800
2006-02-07	30.43	30.60	30.27	30.36	446600
2006-02-08	30.38	30.43	29.95	30.24	788800
2006-02-09	30.38	30.90	30.33	30.75	1005400
2006-02-10	31.51	31.95	31.13	31.55	1427400
2006-02-13	31.25	31.73	31.11	31.63	718800
2006-02-14	31.91	32.28	31.62	32.03	983200
2006-02-15	31.95	32.13	31.77	31.94	528200
2006-02-16	31.66	31.79	31.38	31.65	621400
2006-02-17	31.70	31.97	31.63	31.94	497000
2006-02-21	31.79	31.79	31.44	31.54	680600
2006-02-22	31.45	31.86	31.45	31.83	560000
2006-02-23	31.75	31.76	31.51	31.51	515000
2006-02-24	31.48	31.81	31.48	31.69	477200
2006-02-27	31.72	32.21	31.72	32.07	621400
2006-02-28	31.93	32.17	31.79	31.97	599400
2006-03-01	31.95	32.14	31.84	32.00	456000
2006-03-02	32.22	32.69	32.07	32.40	982800
2006-03-03	32.36	32.71	32.31	32.64	564600
2006-03-06	32.64	32.64	32.24	32.51	662400
2006-03-07	32.13	32.36	31.98	32.33	640000
2006-03-08	32.07	32.24	31.89	32.04	362200
2006-03-09	31.93	31.98	31.80	31.90	428600
2006-03-10	31.79	32.16	31.75	32.02	431600
2006-03-13	32.01	32.18	31.81	32.18	467800
2006-03-14	32.10	32.48	32.03	32.21	435600
2006-03-15	32.27	32.37	32.07	32.24	444600
2006-03-16	32.24	32.46	32.18	32.37	473800
2006-03-17	32.38	32.38	31.96	31.98	521600
2006-03-20	31.96	32.30	31.86	32.20	522400
2006-03-21	32.19	32.19	31.95	32.10	387600
2006-03-22	32.10	32.14	31.84	32.06	656000
2006-03-23	31.92	32.00	31.66	31.88	381000
2006-03-24	31.71	32.07	31.70	31.78	420400
2006-03-27	31.60	31.75	31.54	31.66	685800
2006-03-28	31.45	31.68	31.30	31.53	1078000
2006-03-29	31.45	31.60	31.30	31.58	809400
2006-03-30	31.78	32.09	31.78	31.88	505600
2006-03-31	31.65	31.68	31.38	31.39	603200
2006-04-03	31.37	31.61	31.31	31.38	592200
2006-04-04	31.44	31.57	31.31	31.55	625400
2006-04-05	31.43	31.90	31.43	31.86	481800
2006-04-06	31.92	32.24	31.85	32.20	569600
2006-04-07	32.32	32.45	32.19	32.31	759000
2006-04-10	32.35	32.50	32.32	32.40	714800
2006-04-11	32.43	32.44	32.22	32.29	944800
2006-04-12	32.21	32.47	32.13	32.41	839400
2006-04-13	32.25	32.32	32.03	32.23	318400
2006-04-17	32.08	32.40	32.08	32.11	377200
2006-04-18	32.14	32.34	31.96	32.22	525800
2006-04-19	32.13	32.29	32.03	32.22	618000
2006-04-20	32.10	32.40	32.10	32.17	464200
2006-04-21	32.36	32.50	32.23	32.31	461000
2006-04-24	32.27	32.27	32.06	32.14	468600
2006-04-25	32.20	32.71	32.20	32.64	595600
2006-04-26	32.83	33.00	32.68	32.77	480600
2006-04-27	32.68	32.84	32.51	32.80	565400
2006-04-28	32.84	32.90	32.48	32.65	581000
2006-05-01	32.79	32.86	31.93	32.16	754600
2006-05-02	32.23	32.53	32.17	32.47	447800
2006-05-03	32.48	32.68	32.39	32.62	815200
2006-05-04	32.34	32.88	32.20	32.22	966600
2006-05-05	32.15	32.65	32.15	32.56	747400
2006-05-08	33.00	33.00	32.66	32.83	1051800
2006-05-09	33.01	33.20	32.73	32.82	893400
2006-05-10	33.00	33.24	32.78	32.84	1200800
2006-05-11	33.05	33.05	32.46	32.60	707800
2006-05-12	32.43	32.64	32.25	32.48	659800
2006-05-15	32.20	32.60	32.18	32.60	676400
2006-05-16	32.70	33.14	32.70	33.04	1024000
2006-05-17	32.99	33.00	32.38	32.59	1061800
2006-05-18	32.59	32.63	32.08	32.29	930400
2006-05-19	32.17	32.79	32.16	32.56	735200
2006-05-22	32.56	32.60	32.22	32.33	546400
2006-05-23	32.39	32.92	32.29	32.46	1031200
2006-05-24	32.46	32.87	32.05	32.76	712400
2006-05-25	33.00	33.57	32.97	33.42	924200
2006-05-26	33.50	33.63	33.29	33.45	547600
2006-05-30	33.48	33.61	33.08	33.27	656400
2006-05-31	33.28	33.45	32.90	33.05	808000
2006-06-01	32.66	33.43	32.66	33.42	645600
2006-06-02	33.35	33.62	33.25	33.49	644400
2006-06-05	33.48	33.48	32.93	32.98	696600
2006-06-06	32.77	33.23	32.42	33.18	897900
2006-06-07	33.18	33.38	33.04	33.23	684800
2006-06-08	32.99	33.08	32.51	32.83	758500
2006-06-09	33.15	33.40	33.00	33.09	523900
2006-06-12	33.09	33.43	32.85	33.14	834300
2006-06-13	33.15	33.20	31.76	31.89	1205200
2006-06-14	31.94	32.15	30.63	31.10	1360700
2006-06-15	31.28	31.78	30.93	31.69	1363500
2006-06-16	31.54	31.95	31.42	31.47	839400
2006-06-19	31.35	31.97	31.13	31.58	1139500
2006-06-20	31.79	31.95	31.25	31.29	872900
2006-06-21	31.50	31.92	31.26	31.46	616500
2006-06-22	31.05	31.38	30.65	30.80	733600
2006-06-23	30.53	30.99	30.05	30.73	758200
2006-06-26	30.97	31.43	30.77	31.11	789100
2006-06-27	31.25	31.39	30.83	31.07	675200
2006-06-28	31.13	31.39	30.87	31.09	558600
2006-06-29	31.13	32.23	31.13	31.93	942500
2006-06-30	32.28	32.51	31.53	31.77	839600
2006-07-03	30.88	32.02	29.95	31.95	1138800
2006-07-05	32.46	32.68	32.03	32.21	949900
2006-07-06	31.97	32.60	31.97	32.11	761700
2006-07-07	32.12	32.61	31.89	32.59	800300
2006-07-10	32.57	32.78	32.23	32.76	826700
2006-07-11	32.67	32.89	32.56	32.66	557000
2006-07-12	32.63	32.79	32.28	32.39	482500
2006-07-13	31.93	32.17	31.60	31.62	672600
2006-07-14	31.69	31.75	31.16	31.46	521800
2006-07-17	31.46	31.60	31.17	31.21	530000
2006-07-18	31.17	31.43	31.02	31.32	610000
2006-07-19	31.12	32.08	31.12	31.85	595200
2006-07-20	32.03	32.16	31.50	31.52	654800
2006-07-21	32.00	32.00	31.41	31.55	421400
2006-07-24	31.47	31.79	31.41	31.69	380300
2006-07-25	31.74	31.98	31.60	31.79	621200
2006-07-26	31.79	32.29	31.64	32.21	702400
2006-07-27	32.20	32.50	31.17	31.21	861300
2006-07-28	31.46	32.03	31.46	31.92	530800
2006-07-31	32.04	32.09	31.57	31.68	619200
2006-08-01	31.65	31.79	31.40	31.63	379500
2006-08-02	31.71	31.90	31.56	31.74	373300
2006-08-03	31.62	32.13	31.21	31.29	642300
2006-08-04	31.34	31.69	30.52	30.95	949800
2006-08-07	30.95	31.05	30.59	30.88	857200
2006-08-08	31.15	31.58	30.77	31.33	929800
2006-08-09	31.55	31.99	31.46	31.71	844000
2006-08-10	31.62	31.82	31.50	31.65	520700
2006-08-11	31.60	32.00	31.60	31.96	548900
2006-08-14	32.00	32.02	31.23	31.51	570500
2006-08-15	31.77	32.22	31.65	32.22	498500
2006-08-16	32.52	32.54	32.17	32.24	385400
2006-08-17	32.17	32.49	32.14	32.35	459400
2006-08-18	32.35	32.45	32.02	32.12	513600
2006-08-21	32.18	32.41	32.18	32.37	582100
2006-08-22	32.34	32.55	32.22	32.38	496100
2006-08-23	32.40	33.13	32.30	32.98	844900
2006-08-24	32.96	32.96	32.42	32.49	574000
2006-08-25	32.60	32.65	32.44	32.48	319300
2006-08-28	32.50	32.98	32.49	32.90	481600
2006-08-29	32.91	33.00	32.42	32.66	608900
2006-08-30	32.64	32.80	32.53	32.77	386700
2006-08-31	32.91	32.95	32.62	32.65	471900
2006-09-01	32.78	32.97	32.66	32.88	455700
2006-09-05	32.69	32.83	32.55	32.80	406100
2006-09-06	32.80	32.80	32.55	32.55	537600
2006-09-07	32.42	32.52	32.14	32.43	376300
2006-09-08	32.30	32.32	32.09	32.18	326500
2006-09-11	32.08	32.14	31.57	31.59	765400
2006-09-12	31.71	32.10	31.71	31.98	749800
2006-09-13	31.84	32.02	31.40	32.01	594400
2006-09-14	32.06	32.50	32.06	32.22	805500
2006-09-15	32.20	32.52	32.10	32.22	563200
2006-09-18	32.19	32.27	31.95	32.22	417000
2006-09-19	32.18	32.30	32.00	32.16	522800
2006-09-20	32.36	32.80	32.17	32.30	680000
2006-09-21	32.31	32.61	32.20	32.24	458500
2006-09-22	32.25	32.41	32.15	32.39	389200
2006-09-25	32.39	33.27	32.39	33.16	1439000
2006-09-26	33.16	33.16	32.56	32.61	684900
2006-09-27	32.65	32.77	32.32	32.51	440600
2006-09-28	32.50	32.84	32.46	32.74	571900
2006-09-29	32.41	32.51	32.25	32.26	393500
2006-10-02	32.23	32.77	32.07	32.75	559500
2006-10-03	32.41	32.56	32.20	32.27	510600
2006-10-04	32.15	32.61	32.10	32.60	525000
2006-10-05	32.77	32.82	32.19	32.27	506100
2006-10-06	32.28	32.28	31.95	32.03	522900
2006-10-09	32.00	32.20	31.91	32.10	233200
2006-10-10	32.05	32.23	31.63	31.77	536700
2006-10-11	31.65	31.76	31.12	31.19	850100
2006-10-12	31.49	31.65	31.38	31.65	824600
2006-10-13	31.64	32.26	31.58	32.05	687800
2006-10-16	32.15	32.34	32.02	32.26	1031500
2006-10-17	32.09	32.48	31.99	32.43	1335500
2006-10-18	32.60	32.65	32.07	32.18	753200
2006-10-19	32.25	32.36	31.96	32.32	412300
2006-10-20	32.60	32.61	32.18	32.33	360400
2006-10-23	32.42	32.60	32.22	32.58	572500
2006-10-24	32.36	32.40	32.05	32.32	1192300
2006-10-25	32.31	32.59	31.92	32.53	585400
2006-10-26	32.40	32.85	32.29	32.72	604200
2006-10-27	32.65	32.78	32.54	32.57	396100
2006-10-30	32.38	32.49	32.20	32.30	486200
2006-10-31	32.29	32.59	32.23	32.43	706200
2006-11-01	32.27	32.56	32.08	32.31	1172300
2006-11-02	32.38	33.86	32.30	33.69	1747700
2006-11-03	33.69	34.03	33.18	33.62	870500
2006-11-06	33.87	33.89	33.54	33.60	714000
2006-11-07	33.62	33.81	33.31	33.41	577200
2006-11-08	33.30	33.70	33.25	33.63	386700
2006-11-09	33.53	33.67	33.38	33.53	386800
2006-11-10	33.64	34.27	33.18	33.75	1069800
2006-11-13	33.47	33.51	33.20	33.25	466800
2006-11-14	33.41	33.45	33.07	33.36	340900
2006-11-15	33.39	33.85	33.33	33.79	579800
2006-11-16	33.93	33.93	33.56	33.59	405200
2006-11-17	33.62	33.66	33.27	33.43	475800
2006-11-20	33.25	33.39	33.10	33.19	429100
2006-11-21	33.29	33.46	32.94	33.29	787100
2006-11-22	33.25	33.54	33.23	33.33	377700
2006-11-24	33.75	33.87	33.54	33.72	336200
2006-11-27	33.72	33.84	33.23	33.44	552900
2006-11-28	33.30	33.68	33.23	33.28	533500
2006-11-29	33.33	33.42	33.12	33.35	343400
2006-11-30	33.28	33.49	33.08	33.12	399200
2006-12-01	33.13	33.22	32.87	33.01	887100
2006-12-04	33.10	33.57	33.04	33.56	532700
2006-12-05	33.52	33.78	33.39	33.72	506400
2006-12-06	33.72	33.94	33.49	33.69	627000
2006-12-07	33.70	33.86	33.50	33.79	757100
2006-12-08	33.82	34.04	33.68	33.98	871500
2006-12-11	33.98	34.09	33.84	33.90	517300
2006-12-12	33.70	33.99	33.54	33.84	559900
2006-12-13	33.95	34.20	33.54	33.71	547400
2006-12-14	33.64	34.11	33.56	34.02	625000
2006-12-15	34.03	34.28	33.70	33.77	447800
2006-12-18	33.66	33.96	33.27	33.45	712000
2006-12-19	33.44	33.96	33.39	33.93	812500
2006-12-20	33.93	34.48	34.00	34.17	1051500
2006-12-21	34.06	34.08	33.80	33.90	945200
2006-12-22	33.87	33.93	33.56	33.63	398100
2006-12-26	33.53	33.73	33.52	33.61	253600
2006-12-27	33.57	34.10	33.57	34.01	1002900
2006-12-28	33.90	34.10	33.90	34.00	878400
2006-12-29	33.10	34.05	33.10	33.79	443600
2007-01-03	33.82	34.14	33.20	33.74	1369800
2007-01-04	33.77	33.93	33.56	33.77	1374600
2007-01-05	33.63	33.65	33.23	33.42	596500
2007-01-08	33.33	33.58	33.19	33.43	661700
2007-01-09	33.42	33.59	33.11	33.19	912600
2007-01-10	33.20	33.25	32.96	33.18	524600
2007-01-11	33.14	33.34	33.00	33.10	728400
2007-01-12	33.25	33.91	33.20	33.64	832200
2007-01-16	33.73	34.00	33.49	33.57	638700
2007-01-17	33.60	33.60	33.25	33.36	473200
2007-01-18	33.20	33.52	33.20	33.32	473800
2007-01-19	33.40	33.77	33.31	33.63	530600
2007-01-22	33.65	33.74	33.41	33.44	594400
2007-01-23	33.44	33.80	33.22	33.69	632900
2007-01-24	33.52	33.95	33.52	33.90	387600
2007-01-25	33.94	34.10	33.48	33.52	528800
2007-01-26	33.70	33.74	33.48	33.62	441800
2007-01-29	33.65	33.72	33.31	33.36	423700
2007-01-30	33.33	33.44	33.19	33.39	495700
2007-01-31	33.39	33.90	33.26	33.71	543700
2007-02-01	33.81	34.50	33.65	34.35	1101400
2007-02-02	34.40	34.49	33.96	34.03	569700
2007-02-05	33.94	34.55	33.85	34.50	679000
2007-02-06	34.34	34.64	34.34	34.59	548000
2007-02-07	34.64	35.00	34.56	34.62	645700
2007-02-08	34.42	34.79	34.27	34.77	491900
2007-02-09	34.93	35.03	34.55	34.60	652400
2007-02-12	34.85	34.91	34.45	34.61	871450
2007-02-13	34.80	35.45	34.70	34.88	719781
2007-02-14	34.88	34.90	34.20	34.40	901991
2007-02-15	34.60	34.78	34.36	34.71	1023600
2007-02-16	34.70	34.79	34.59	34.78	278800
2007-02-20	34.62	34.94	34.46	34.79	596600
2007-02-21	35.05	35.07	34.82	34.86	535000
2007-02-22	34.74	34.74	34.44	34.52	479900
2007-02-23	34.72	34.77	34.47	34.54	464400
2007-02-26	34.67	34.77	34.50	34.65	398291
2007-02-27	34.45	34.48	33.18	33.54	753900
2007-02-28	33.45	33.72	33.10	33.57	1097000
2007-03-01	33.06	33.66	32.43	33.39	860663
2007-03-02	33.37	33.75	33.15	33.33	583700
2007-03-05	32.79	33.26	32.66	32.97	652600
2007-03-06	33.20	33.56	33.20	33.52	693900
2007-03-07	33.53	33.53	33.19	33.44	542700
2007-03-08	33.43	33.83	33.43	33.70	511600
2007-03-09	34.04	34.34	33.99	34.26	739700
2007-03-12	34.26	34.38	34.08	34.34	413300
2007-03-13	34.26	34.35	33.39	33.41	512900
2007-03-14	33.15	33.28	32.72	33.17	624700
2007-03-15	33.31	33.43	32.90	33.28	526200
2007-03-16	33.35	33.77	33.25	33.40	466600
2007-03-19	33.75	34.02	33.70	33.91	790000
2007-03-20	34.12	34.40	33.98	34.20	578800
2007-03-21	34.26	34.94	34.26	34.89	716500
2007-03-22	34.81	34.94	34.10	34.11	778900
2007-03-23	34.16	34.57	34.16	34.55	619738
2007-03-26	34.68	34.81	34.28	34.70	632800
2007-03-27	34.78	34.80	34.40	34.57	509900
2007-03-28	34.40	34.40	34.07	34.12	496900
2007-03-29	34.40	34.55	34.29	34.50	411000
2007-03-30	34.53	34.67	34.39	34.45	473200
2007-04-02	34.45	34.69	34.37	34.65	466900
2007-04-03	34.73	35.07	34.51	34.87	685800
2007-04-04	34.73	35.08	34.61	35.01	452000
2007-04-05	35.33	35.33	35.05	35.27	367500
2007-04-09	35.18	35.50	35.18	35.40	564500
2007-04-10	35.46	35.48	34.95	35.00	543600
2007-04-11	35.20	35.38	34.87	35.34	784900
2007-04-12	35.29	35.84	35.04	35.62	816800
2007-04-13	35.50	35.57	35.15	35.38	411600
2007-04-16	35.60	35.78	35.45	35.53	475900
2007-04-17	35.68	35.75	35.54	35.66	356100
2007-04-18	35.66	36.40	35.57	36.38	802900
2007-04-19	36.14	36.31	36.04	36.06	477800
2007-04-20	36.37	36.61	36.18	36.26	373700
2007-04-23	36.19	36.32	35.88	35.93	425700
2007-04-24	35.81	35.93	35.67	35.76	394400
2007-04-25	35.91	36.28	35.78	36.26	396100
2007-04-26	35.89	36.07	35.78	35.78	438900
2007-04-27	35.85	36.24	35.65	36.15	465000
2007-04-30	36.45	36.64	36.07	36.11	663100
2007-05-01	36.35	36.43	35.62	35.75	726100
2007-05-02	35.51	36.47	35.23	36.42	831900
2007-05-03	36.38	36.54	35.86	35.86	672300
2007-05-04	35.91	36.11	35.72	35.76	649200
2007-05-07	35.88	36.16	35.58	35.84	670000
2007-05-08	35.84	36.02	35.52	35.95	523600
2007-05-09	35.87	35.87	35.56	35.68	492400
2007-05-10	35.56	35.67	35.25	35.53	581300
2007-05-11	35.22	35.44	35.11	35.41	503000
2007-05-14	35.41	35.61	35.35	35.43	412900
2007-05-15	35.61	35.97	35.57	35.89	783300
2007-05-16	35.77	36.22	35.75	36.18	675000
2007-05-17	36.25	36.39	36.11	36.35	719000
2007-05-18	36.51	36.55	36.16	36.31	457300
2007-05-21	36.22	36.40	36.09	36.16	471600
2007-05-22	36.30	36.54	36.26	36.34	377700
2007-05-23	36.55	36.75	36.42	36.54	493030
2007-05-24	36.65	36.79	36.42	36.57	899700
2007-05-25	36.73	37.26	36.73	37.13	804800
2007-05-29	37.67	37.79	37.36	37.36	701900
2007-05-30	37.33	37.42	37.16	37.36	416800
2007-05-31	37.46	37.60	37.28	37.36	376400
2007-06-01	37.41	37.76	37.35	37.69	507800
2007-06-04	37.67	37.67	37.14	37.37	589900
2007-06-05	37.37	37.47	36.95	36.96	535900
2007-06-06	37.10	37.10	36.52	36.71	523700
2007-06-07	36.60	36.80	35.92	36.08	688800
2007-06-08	36.09	36.53	36.08	36.30	441414
2007-06-11	36.31	36.53	36.19	36.36	492000
2007-06-12	36.22	36.95	36.05	36.25	686700
2007-06-13	36.27	36.79	36.20	36.77	470000
2007-06-14	36.75	36.96	36.31	36.58	434200
2007-06-15	36.79	37.04	36.58	36.82	365900
2007-06-18	36.63	36.82	36.50	36.78	383000
2007-06-19	36.93	37.50	36.92	37.17	723700
2007-06-20	37.15	37.55	36.96	37.03	574200
2007-06-21	36.88	36.96	36.42	36.61	600700
2007-06-22	36.68	36.86	36.36	36.84	532400
2007-06-25	36.69	37.32	36.69	36.86	1133000
2007-06-26	37.03	37.32	36.66	36.72	599300
2007-06-27	36.55	36.70	36.21	36.57	674600
2007-06-28	36.76	37.36	36.76	37.15	631400
2007-06-29	37.05	37.43	36.90	37.32	641200
2007-07-02	37.32	37.42	37.12	37.14	333300
2007-07-03	37.73	37.73	37.42	37.46	374100
2007-07-05	37.63	37.65	36.98	37.38	673100
2007-07-06	37.34	37.60	37.31	37.50	522500
2007-07-09	37.53	37.71	37.47	37.48	486200
2007-07-10	37.30	37.66	37.20	37.47	801800
2007-07-11	37.23	37.38	37.07	37.30	503300
2007-07-12	37.43	38.15	37.37	38.12	681500
2007-07-13	38.03	38.52	37.99	38.34	957800
2007-07-16	38.27	38.58	38.18	38.46	1062900
2007-07-17	38.40	38.74	38.40	38.54	500900
2007-07-18	38.54	38.75	38.20	38.75	766600
2007-07-19	38.74	38.89	38.49	38.75	480900
2007-07-20	38.60	38.96	38.33	38.37	675300
2007-07-23	38.47	38.73	38.19	38.41	529900
2007-07-24	38.52	38.62	37.79	37.93	829700
2007-07-25	37.94	38.62	37.68	38.43	998500
2007-07-26	37.74	37.96	36.98	37.24	1254600
2007-07-27	36.93	37.21	36.34	36.42	1016700
2007-07-30	36.46	36.60	36.27	36.38	927500
2007-07-31	36.80	36.95	36.21	36.54	1612100
2007-08-01	36.34	36.98	35.62	36.87	1109700
2007-08-02	37.40	37.66	37.08	37.59	804100
2007-08-03	37.44	37.48	36.66	36.66	1114300
2007-08-06	36.67	37.45	36.02	37.44	816800
2007-08-07	37.35	37.92	36.94	37.61	1299700
2007-08-08	37.86	38.86	37.86	38.78	1379000
2007-08-09	37.89	39.08	37.73	37.81	1920400
2007-08-10	37.63	38.16	37.17	37.91	1447500
2007-08-13	38.20	38.39	37.51	37.52	984800
2007-08-14	37.30	37.44	36.19	36.24	1105600
2007-08-15	35.72	36.93	35.66	35.97	910300
2007-08-16	35.76	36.11	33.69	35.16	2216800
2007-08-17	36.49	37.24	35.86	36.54	1253600
2007-08-20	36.97	37.54	36.33	37.31	1192500
2007-08-21	37.49	37.87	37.41	37.57	736600
2007-08-22	37.99	38.24	37.54	37.89	625000
2007-08-23	38.26	38.60	38.02	38.46	969200
2007-08-24	38.74	38.88	38.01	38.52	1135000
2007-08-27	38.50	38.68	38.23	38.45	661736
2007-08-28	37.99	38.50	37.44	37.48	812500
2007-08-29	37.82	38.57	37.63	38.47	606900
2007-08-30	38.12	38.69	38.04	38.38	704700
2007-08-31	38.75	38.93	38.39	38.85	645300
2007-09-04	38.94	39.06	38.63	38.96	718900
2007-09-05	38.54	39.10	38.54	38.71	684700
2007-09-06	38.73	38.75	38.30	38.65	558000
2007-09-07	38.25	38.74	38.08	38.28	531100
2007-09-10	38.28	38.49	38.10	38.23	545300
2007-09-11	38.70	38.90	38.33	38.70	553200
2007-09-12	38.58	38.95	38.57	38.87	478600
2007-09-13	38.94	39.33	38.82	38.92	553100
2007-09-14	38.89	39.60	38.89	39.47	628800
2007-09-17	39.48	39.77	39.22	39.52	583000
2007-09-18	39.53	40.43	39.47	40.29	721200
2007-09-19	40.22	40.54	40.05	40.20	909000
2007-09-20	40.81	40.81	40.11	40.35	865900
2007-09-21	40.61	40.73	40.23	40.38	443500
2007-09-24	40.40	40.55	40.14	40.35	507700
2007-09-25	40.25	40.93	40.16	40.85	633900
2007-09-26	40.85	41.20	40.58	40.87	584900
2007-09-27	41.10	41.22	40.80	41.04	386900
2007-09-28	41.00	41.35	41.00	41.26	520800
2007-10-01	41.25	41.67	41.25	41.59	671900
2007-10-02	41.33	41.70	41.04	41.49	568700
2007-10-03	41.52	41.98	41.14	41.25	706700
2007-10-04	41.54	41.90	41.31	41.88	577100
2007-10-05	42.76	43.30	42.23	42.91	861500
2007-10-08	42.72	43.00	42.61	42.80	422600
2007-10-09	42.78	43.20	42.44	43.06	548000
2007-10-10	43.03	43.15	42.58	42.88	464600
2007-10-11	43.21	43.47	42.49	42.66	766200
2007-10-12	42.66	43.32	42.46	43.22	586400
2007-10-15	43.07	43.17	42.38	42.64	549000
2007-10-16	42.69	42.69	41.92	41.96	761400
2007-10-17	42.43	42.70	42.22	42.65	538900
2007-10-18	42.54	43.00	42.37	42.94	447500
2007-10-19	42.98	43.07	42.21	42.45	963700
2007-10-22	41.91	42.39	41.70	42.29	853800
2007-10-23	42.72	43.19	42.44	42.97	1041900
2007-10-24	42.97	43.17	41.96	42.55	744800
2007-10-25	43.00	43.27	42.32	42.72	638500
2007-10-26	43.05	44.14	43.01	44.07	779400
2007-10-29	44.41	44.89	44.06	44.81	938600
2007-10-30	44.26	45.46	44.21	45.13	919000
2007-10-31	45.71	46.56	44.93	46.39	1573600
2007-11-01	46.15	46.37	44.64	44.85	1252900
2007-11-02	46.26	46.61	44.87	46.00	1043500
2007-11-05	45.31	45.88	44.93	45.38	983920
2007-11-06	46.15	46.93	45.35	45.79	1430900
2007-11-07	45.34	46.05	43.81	43.84	1245051
2007-11-08	43.99	44.50	42.92	44.35	1702100
2007-11-09	43.43	43.73	42.75	42.87	2339250
2007-11-12	40.97	42.72	40.66	41.81	1853700
2007-11-13	42.82	42.83	42.32	42.66	826500
2007-11-14	42.96	43.14	42.00	42.16	1056601
2007-11-15	42.03	42.03	40.50	40.70	1295950
2007-11-16	40.93	41.02	40.52	40.85	1223600
2007-11-19	40.43	40.51	39.80	40.03	1075400
2007-11-20	40.09	40.40	39.31	40.18	1468100
2007-11-21	40.10	40.10	39.35	39.52	1320121
2007-11-23	39.93	40.35	39.88	40.06	339800
2007-11-26	39.95	40.31	39.41	39.49	1185112
2007-11-27	39.50	40.68	39.11	40.56	1542438
2007-11-28	40.53	41.80	40.53	41.77	1138733
2007-11-29	41.28	41.75	40.93	41.24	1268400
2007-11-30	41.20	41.86	41.15	41.78	1481700
2007-12-03	41.49	41.91	41.33	41.74	916586
2007-12-04	41.01	41.08	40.42	40.52	1162600
2007-12-05	40.73	41.08	40.48	40.84	992700
2007-12-06	40.93	41.09	40.46	40.98	763500
2007-12-07	41.56	41.60	41.11	41.25	1220289
2007-12-10	41.12	41.68	41.12	41.44	783100
2007-12-11	41.18	41.95	40.25	40.36	1382558
2007-12-12	40.92	41.36	40.19	40.53	1305501
2007-12-13	39.84	40.64	39.81	40.44	1115559
2007-12-14	39.96	40.88	39.72	40.47	1339920
2007-12-17	40.73	41.22	40.10	40.37	1245000
2007-12-18	40.41	40.66	39.70	40.33	1380342
2007-12-19	40.46	41.07	40.22	40.63	1420100
2007-12-20	40.52	40.89	40.22	40.45	1045318
2007-12-21	40.50	40.50	39.40	40.21	1023726
2007-12-24	40.10	41.11	40.10	41.07	329501
2007-12-26	40.75	40.80	40.47	40.66	383300
2007-12-27	40.89	40.97	40.54	40.66	531900
2007-12-28	40.99	41.10	40.70	40.87	537200
2007-12-31	40.91	41.02	40.52	40.75	683138
2008-01-02	40.69	40.98	39.64	39.86	1415445
2008-01-03	39.57	39.87	39.40	39.67	940151
2008-01-04	39.33	39.48	38.82	38.94	994185
2008-01-07	38.81	39.13	38.50	38.66	1185000
2008-01-08	38.69	39.15	38.05	38.16	1347550
2008-01-09	38.14	38.50	37.65	38.40	1512450
2008-01-10	38.16	38.85	37.64	38.49	1599545
2008-01-11	38.18	38.22	37.57	37.72	1199700
2008-01-14	37.84	38.10	37.65	37.70	1311052
2008-01-15	37.47	37.47	36.62	36.75	1525295
2008-01-16	35.17	37.03	35.17	36.50	2024565
2008-01-17	36.32	36.85	35.41	35.57	1952328
2008-01-18	35.77	36.38	34.84	35.43	2718536
2008-01-22	33.64	35.75	33.64	34.87	2950071
2008-01-23	33.74	36.48	33.44	36.31	4071500
2008-01-24	36.45	37.33	36.04	37.12	1694675
2008-01-25	37.89	37.89	36.28	36.70	1583100
2008-01-28	36.30	37.21	36.30	37.21	1278705
2008-01-29	37.48	37.69	36.86	37.26	1368920
2008-01-30	37.46	38.35	37.26	37.49	1586100
2008-01-31	36.75	38.03	36.36	37.65	1917300
2008-02-01	37.88	38.38	37.78	38.12	1335630
2008-02-04	37.96	38.21	37.51	37.87	831749
2008-02-05	37.32	37.67	36.25	36.68	1526603
2008-02-06	37.00	37.18	36.19	36.27	956790
2008-02-07	36.20	36.78	35.80	36.45	1278500
2008-02-08	36.74	37.01	36.18	36.45	1175129
2008-02-11	36.29	36.47	35.90	36.22	939990
2008-02-12	36.50	37.22	36.50	37.01	1333681
2008-02-13	37.14	37.42	37.03	37.30	1002400
2008-02-14	37.37	37.74	36.97	37.23	1361400
2008-02-15	37.29	37.65	36.70	37.06	1322713
2008-02-19	37.14	37.38	36.81	36.96	1280200
2008-02-20	37.08	37.91	36.80	37.80	1539276
2008-02-21	37.88	38.15	37.53	37.99	1366180
2008-02-22	37.95	38.57	37.65	38.57	1802636
2008-02-25	38.78	38.93	38.14	38.79	2175999
2008-02-26	38.64	40.00	38.64	39.81	2289232
2008-02-27	39.75	40.14	39.53	40.02	1623233
2008-02-28	40.00	40.35	39.72	40.21	1315850
2008-02-29	39.67	39.95	38.47	38.71	1829825
2008-03-03	38.34	38.64	37.50	37.96	1899100
2008-03-04	37.94	37.94	37.09	37.79	1679000
2008-03-05	38.09	38.78	37.88	38.42	1742300
2008-03-06	38.40	38.47	37.36	37.46	938940
2008-03-07	37.11	37.74	36.65	37.00	1352000
2008-03-10	37.25	37.25	35.79	35.92	1693060
2008-03-11	36.71	37.23	35.80	36.47	1837700
2008-03-12	36.62	37.08	36.47	36.52	954000
2008-03-13	36.26	36.67	35.79	36.38	2373918
2008-03-14	36.67	36.67	35.31	35.71	2129070
2008-03-17	34.98	35.28	34.19	34.63	2062490
2008-03-18	35.40	36.08	34.88	35.99	1771425
2008-03-19	36.16	37.09	35.46	35.57	2278886
2008-03-20	35.52	35.82	34.80	35.50	1467489
2008-03-24	35.61	36.97	35.46	36.80	1203619
2008-03-25	36.88	37.40	36.49	37.13	1063659
2008-03-26	36.87	37.26	36.65	36.85	883242
2008-03-27	37.05	38.18	36.97	37.64	1684422
2008-03-28	37.96	38.24	37.07	37.24	1154100
2008-03-31	37.04	38.21	36.66	37.98	1894212
2008-04-01	38.00	39.58	38.00	39.54	1477178
2008-04-02	39.81	40.31	39.61	39.70	1326399
2008-04-03	39.59	40.35	39.41	40.11	1012236
2008-04-04	40.00	40.12	39.35	39.41	1113082
2008-04-07	39.51	39.64	39.05	39.15	962579
2008-04-08	38.87	39.11	38.69	38.90	1026100
2008-04-09	38.50	38.72	37.77	38.02	1360900
2008-04-10	38.50	38.50	37.70	38.45	1040350
2008-04-11	37.75	37.82	37.25	37.35	1009800
2008-04-14	37.57	37.62	37.02	37.15	645570
2008-04-15	37.01	37.31	36.80	36.90	935843
2008-04-16	37.59	37.94	37.10	37.80	848345
2008-04-17	37.47	37.97	37.20	37.56	725018
2008-04-18	38.48	39.03	38.32	38.58	1141379
2008-04-21	38.61	39.03	38.35	38.43	850653
2008-04-22	38.13	38.36	37.54	38.05	997451
2008-04-23	37.72	37.75	37.12	37.26	750432
2008-04-24	37.18	38.57	37.18	38.32	898775
2008-04-25	38.62	38.70	37.78	37.96	868328
2008-04-28	37.90	39.10	37.90	38.78	873016
2008-04-29	38.70	39.02	38.44	38.63	637482
2008-04-30	39.01	39.45	38.75	39.16	1089288
2008-05-01	38.62	39.55	38.17	39.09	981861
2008-05-02	39.70	39.75	39.22	39.55	877806
2008-05-05	39.57	39.63	38.62	38.82	690055
2008-05-06	38.60	39.43	37.65	39.17	1002733
2008-05-07	39.30	39.45	38.42	38.61	825786
2008-05-08	38.12	38.46	36.22	36.40	2699534
2008-05-09	36.27	37.42	36.27	37.13	1794850
2008-05-12	37.01	37.65	37.01	37.54	794832
2008-05-13	37.75	38.15	37.58	37.86	1089303
2008-05-14	37.85	38.37	37.85	38.02	647506
2008-05-15	37.81	39.24	37.81	39.18	1389645
2008-05-16	39.03	39.80	38.77	38.92	715095
2008-05-19	38.58	38.64	37.90	38.19	1042825
2008-05-20	38.15	38.85	38.15	38.67	1355096
2008-05-21	38.67	39.38	38.36	38.38	1020309
2008-05-22	38.46	39.09	38.46	38.87	781086
2008-05-23	38.91	39.14	38.58	38.84	846145
2008-05-27	38.52	38.53	37.52	37.88	1122263
2008-05-28	38.18	38.86	38.18	38.70	943442
2008-05-29	38.70	39.23	38.70	39.00	965182
2008-05-30	38.99	39.02	38.51	38.67	725723
2008-06-02	38.39	38.74	38.14	38.46	769797
2008-06-03	38.63	38.63	37.79	38.07	604320
2008-06-04	37.88	38.36	37.75	37.97	653860
2008-06-05	37.92	38.42	37.88	38.36	781070
2008-06-06	38.32	38.34	37.51	37.51	946022
2008-06-09	37.52	37.78	36.98	37.19	968768
2008-06-10	37.17	37.87	36.75	37.64	1103834
2008-06-11	37.49	37.82	37.11	37.19	1221109
2008-06-12	37.17	37.34	36.73	36.82	1092382
2008-06-13	36.82	37.56	36.70	37.53	718756
2008-06-16	37.71	38.50	37.52	38.24	1188656
2008-06-17	38.39	38.69	38.23	38.50	1008945
2008-06-18	38.07	38.44	37.76	37.94	840953
2008-06-19	38.13	38.16	37.44	37.69	1602883
2008-06-20	37.46	37.53	36.66	36.67	963256
2008-06-23	36.58	36.75	35.96	36.13	895908
2008-06-24	35.86	36.62	35.40	35.75	1322079
2008-06-25	35.86	36.82	35.86	36.67	1167961
2008-06-26	36.20	36.53	35.48	35.58	1250137
2008-06-27	35.73	36.00	35.28	35.55	1105281
2008-06-30	35.34	35.35	34.60	34.71	1704224
2008-07-01	34.39	34.55	33.80	34.33	1230687
2008-07-02	34.73	35.78	34.50	34.70	2560692
2008-07-03	34.79	35.13	34.44	34.85	1023081
2008-07-07	35.15	35.48	34.65	34.77	2091263
2008-07-08	34.83	36.54	34.79	36.24	2581657
2008-07-09	36.55	37.06	35.09	35.09	1273117
2008-07-10	35.13	35.76	35.01	35.33	1592207
2008-07-11	34.63	35.38	34.55	34.80	1975607
2008-07-14	34.90	35.37	34.15	34.16	1474512
2008-07-15	34.00	34.54	33.26	33.74	2677633
2008-07-16	34.09	35.46	33.52	35.28	1757617
2008-07-17	35.36	36.47	35.36	36.17	1670954
2008-07-18	36.71	37.25	36.23	36.78	2110423
2008-07-21	36.85	37.59	36.60	36.77	1667693
2008-07-22	36.45	37.17	35.64	37.15	1777223
2008-07-23	37.15	38.44	36.95	38.14	1896797
2008-07-24	37.94	38.38	36.61	36.75	2156823
2008-07-25	36.71	37.33	36.48	36.88	1230417
2008-07-28	36.70	36.95	35.88	35.88	1199638
2008-07-29	35.89	37.04	35.68	36.93	1868184
2008-07-30	37.01	37.57	36.68	37.08	1342135
2008-07-31	36.50	37.52	36.38	36.83	1566363
2008-08-01	36.96	37.07	35.14	35.67	2453392
2008-08-04	35.70	35.82	35.17	35.46	743307
2008-08-05	35.45	36.23	35.03	36.06	1397616
2008-08-06	35.99	36.25	35.59	35.95	1415541
2008-08-07	35.01	35.44	34.20	34.52	1298174
2008-08-08	34.23	35.39	33.90	35.12	994329
2008-08-11	34.87	35.78	34.65	35.32	1241186
2008-08-12	35.10	35.76	35.04	35.49	1141195
2008-08-13	35.04	35.29	34.24	34.98	1376106
2008-08-14	34.71	35.55	34.69	35.40	1023118
2008-08-15	35.12	35.50	34.94	35.38	933943
2008-08-18	35.45	35.62	34.69	34.84	794053
2008-08-19	34.51	34.57	33.74	33.89	1085276
2008-08-20	34.13	34.62	33.72	34.45	1040096
2008-08-21	34.00	35.13	33.90	34.71	1168810
2008-08-22	34.92	35.07	34.56	35.01	778079
2008-08-25	34.94	34.94	34.25	34.36	787415
2008-08-26	34.27	34.42	33.89	34.27	826287
2008-08-27	34.12	35.32	34.12	35.15	748561
2008-08-28	35.35	36.01	35.22	35.74	778587
2008-08-29	35.40	35.85	35.33	35.79	834406
2008-09-02	35.92	36.50	35.24	35.35	1503154
2008-09-03	35.55	36.17	35.08	36.05	1466135
2008-09-04	35.75	35.86	34.98	34.98	1202366
2008-09-05	35.16	35.25	34.24	34.99	1660406
2008-09-08	35.53	36.08	35.24	35.44	2092486
2008-09-09	35.41	36.35	34.35	34.49	1706505
2008-09-10	34.68	35.74	34.67	35.46	1666186
2008-09-11	34.87	35.85	34.53	35.84	2006255
2008-09-12	35.35	35.67	34.30	35.12	2127325
2008-09-15	34.02	35.40	33.20	34.59	2944032
2008-09-16	33.57	35.18	32.34	33.50	5336834
2008-09-17	32.17	32.86	31.28	31.56	4829829
2008-09-18	31.74	35.35	31.65	33.34	5484712
2008-09-19	33.97	36.53	33.97	35.15	2143658
2008-09-22	34.60	37.37	34.15	35.64	1331569
2008-09-23	35.44	37.14	35.10	36.18	989694
2008-09-24	36.54	36.54	35.94	36.42	675511
2008-09-25	37.15	37.55	36.40	37.39	874946
2008-09-26	36.50	37.28	35.98	36.99	702637
2008-09-29	36.43	37.00	34.24	37.00	996115
2008-09-30	37.22	37.34	34.05	36.69	1263919
2008-10-01	35.45	37.00	35.45	36.66	840639
2008-10-02	35.87	36.17	34.36	34.40	687509
2008-10-03	36.12	36.12	33.59	34.05	772112
2008-10-06	33.37	33.76	30.15	32.75	1494741
2008-10-07	31.52	32.84	28.70	28.70	1659012
2008-10-08	27.50	31.44	25.50	30.55	1885803
2008-10-09	30.97	30.98	24.90	24.90	3705265
2008-10-10	21.97	25.76	21.97	23.34	5089730
2008-10-13	26.46	26.46	23.85	25.78	1702234
2008-10-14	27.49	29.54	25.36	26.31	3338198
2008-10-15	26.00	26.00	24.08	24.21	2039082
2008-10-16	24.21	24.79	21.53	23.44	4058810
2008-10-17	22.58	24.66	22.46	23.37	2327359
2008-10-20	23.91	24.80	23.06	24.78	1745927
2008-10-21	24.30	24.30	22.23	22.33	2027920
2008-10-22	21.99	21.99	20.26	20.62	2526469
2008-10-23	20.32	20.81	19.15	20.62	3136518
2008-10-24	19.01	19.70	18.64	19.32	4338452
2008-10-27	18.11	19.55	16.46	16.55	4429454
2008-10-28	18.00	18.52	16.50	18.40	3769339
2008-10-29	19.99	21.86	18.49	20.66	5057694
2008-10-30	21.57	21.83	20.02	20.58	4651361
2008-10-31	20.23	20.53	18.76	20.09	3545677
2008-11-03	20.35	22.30	19.92	22.09	2704559
2008-11-04	22.99	23.35	22.37	22.80	2104375
2008-11-05	23.13	23.21	21.85	21.95	2246793
2008-11-06	21.68	22.66	20.97	21.37	2509714
2008-11-07	21.74	22.33	21.36	21.93	1585218
2008-11-10	22.50	22.89	21.98	22.31	1972974
2008-11-11	21.86	21.88	20.75	21.45	1821216
2008-11-12	20.51	20.69	18.20	18.57	3481296
2008-11-13	18.50	19.40	16.68	19.10	5945418
2008-11-14	18.84	19.42	18.57	18.76	3388939
2008-11-17	18.76	18.84	17.09	17.22	2526749
2008-11-18	17.19	18.25	16.96	18.19	2510195
2008-11-19	18.18	18.18	16.31	16.55	3924748
2008-11-20	16.01	16.31	13.20	13.75	7117845
2008-11-21	14.43	14.82	12.70	14.48	5600780
2008-11-24	14.86	16.44	14.50	16.12	3171349
2008-11-25	16.20	17.22	15.63	16.04	4141626
2008-11-26	15.82	16.98	15.60	16.83	2267959
2008-11-28	16.41	17.18	16.32	17.18	626608
2008-12-01	17.50	17.83	16.30	16.39	3104701
2008-12-02	15.53	16.18	15.53	15.96	5338495
2008-12-03	15.42	16.00	15.33	15.85	3931660
2008-12-04	15.60	16.16	15.19	15.34	3326599
2008-12-05	14.98	16.40	14.93	16.36	4749016
2008-12-08	17.38	17.64	16.77	16.98	3268064
2008-12-09	16.53	16.87	16.00	16.13	3586431
2008-12-10	16.55	16.55	15.53	15.79	2869206
2008-12-11	15.63	16.21	15.11	15.28	3933482
2008-12-12	14.94	16.81	14.91	16.68	4756715
2008-12-15	16.92	17.11	16.30	16.49	2643654
2008-12-16	16.36	17.76	16.32	17.64	3136085
2008-12-17	17.04	17.19	16.80	17.00	3708508
2008-12-18	17.12	17.41	16.49	16.82	3590763
2008-12-19	16.49	17.02	15.95	16.30	4233166
2008-12-22	16.13	16.46	15.85	15.94	2310123
2008-12-23	16.03	16.49	15.98	16.05	1638729
2008-12-24	16.03	16.30	15.94	15.97	576730
2008-12-26	16.24	16.24	15.75	15.94	599966
2008-12-29	15.78	16.22	15.55	15.98	2696116
2008-12-30	16.01	16.70	15.88	16.65	4090773
2008-12-31	16.86	17.08	16.45	17.03	3561181
2009-01-02	16.87	17.29	16.42	17.19	3968385
2009-01-05	17.09	19.38	17.09	19.16	3704648
2009-01-06	19.57	20.79	19.16	20.45	4443195
2009-01-07	19.80	20.03	19.00	19.06	2674572
2009-01-08	18.72	19.94	18.72	19.88	2302747
2009-01-09	19.88	20.00	19.26	19.31	2009276
2009-01-12	19.06	19.40	18.56	18.70	2487201
2009-01-13	18.53	19.02	18.36	18.83	2201955
2009-01-14	18.38	18.43	17.60	17.80	1787174
2009-01-15	17.86	18.38	16.90	18.15	2432530
2009-01-16	18.77	18.91	17.45	18.06	2536430
2009-01-20	17.83	17.85	15.82	15.82	2510410
2009-01-21	16.15	17.18	15.53	17.15	2839006
2009-01-22	16.38	16.61	15.18	15.29	4020897
2009-01-23	14.98	16.57	14.71	16.29	4038026
2009-01-26	16.53	17.05	16.20	16.50	2315029
2009-01-27	16.59	17.47	16.54	17.43	2922890
2009-01-28	18.06	18.64	17.76	18.00	2946441
2009-01-29	17.60	17.67	16.68	16.82	1806084
2009-01-30	16.80	16.89	16.17	16.55	2738940
2009-02-02	16.20	16.59	15.92	16.38	2106193
2009-02-03	16.52	16.68	16.06	16.38	2224465
2009-02-04	16.37	16.76	16.11	16.39	2733214
2009-02-05	16.43	16.76	16.05	16.63	3072007
2009-02-06	16.41	17.61	16.35	17.33	3992564
2009-02-09	17.32	17.85	17.17	17.55	3450065
2009-02-10	17.05	17.40	15.78	16.09	4342460
2009-02-11	16.19	16.60	15.42	15.75	4183848
2009-02-12	15.26	15.39	13.96	14.81	4416147
2009-02-13	15.04	15.05	14.15	14.15	2700025
2009-02-17	13.21	13.45	12.30	12.35	3889170
2009-02-18	12.69	12.69	11.59	11.99	3874890
2009-02-19	12.29	12.34	11.45	11.54	3205549
2009-02-20	11.15	11.23	10.28	10.52	7282031
2009-02-23	10.98	11.15	9.95	9.99	4740681
2009-02-24	10.11	11.09	9.85	10.86	6443422
2009-02-25	10.86	11.22	10.25	10.89	6509864
2009-02-26	11.44	11.76	11.05	11.27	3906009
2009-02-27	10.93	10.93	9.99	10.15	8717270
2009-03-02	9.80	9.80	8.74	8.91	6458558
2009-03-03	9.24	9.24	7.68	7.90	8613851
2009-03-04	8.44	8.71	7.74	8.53	5573595
2009-03-05	8.44	8.44	7.58	7.69	4618031
2009-03-06	7.78	8.03	7.11	7.49	3597161
2009-03-09	7.35	7.37	6.94	7.13	3344711
2009-03-10	7.40	8.54	7.35	8.51	6535779
2009-03-11	8.69	9.53	8.31	8.70	6114389
2009-03-12	8.66	10.29	8.57	9.94	4988303
2009-03-13	10.25	10.93	9.45	10.06	5811046
2009-03-16	10.29	11.36	10.26	10.57	5405002
2009-03-17	10.75	10.97	10.08	10.91	4706467
2009-03-18	10.79	12.23	10.38	11.94	7275784
2009-03-19	12.91	12.97	11.83	11.86	8049032
2009-03-20	11.86	11.95	11.13	11.27	4741723
2009-03-23	12.27	13.36	11.95	13.28	4532898
2009-03-24	12.90	13.37	12.50	12.52	4780479
2009-03-25	12.67	13.22	11.70	12.18	5752594
2009-03-26	12.53	12.65	12.09	12.52	4533365
2009-03-27	12.16	12.31	11.84	12.06	3598597
2009-03-30	11.50	11.50	10.53	10.70	3675893
2009-03-31	11.22	11.37	10.98	11.20	3858946
2009-04-01	10.89	11.96	10.87	11.87	3705511
2009-04-02	12.81	13.95	12.65	13.42	6150617
2009-04-03	13.34	13.76	12.91	13.36	4081010
2009-04-06	13.03	13.61	12.96	13.48	3472977
2009-04-07	13.15	13.32	12.90	12.92	2132143
2009-04-08	13.31	13.53	13.00	13.22	3027507
2009-04-09	14.11	15.35	14.11	15.05	3826489
2009-04-13	14.56	15.68	14.56	15.53	3764455
2009-04-14	15.39	16.36	15.38	15.42	4736342
2009-04-15	15.79	16.00	15.34	15.98	3566868
2009-04-16	16.37	16.67	15.58	16.52	3475559
2009-04-17	16.75	17.31	16.45	17.02	3247675
2009-04-20	16.74	16.74	15.46	15.56	3040309
2009-04-21	14.69	16.11	14.20	16.04	5050903
2009-04-22	15.58	16.42	15.55	15.78	4606625
2009-04-23	16.15	16.26	15.64	16.08	3716737
2009-04-24	16.37	17.34	16.19	17.06	4639972
2009-04-27	16.48	17.01	16.36	16.48	2724618
2009-04-28	15.98	16.50	15.83	16.06	2625034
2009-04-29	16.62	16.92	16.43	16.70	3758536
2009-04-30	17.08	17.63	16.87	17.10	4015207
2009-05-01	16.97	17.27	16.88	17.13	2988082
2009-05-04	17.40	18.07	17.33	18.06	2916116
2009-05-05	17.95	18.56	17.80	18.26	3293416
2009-05-06	18.82	19.55	18.71	19.54	4496962
2009-05-07	20.37	20.37	18.36	18.90	4550762
2009-05-08	19.61	20.83	19.36	20.74	3550323
2009-05-11	19.94	20.50	19.74	19.84	3134364
2009-05-12	19.90	20.37	18.99	19.50	2817694
2009-05-13	18.85	19.18	17.93	17.97	2901380
2009-05-14	17.89	18.85	17.89	18.48	2829131
2009-05-15	18.34	18.94	17.98	18.03	2297646
2009-05-18	18.18	19.68	18.18	19.52	1580732
2009-05-19	19.18	19.60	18.76	19.28	2595297
2009-05-20	19.58	20.35	19.48	19.58	2261919
2009-05-21	19.00	19.23	18.63	18.86	2314067
2009-05-22	19.03	19.65	18.78	19.30	1889739
2009-05-26	19.16	20.64	19.12	20.59	3104493
2009-05-27	20.61	21.08	19.95	20.00	2983594
2009-05-28	20.28	21.02	20.11	20.76	2931907
2009-05-29	21.16	21.49	20.41	21.36	3853621
2009-06-01	21.74	22.75	21.74	22.26	2876981
2009-06-02	22.35	22.80	21.97	22.40	2032602
2009-06-03	22.09	22.09	20.86	21.04	2029507
2009-06-04	21.26	21.91	21.11	21.82	2321132
2009-06-05	21.90	22.04	21.26	21.44	2053999
2009-06-08	21.25	21.51	20.93	21.41	1967655
2009-06-09	21.85	21.93	21.51	21.59	1742284
2009-06-10	22.02	22.07	21.48	21.72	2798690
2009-06-11	21.84	22.87	21.80	22.42	2050729
2009-06-12	22.29	22.29	21.51	21.82	1677144
2009-06-15	21.51	21.51	20.56	20.83	1661436
2009-06-16	21.21	21.34	20.57	20.68	2269688
2009-06-17	20.65	20.81	19.72	19.90	2421859
2009-06-18	20.21	20.51	19.77	20.35	1901128
2009-06-19	20.73	20.75	20.35	20.57	1661387
2009-06-22	19.99	19.99	17.05	17.67	7901810
2009-06-23	17.71	18.09	16.77	17.59	5767680
2009-06-24	17.82	18.56	17.82	18.22	2755274
2009-06-25	18.20	18.66	17.96	18.57	2792447
2009-06-26	18.49	18.67	18.20	18.38	2152321
2009-06-29	18.46	18.47	18.11	18.12	2579799
2009-06-30	17.91	18.09	16.92	17.35	3056232
2009-07-01	17.65	17.90	17.49	17.77	1624243
2009-07-02	17.45	17.45	17.00	17.09	1953954
2009-07-06	16.92	17.08	16.39	16.54	2875755
2009-07-07	16.70	16.97	16.27	16.32	2579223
2009-07-08	16.42	16.88	15.87	16.49	4614552
2009-07-09	16.87	16.92	16.37	16.75	2072397
2009-07-10	16.58	16.73	16.37	16.53	2177967
2009-07-13	16.66	17.46	16.31	17.36	2258994
2009-07-14	17.74	18.14	17.41	18.00	3074347
2009-07-15	18.49	19.58	18.49	19.32	2934509
2009-07-16	19.11	19.81	19.11	19.57	2300054
2009-07-17	19.75	19.81	19.32	19.55	1784780
2009-07-20	19.89	20.54	19.89	20.23	1930959
2009-07-21	20.66	20.69	19.99	20.47	1977305
2009-07-22	20.31	21.16	20.20	20.71	2188646
2009-07-23	20.86	22.07	20.82	21.95	2377841
2009-07-24	22.08	22.84	21.72	22.67	2904177
2009-07-27	22.92	24.44	22.92	24.00	3638415
2009-07-28	23.58	24.12	23.43	23.93	2270674
2009-07-29	23.55	23.86	23.04	23.42	2321895
2009-07-30	24.05	24.47	23.79	24.19	2151220
2009-07-31	24.10	24.51	23.79	24.31	2315589
2009-08-03	24.56	24.97	24.38	24.55	2079337
2009-08-04	24.59	24.78	23.96	24.24	2754406
2009-08-05	24.21	24.50	23.66	24.26	3447997
2009-08-06	22.45	23.58	20.62	20.96	7477217
2009-08-07	21.28	21.55	20.06	20.37	6816203
2009-08-10	20.54	20.99	20.12	20.73	3211712
2009-08-11	20.72	20.72	20.00	20.14	2452825
2009-08-12	20.15	20.77	19.92	20.67	2576328
2009-08-13	20.79	20.92	20.38	20.75	2610645
2009-08-14	20.77	20.86	19.95	20.31	2209256
2009-08-17	19.67	19.67	19.21	19.44	1933608
2009-08-18	19.72	19.80	19.39	19.60	1849284
2009-08-19	19.22	19.63	19.07	19.61	2260873
2009-08-20	19.60	19.97	19.59	19.78	2213773
2009-08-21	19.97	20.47	19.97	20.41	1749877
2009-08-24	20.69	21.12	20.60	20.78	2504779
2009-08-25	20.80	21.57	20.80	21.30	2294685
2009-08-26	21.19	21.24	20.77	20.91	2423645
2009-08-27	20.92	21.06	20.22	20.60	2129242
2009-08-28	20.93	20.93	20.35	20.45	1991202
2009-08-31	20.01	20.52	19.83	20.46	2521238
2009-09-01	20.34	20.74	19.52	19.65	3952764
2009-09-02	19.38	19.57	19.03	19.12	3901933
2009-09-03	19.33	19.55	19.06	19.18	3071289
2009-09-04	19.33	19.86	19.26	19.85	2592126
2009-09-08	20.45	20.55	20.20	20.36	2080453
2009-09-09	20.29	20.47	19.82	19.94	2089379
2009-09-10	19.80	19.95	19.37	19.90	2910370
2009-09-11	19.94	19.99	19.60	19.91	2075482
2009-09-14	19.57	20.21	19.49	20.17	2271886
2009-09-15	20.19	20.19	19.75	19.90	3748210
2009-09-16	20.06	20.50	20.00	20.35	4487452
2009-09-17	20.55	20.99	20.41	20.68	3807684
2009-09-18	20.84	21.47	20.81	21.22	3597859
2009-09-21	20.94	20.96	20.54	20.75	2180088
2009-09-22	21.13	21.56	20.96	21.51	3052805
2009-09-23	21.50	21.71	21.00	21.05	2998278
2009-09-24	21.19	21.27	20.11	20.29	3466802
2009-09-25	20.22	20.30	19.71	19.91	3157797
2009-09-28	20.00	20.64	19.95	20.54	2412964
2009-09-29	20.53	20.77	20.26	20.72	3857187
2009-09-30	20.86	21.20	20.52	20.94	5489190
2009-10-01	21.03	21.05	20.18	20.18	3028203
2009-10-02	19.83	20.41	19.76	19.95	2745508
2009-10-05	20.03	20.62	20.03	20.40	2936683
2009-10-06	20.82	21.74	20.72	21.16	4110840
2009-10-07	21.10	21.35	20.89	21.24	1899624
2009-10-08	21.53	21.75	21.40	21.59	2287326
2009-10-09	21.59	21.79	21.44	21.55	1493425
2009-10-12	21.79	21.79	21.45	21.51	842065
2009-10-13	21.73	21.80	21.27	21.38	1738419
2009-10-14	21.93	21.95	21.71	21.92	2393029
2009-10-15	21.70	21.87	21.39	21.49	2691908
2009-10-16	21.15	21.36	21.02	21.23	1896401
2009-10-19	21.26	21.80	21.20	21.73	1924404
2009-10-20	21.72	21.72	21.18	21.27	2077189
2009-10-21	21.14	21.43	20.86	20.90	3078413
2009-10-22	20.93	21.38	20.68	21.30	1883654
2009-10-23	21.38	21.44	20.56	20.67	2142182
2009-10-26	20.64	20.78	19.92	20.12	2566628
2009-10-27	20.17	20.37	19.48	19.54	4390683
2009-10-28	19.32	19.37	18.48	18.57	4303797
2009-10-29	18.92	19.43	18.82	19.41	2842022
2009-10-30	19.19	19.19	18.17	18.59	4975689
2009-11-02	18.80	18.98	18.24	18.71	3527499
2009-11-03	18.32	19.04	18.30	19.04	2532902
2009-11-04	19.46	19.87	19.14	19.23	3028482
2009-11-05	18.90	19.11	18.13	18.58	3889994
2009-11-06	18.61	19.21	18.40	19.07	2755141
2009-11-09	19.59	19.98	19.59	19.87	2154400
2009-11-10	19.74	20.00	19.67	19.75	1506352
2009-11-11	20.01	20.15	19.87	20.00	1694963
2009-11-12	19.83	19.91	19.32	19.42	1887007
2009-11-13	19.39	19.43	19.05	19.12	1405869
2009-11-16	19.30	19.48	19.02	19.20	1904121
2009-11-17	18.99	19.09	18.90	19.03	1519074
2009-11-18	19.12	19.27	18.88	19.02	1397300
2009-11-19	17.60	17.82	17.34	17.81	4185201
2009-11-20	17.58	17.70	17.47	17.70	2177909
2009-11-23	18.04	18.04	17.63	17.78	2331076
2009-11-24	17.72	17.74	17.49	17.53	2090672
2009-11-25	17.71	17.82	17.66	17.76	1053289
2009-11-27	17.20	17.48	17.08	17.31	898858
2009-11-30	17.46	17.60	17.24	17.46	2498528
2009-12-01	17.74	17.96	17.72	17.85	1762044
2009-12-02	17.89	17.89	17.46	17.59	1862193
2009-12-03	17.52	17.56	16.91	16.91	2622529
2009-12-04	17.26	17.39	16.91	17.05	2138556
2009-12-07	17.06	17.30	16.88	17.11	1481074
2009-12-08	16.96	17.01	16.70	16.80	1504790
2009-12-09	16.86	16.86	16.35	16.62	1774689
2009-12-10	16.67	17.19	16.67	17.07	1973523
2009-12-11	17.23	17.57	17.12	17.24	1563658
2009-12-14	17.23	17.59	17.16	17.53	1260010
2009-12-15	17.44	17.78	17.42	17.63	1895280
2009-12-16	17.69	17.87	17.55	17.60	1733138
2009-12-17	17.42	17.52	17.30	17.38	2051552
2009-12-18	17.44	17.66	17.32	17.61	2418000
2009-12-21	17.85	17.94	17.76	17.81	1371703
2009-12-22	17.92	18.08	17.89	18.03	1135311
2009-12-23	18.15	18.35	18.15	18.24	1034818
2009-12-24	18.24	18.30	18.18	18.26	370420
2009-12-28	18.26	18.32	17.94	18.16	729644
2009-12-29	18.43	18.55	18.36	18.39	1133214
2009-12-30	18.25	18.33	18.15	18.21	915712
2009-12-31	18.32	18.48	18.29	18.34	1140839
2010-01-04	18.76	19.22	18.76	19.14	2390424
2010-01-05	19.16	19.96	19.16	19.84	2770138
2010-01-06	19.95	20.45	19.91	20.33	3104329
2010-01-07	20.26	20.31	19.96	20.08	1496083
2010-01-08	20.13	20.19	19.97	20.15	1733379
2010-01-11	20.32	20.32	19.85	20.00	1232619
2010-01-12	19.70	19.75	19.29	19.68	1645866
2010-01-13	19.72	20.04	19.53	19.90	1791645
2010-01-14	19.99	20.18	19.60	20.13	1774841
2010-01-15	20.01	20.10	19.64	19.80	1672801
2010-01-19	19.91	20.04	19.80	20.00	1284776
2010-01-20	19.72	19.72	19.30	19.56	1213631
2010-01-21	19.49	19.50	18.95	19.01	1891872
2010-01-22	18.87	18.98	18.47	18.51	2181616
2010-01-25	18.61	18.83	18.49	18.71	1255706
2010-01-26	18.47	18.82	18.29	18.51	1754565
2010-01-27	18.50	18.75	18.30	18.68	1836364
2010-01-28	18.86	18.91	18.35	18.60	1820908
2010-01-29	18.60	18.83	18.30	18.34	3013464
2010-02-01	18.41	18.78	18.36	18.74	1504634
2010-02-02	18.88	19.04	18.78	18.93	1771025
2010-02-03	18.79	18.94	18.64	18.87	1471044
2010-02-04	18.63	18.70	18.03	18.13	2349909
2010-02-05	18.13	18.18	17.48	17.95	2397480
2010-02-08	18.08	18.08	17.57	17.59	2056279
2010-02-09	17.98	18.07	17.59	17.96	2122712
2010-02-10	18.00	18.40	17.96	18.31	1808001
2010-02-11	18.29	18.33	17.70	18.19	3387257
2010-02-12	17.94	18.00	17.71	17.98	3463858
2010-02-16	18.35	18.38	18.17	18.34	1893003
2010-02-17	18.35	18.66	18.35	18.61	1822955
2010-02-18	18.57	18.80	18.57	18.72	1441770
2010-02-19	18.56	18.95	18.54	18.85	1405983
2010-02-22	18.81	18.90	18.60	18.70	1288471
2010-02-23	18.64	18.70	18.17	18.30	1784123
2010-02-24	18.32	18.47	18.28	18.41	1326172
2010-02-25	18.06	18.22	17.82	18.22	1833405
2010-02-26	18.23	18.37	18.02	18.30	1393772
2010-03-01	18.51	18.66	18.47	18.58	1067096
2010-03-02	18.80	18.82	18.38	18.44	1331536
2010-03-03	18.54	18.82	18.54	18.70	1273430
2010-03-04	18.80	19.18	18.75	19.13	1473955
2010-03-05	19.33	19.56	19.26	19.33	1760089
2010-03-08	19.53	19.60	19.35	19.41	929742
2010-03-09	19.26	19.80	19.17	19.65	1771168
2010-03-10	19.72	20.10	19.63	19.90	1723519
2010-03-11	19.85	20.05	19.76	20.01	1525573
2010-03-12	20.09	20.33	19.93	20.03	1858319
2010-03-15	20.00	20.22	19.87	20.14	1537125
2010-03-16	20.24	20.47	20.13	20.38	2342912
2010-03-17	20.52	20.79	20.44	20.51	2199560
2010-03-18	20.49	20.54	20.20	20.21	1425095
2010-03-19	20.29	20.29	19.80	19.80	2020126
2010-03-22	19.30	19.69	19.16	19.58	2164990
2010-03-23	19.58	19.70	19.41	19.57	1413366
2010-03-24	19.43	19.57	19.27	19.51	1616770
2010-03-25	19.76	20.09	19.61	19.63	2023176
2010-03-26	19.71	20.01	19.63	19.70	1594768
2010-03-29	19.81	20.01	19.57	19.68	1367431
2010-03-30	19.80	19.86	19.57	19.59	1252093
2010-03-31	19.64	19.70	19.40	19.69	1321068
2010-04-01	19.85	20.09	19.85	20.05	1567859
2010-04-05	20.19	20.49	20.19	20.39	1151344
2010-04-06	20.31	20.56	20.27	20.27	983180
2010-04-07	20.21	20.30	19.97	20.12	1644124
2010-04-08	20.01	20.05	19.71	19.96	1335293
2010-04-09	19.95	20.13	19.84	20.00	1203681
2010-04-12	19.90	20.08	19.90	19.97	709832
2010-04-13	19.87	19.94	19.66	19.81	964445
2010-04-14	19.99	20.08	19.70	19.97	1430379
2010-04-15	19.97	19.98	19.65	19.76	1284487
2010-04-16	19.69	19.74	19.09	19.15	2323418
2010-04-19	19.00	19.35	18.80	19.30	2652349
2010-04-20	19.68	19.77	19.58	19.63	2125664
2010-04-21	19.68	19.79	19.52	19.64	1733971
2010-04-22	19.53	19.55	19.11	19.38	1695725
2010-04-23	19.32	19.34	19.11	19.21	1910020
2010-04-26	19.15	19.35	19.15	19.22	1162914
2010-04-27	19.13	19.39	18.58	18.61	2421015
2010-04-28	18.79	18.84	18.18	18.22	2957534
2010-04-29	18.41	18.70	18.32	18.52	2038318
2010-04-30	18.53	18.59	17.98	17.99	1984734
2010-05-03	18.07	18.24	17.97	18.12	1654028
2010-05-04	17.90	17.90	17.28	17.57	2966218
2010-05-05	17.25	17.50	17.02	17.20	3078761
2010-05-06	17.36	18.15	16.09	17.27	6780696
2010-05-07	17.67	17.70	16.77	17.30	5074110
2010-05-10	18.48	18.61	17.82	18.15	3883684
2010-05-11	17.83	18.59	17.80	18.27	2932148
2010-05-12	18.45	18.68	18.41	18.62	2029457
2010-05-13	18.63	18.70	18.21	18.28	1923326
2010-05-14	18.03	18.03	17.40	17.65	2094231
2010-05-17	17.64	17.82	17.03	17.44	2527658
2010-05-18	17.66	17.73	16.98	17.12	2492987
2010-05-19	16.91	17.13	16.33	16.87	2991950
2010-05-20	16.26	16.29	15.73	15.74	4795658
2010-05-21	15.41	15.97	15.19	15.80	5465575
2010-05-24	15.81	16.18	15.77	15.82	2211530
2010-05-25	15.31	15.40	15.00	15.40	4200014
2010-05-26	15.69	15.88	15.44	15.53	2676091
2010-05-27	15.97	16.87	15.96	16.86	3967066
2010-05-28	16.98	17.12	16.62	16.69	2962347
2010-06-01	16.88	17.18	16.59	16.65	3285969
2010-06-02	16.96	17.17	16.72	17.16	2689742
2010-06-03	17.20	17.33	16.97	17.28	2416060
2010-06-04	16.93	16.97	16.10	16.23	2978646
2010-06-07	16.30	16.41	15.97	15.97	2453836
2010-06-08	16.07	16.20	15.53	16.03	4072262
2010-06-09	16.26	16.30	15.75	15.78	1806869
2010-06-10	16.18	16.29	15.97	16.22	2659161
2010-06-11	15.96	16.11	15.82	16.05	2434431
2010-06-14	16.30	16.31	15.80	15.86	2855249
2010-06-15	15.97	16.47	15.86	16.39	2180808
2010-06-16	16.25	16.56	16.18	16.46	2328555
2010-06-17	16.46	16.53	16.12	16.24	1915527
2010-06-18	16.26	16.46	16.23	16.30	1187929
2010-06-21	16.53	16.68	16.28	16.39	1947152
2010-06-22	16.43	16.53	16.10	16.12	1579005
2010-06-23	16.06	16.06	15.63	15.83	1719110
2010-06-24	15.77	15.80	15.51	15.62	1890624
2010-06-25	15.88	15.91	15.49	15.81	1702970
2010-06-28	15.78	15.85	15.64	15.68	1255029
2010-06-29	15.46	15.46	14.52	14.65	3690049
2010-06-30	14.67	14.75	14.54	14.58	2810483
2010-07-01	14.59	14.69	14.08	14.50	2515614
2010-07-02	14.74	14.84	14.40	14.55	1564239
2010-07-06	14.68	14.97	14.50	14.71	2332087
2010-07-07	14.77	14.97	14.60	14.94	2305242
2010-07-08	15.15	15.25	14.85	15.13	2074788
2010-07-09	15.20	15.34	15.17	15.31	1585259
2010-07-12	15.30	15.33	15.06	15.16	1394630
2010-07-13	15.34	15.40	15.06	15.22	2155075
2010-07-14	15.17	15.23	14.92	15.02	1943751
2010-07-15	15.03	15.12	14.66	15.09	3114865
2010-07-16	14.99	14.99	14.37	14.49	1980580
2010-07-19	14.51	14.57	13.93	14.02	3796420
2010-07-20	13.86	14.37	13.73	14.37	2653249
2010-07-21	14.50	14.59	13.84	13.95	2742835
2010-07-22	14.21	14.75	14.18	14.68	2415850
2010-07-23	14.57	14.60	14.28	14.55	2221020
2010-07-26	14.61	14.67	14.44	14.66	1489494
2010-07-27	14.86	15.33	14.77	15.22	3295819
2010-07-28	15.11	15.41	14.99	15.11	2040812
2010-07-29	15.26	16.13	15.26	15.83	4398818
2010-07-30	15.65	16.11	15.51	15.91	2401044
2010-08-02	16.15	16.32	15.91	16.27	1545934
2010-08-03	16.13	16.25	15.66	15.73	4291131
2010-08-04	15.84	15.91	15.64	15.76	2703083
2010-08-05	14.88	14.99	13.52	13.95	10216552
2010-08-06	13.75	13.80	13.39	13.66	5372776
2010-08-09	13.69	13.91	13.69	13.91	2895458
2010-08-10	13.67	13.73	13.54	13.60	4275313
2010-08-11	13.30	13.32	12.72	12.81	6587632
2010-08-12	12.62	12.77	12.17	12.29	8044652
2010-08-13	12.25	12.41	11.73	12.19	9252443
2010-08-16	12.19	12.23	11.95	12.20	4868293
2010-08-17	12.47	12.55	12.13	12.30	4971007
2010-08-18	12.41	12.41	11.98	12.24	4429125
2010-08-19	12.19	12.19	11.75	11.87	4332646
2010-08-20	11.72	11.82	11.60	11.77	2556310
2010-08-23	11.90	11.94	11.65	11.78	2438124
2010-08-24	11.50	11.58	11.00	11.06	5095157
2010-08-25	10.67	11.13	10.60	11.09	4828905
2010-08-26	11.21	11.34	10.94	11.05	2711067
2010-08-27	11.07	11.46	10.88	11.43	2786012
2010-08-30	11.42	11.44	11.22	11.25	3014711
2010-08-31	11.19	11.34	11.03	11.14	2750171
2010-09-01	11.35	12.00	11.30	11.89	4599049
2010-09-02	11.91	12.23	11.85	12.21	3353390
2010-09-03	12.75	12.88	12.59	12.71	4964045
2010-09-07	12.67	12.67	12.21	12.41	2741230
2010-09-08	12.51	12.82	12.28	12.32	2664222
2010-09-09	12.56	12.94	12.55	12.58	2682436
2010-09-10	12.64	13.04	12.56	12.99	3534303
2010-09-13	13.32	13.57	13.11	13.25	3769905
2010-09-14	13.22	13.42	13.06	13.17	2167225
2010-09-15	13.05	13.14	12.86	12.89	2472178
2010-09-16	12.81	12.93	12.62	12.85	2238783
2010-09-17	12.92	12.94	12.54	12.67	2906437
2010-09-20	12.65	13.20	12.65	13.12	3222550
2010-09-21	13.23	13.31	12.99	13.09	3359311
2010-09-22	13.02	13.07	12.32	12.43	3432881
2010-09-23	12.30	12.50	12.06	12.34	4199030
2010-09-24	12.60	12.83	12.60	12.78	2368588
2010-09-27	12.81	12.86	12.63	12.68	1709670
2010-09-28	12.63	12.70	12.36	12.58	2687292
2010-09-29	12.60	12.65	12.34	12.54	2227352
2010-09-30	12.66	12.82	12.49	12.63	2371130
2010-10-01	12.76	12.77	12.53	12.57	1883863
2010-10-04	12.52	12.66	12.41	12.48	2134213
2010-10-05	12.61	12.77	12.49	12.73	1832869
2010-10-06	12.70	12.75	12.42	12.58	2727979
2010-10-07	12.52	12.55	12.19	12.38	2703948
2010-10-08	12.37	12.38	12.16	12.29	2819905
2010-10-11	12.30	12.48	12.26	12.37	1397133
2010-10-12	12.32	12.37	12.22	12.32	2183344
2010-10-13	12.51	12.60	12.38	12.40	2131534
2010-10-14	12.43	12.49	12.25	12.33	1959621
2010-10-15	12.41	12.42	12.14	12.28	3297222
2010-10-18	12.25	12.59	12.21	12.52	2757985
2010-10-19	12.19	12.51	12.10	12.23	2326532
2010-10-20	12.34	12.84	12.33	12.71	3926515
2010-10-21	12.79	12.84	12.44	12.62	2252293
2010-10-22	12.67	12.67	12.42	12.46	1016296
2010-10-25	12.63	12.71	12.55	12.58	1376313
2010-10-26	12.50	12.87	12.49	12.76	2447829
2010-10-27	12.65	12.67	12.39	12.53	3044050
2010-10-28	12.64	12.76	12.52	12.72	2236990
2010-10-29	12.69	12.80	12.61	12.70	1538309
2010-11-01	12.79	12.83	12.47	12.56	1999053
2010-11-02	12.71	12.72	12.31	12.51	2936759
2010-11-03	12.51	12.83	12.37	12.79	3242947
2010-11-04	13.10	14.29	13.10	14.13	10507618
2010-11-05	14.10	14.97	14.06	14.76	6704805
2010-11-08	14.75	15.48	14.75	15.31	6215206
2010-11-09	15.53	15.56	15.01	15.11	4477951
2010-11-10	15.08	15.29	14.87	15.13	5303008
2010-11-11	15.01	15.17	14.84	15.10	3628553
2010-11-12	14.74	14.97	14.60	14.73	3788195
2010-11-15	14.85	15.22	14.84	15.08	3758705
2010-11-16	14.86	14.98	14.74	14.87	3663352
2010-11-17	14.85	15.09	14.83	14.99	3545358
2010-11-18	15.21	15.50	15.17	15.35	2703957
2010-11-19	15.31	15.32	14.88	15.08	5687475
2010-11-22	14.79	14.83	14.32	14.64	6856236
2010-11-23	14.30	14.44	13.96	14.09	3823336
2010-11-24	14.31	14.42	14.12	14.30	1811591
2010-11-26	14.05	14.30	13.97	14.25	945148
2010-11-29	14.01	14.28	13.94	14.22	2077315
2010-11-30	13.93	14.22	13.89	13.91	2830301
2010-12-01	14.20	14.45	14.20	14.35	2018952
2010-12-02	14.51	15.00	14.51	14.81	3137229
2010-12-03	14.71	14.99	14.71	14.95	1817289
2010-12-06	14.83	15.20	14.81	15.17	3098717
2010-12-07	15.28	15.48	15.13	15.19	3517146
2010-12-08	15.22	16.06	15.20	15.79	6932582
2010-12-09	15.96	15.99	15.63	15.83	3389146
2010-12-10	15.90	16.75	15.88	16.69	6148311
2010-12-13	16.88	16.99	16.62	16.66	3485029
2010-12-14	16.27	16.78	16.24	16.53	3367391
2010-12-15	16.53	16.61	16.45	16.50	2502975
2010-12-16	16.59	17.04	16.50	16.88	3292206
2010-12-17	16.88	17.00	16.68	16.77	2228607
2010-12-20	16.76	16.95	16.73	16.83	2008083
2010-12-21	16.80	17.10	16.72	17.03	1477374
2010-12-22	16.90	17.22	16.90	17.15	1828762
2010-12-23	17.11	17.25	17.02	17.04	1617258
2010-12-27	16.84	17.18	16.84	16.99	864740
2010-12-28	17.09	17.13	16.96	17.08	1046523
2010-12-29	17.16	17.26	17.05	17.11	1223414
2010-12-30	17.09	17.16	17.02	17.10	796546
2010-12-31	17.04	17.29	16.97	17.18	1252408
2011-01-03	17.36	17.50	17.33	17.35	1669881
2011-01-04	17.56	17.60	17.17	17.31	2032712
2011-01-05	17.49	17.94	17.08	17.83	4168151
2011-01-06	18.00	18.12	17.75	17.75	2578294
2011-01-07	17.88	18.05	17.61	17.75	2798209
2011-01-10	17.68	17.71	17.26	17.58	2183890
2011-01-11	17.82	17.97	17.64	17.69	2092659
2011-01-12	17.95	17.99	17.70	17.72	1403900
2011-01-13	17.71	17.80	17.45	17.55	1645654
2011-01-14	17.51	17.84	17.44	17.74	1708533
2011-01-18	17.72	17.90	17.72	17.81	1335827
2011-01-19	17.80	17.84	17.48	17.59	1689114
2011-01-20	17.45	17.50	17.24	17.43	1408904
2011-01-21	17.47	17.69	17.34	17.43	1561355
2011-01-24	17.44	17.61	17.27	17.59	1612476
2011-01-25	17.54	17.71	17.29	17.57	2136400
2011-01-26	17.62	17.70	17.46	17.67	1952997
2011-01-27	17.70	17.98	17.60	17.88	1667373
2011-01-28	17.89	17.95	17.31	17.36	2215313
2011-01-31	17.37	17.59	17.30	17.44	1791468
2011-02-01	17.57	18.19	17.52	18.08	2325080
2011-02-02	18.09	18.28	18.03	18.11	1543325
2011-02-03	18.22	18.81	18.11	18.78	2604704
2011-02-04	18.97	19.23	18.91	19.08	3505335
2011-02-07	19.08	19.50	19.08	19.34	2272903
2011-02-08	19.38	19.42	19.08	19.27	1907373
2011-02-09	19.15	19.23	18.86	18.97	2779662
2011-02-10	18.59	18.63	17.75	18.06	6370739
2011-02-11	17.96	18.34	17.65	18.17	4491820
2011-02-14	18.34	18.46	18.15	18.43	2093714
2011-02-15	18.51	18.94	18.43	18.89	3218746
2011-02-16	19.00	19.46	19.00	19.35	3219217
2011-02-17	19.47	19.47	19.27	19.27	2892817
2011-02-18	19.31	19.33	18.99	19.18	2790892
2011-02-22	18.78	19.00	18.17	18.30	4400582
2011-02-23	18.20	18.36	17.96	18.13	3893594
2011-02-24	18.20	18.99	18.15	18.60	4728655
2011-02-25	18.83	18.88	18.54	18.73	1643034
2011-02-28	18.76	18.95	18.68	18.89	2293526
2011-03-01	19.03	19.18	18.78	18.85	4109887
2011-03-02	18.75	18.92	18.47	18.57	3790197
2011-03-03	18.72	19.18	18.72	19.08	2359249
2011-03-04	19.14	19.25	18.76	18.88	2891299
2011-03-07	19.01	19.11	18.37	18.46	3016383
2011-03-08	18.50	18.72	18.38	18.54	4090447
2011-03-09	18.60	18.70	18.28	18.33	4088749
2011-03-10	18.15	18.18	17.86	18.00	2922232
2011-03-11	17.68	17.97	17.56	17.88	2619306
2011-03-14	17.42	17.47	16.95	17.26	4494708
2011-03-15	16.35	16.56	15.82	16.31	7993877
2011-03-16	16.54	17.00	16.09	16.32	6663012
2011-03-17	16.89	16.90	16.43	16.65	2891548
2011-03-18	16.90	17.06	16.82	17.02	3308519
2011-03-21	17.41	17.66	17.32	17.60	2752440
2011-03-22	17.62	17.79	17.42	17.50	1880089
2011-03-23	17.41	17.43	17.19	17.38	1817348
2011-03-24	17.47	17.70	17.33	17.52	1750453
2011-03-25	17.54	17.65	17.42	17.43	1321296
2011-03-28	17.51	17.63	17.14	17.15	2064209
2011-03-29	17.02	17.35	16.95	17.35	1944388
2011-03-30	17.47	17.75	17.38	17.68	2459937
2011-03-31	17.67	17.82	17.56	17.69	1791559
2011-04-01	17.91	18.08	17.87	17.99	1585449
2011-04-04	18.07	18.07	17.89	17.97	1033331
2011-04-05	17.81	17.88	17.60	17.67	2580528
2011-04-06	17.80	17.93	17.70	17.84	1551763
2011-04-07	17.81	17.93	17.71	17.73	1681780
2011-04-08	17.87	17.95	17.64	17.67	1205058
2011-04-11	17.65	17.74	17.35	17.48	1637598
2011-04-12	17.27	17.38	16.82	17.11	2214235
2011-04-13	17.23	17.38	16.96	17.01	1822151
2011-04-14	16.90	17.45	16.87	17.39	2634550
2011-04-15	17.39	17.40	17.09	17.13	1870865
2011-04-18	16.86	16.96	16.59	16.80	2667356
2011-04-19	16.85	17.27	16.77	17.24	2573348
2011-04-20	17.49	17.72	17.45	17.47	1679657
2011-04-21	17.57	17.82	17.39	17.65	1584637
2011-04-25	17.66	17.75	17.44	17.59	1004369
2011-04-26	17.63	17.94	17.60	17.85	1292548
2011-04-27	17.85	17.90	17.46	17.80	1894967
2011-04-28	17.72	17.88	17.61	17.81	1871069
2011-04-29	17.78	17.99	17.62	17.97	1383549
2011-05-02	17.94	18.59	17.93	18.39	2850496
2011-05-03	18.34	18.41	17.58	17.65	3185948
2011-05-04	17.62	17.72	17.31	17.51	2238384
2011-05-05	17.88	17.90	17.15	17.22	4643164
2011-05-06	17.63	18.40	17.61	18.04	6743072
2011-05-09	18.07	18.48	18.05	18.45	3363530
2011-05-10	18.54	18.68	18.40	18.61	2017791
2011-05-11	18.58	18.68	18.15	18.23	3160101
2011-05-12	18.12	18.34	17.75	18.29	3659987
2011-05-13	18.21	18.22	17.65	17.79	3744312
2011-05-16	17.77	17.96	17.61	17.64	2634776
2011-05-17	17.55	17.78	17.52	17.69	1883101
2011-05-18	17.73	18.03	17.56	17.98	1860152
2011-05-19	18.03	18.17	17.82	18.15	1987392
2011-05-20	18.00	18.16	17.81	17.97	2626985
2011-05-23	17.71	17.74	17.29	17.43	2495466
2011-05-24	17.53	17.63	17.31	17.42	3109837
2011-05-25	17.34	17.50	17.19	17.38	2731544
2011-05-26	17.38	17.44	17.23	17.38	3571458
2011-05-27	17.40	17.57	17.39	17.48	1160318
2011-05-31	17.74	17.90	17.69	17.85	1719730
2011-06-01	17.79	17.82	16.86	16.92	3467651
2011-06-02	16.93	17.14	16.80	17.02	2817318
2011-06-03	16.64	16.92	16.48	16.78	2383055
2011-06-06	16.72	16.82	16.37	16.55	2521336
2011-06-07	16.67	16.77	16.44	16.45	2138644
2011-06-08	16.38	16.63	16.36	16.45	2241884
2011-06-09	16.48	16.59	16.38	16.51	1739287
2011-06-10	16.45	16.48	15.86	16.12	2916194
2011-06-13	16.13	16.44	15.99	16.29	2538479
2011-06-14	16.49	16.75	16.46	16.67	2078298
2011-06-15	16.51	16.57	15.96	16.13	3332555
2011-06-16	16.00	16.27	15.90	16.05	2798560
2011-06-17	16.09	16.28	15.88	15.91	2837308
2011-06-20	15.98	16.37	15.89	16.30	2619787
2011-06-21	16.43	17.05	16.43	16.86	3314247
2011-06-22	16.74	16.91	16.57	16.62	2079488
2011-06-23	16.31	16.46	16.02	16.36	2879009
2011-06-24	16.42	16.42	16.01	16.20	2228363
2011-06-27	16.11	16.45	16.10	16.41	1870248
2011-06-28	16.51	16.78	16.48	16.71	1628577
2011-06-29	16.99	17.11	16.76	16.94	2965268
2011-06-30	17.02	17.79	16.99	17.66	3680647
2011-07-01	17.69	18.07	17.63	17.78	1888563
2011-07-05	17.78	17.92	17.57	17.69	2097608
2011-07-06	17.59	17.67	17.44	17.60	2052783
2011-07-07	17.85	17.92	17.57	17.79	2514133
2011-07-08	17.57	17.67	17.45	17.56	2528978
2011-07-11	17.25	17.26	16.69	16.85	3756547
2011-07-12	16.69	16.95	16.65	16.71	2940683
2011-07-13	16.84	17.20	16.80	16.90	1965877
2011-07-14	16.94	17.04	16.55	16.69	2801803
2011-07-15	16.81	16.90	16.61	16.77	1680942
2011-07-18	16.63	16.68	16.20	16.25	2842050
2011-07-19	16.44	16.74	16.42	16.73	2017804
2011-07-20	16.86	16.90	16.70	16.80	1826679
2011-07-21	16.97	17.13	16.88	17.05	2308660
2011-07-22	16.98	17.04	16.76	16.80	2311972
2011-07-25	16.69	16.86	16.58	16.72	1530776
2011-07-26	16.68	16.77	16.46	16.56	1985134
2011-07-27	16.49	16.53	15.94	16.00	2857065
2011-07-28	16.01	16.47	15.91	16.13	2330629
2011-07-29	15.88	16.07	15.69	15.89	2836446
2011-08-01	16.22	16.30	15.64	15.88	2208544
2011-08-02	15.84	15.85	15.11	15.16	4177989
2011-08-03	15.17	15.21	14.69	14.99	6330545
2011-08-04	14.78	14.82	14.13	14.19	5534256
2011-08-05	14.45	14.49	13.54	13.98	7013674
2011-08-08	13.14	13.68	12.41	12.61	6741655
2011-08-09	12.95	13.49	12.34	13.47	5645287
2011-08-10	13.18	13.22	12.32	12.49	10935447
2011-08-11	12.87	13.48	12.34	13.18	7995936
2011-08-12	13.63	13.95	13.22	13.30	7468873
2011-08-15	13.52	14.04	13.52	14.00	3464848
2011-08-16	13.80	14.19	13.75	13.90	4314887
2011-08-17	14.10	14.37	14.03	14.18	3093194
2011-08-18	13.65	13.65	13.12	13.25	4770503
2011-08-19	12.83	13.32	12.58	12.63	5116599
2011-08-22	13.09	13.13	12.61	12.69	4570970
2011-08-23	12.83	13.24	12.64	13.24	3500282
2011-08-24	13.19	13.43	13.02	13.36	3015098
2011-08-25	13.53	13.80	12.90	12.98	4068482
2011-08-26	12.81	13.21	12.39	12.97	4005726
2011-08-29	13.28	13.74	13.21	13.60	3222663
2011-08-30	13.47	13.59	13.15	13.51	3061825
2011-08-31	13.68	14.06	13.56	13.71	3471770
2011-09-01	13.83	13.83	13.40	13.46	3008555
2011-09-02	13.08	13.26	12.89	12.96	2639646
2011-09-06	12.55	12.78	12.35	12.74	2766023
2011-09-07	12.96	13.23	12.92	13.20	2561291
2011-09-08	13.09	13.29	12.95	13.01	2353277
2011-09-09	12.86	12.86	12.32	12.41	4024238
2011-09-12	12.19	12.34	11.89	12.15	6479225
2011-09-13	12.16	12.38	12.04	12.26	3735626
2011-09-14	12.38	12.54	12.09	12.28	4814803
2011-09-15	12.62	13.14	12.62	13.09	4250490
2011-09-16	13.14	13.30	12.70	12.75	3942145
2011-09-19	12.35	12.63	12.22	12.53	2959666
2011-09-20	12.61	12.76	12.44	12.53	2867990
2011-09-21	12.47	12.57	11.81	11.82	3566653
2011-09-22	11.24	11.24	10.63	11.16	7719898
2011-09-23	11.00	11.42	10.97	11.13	4303810
2011-09-26	11.25	11.65	10.89	11.62	4556852
2011-09-27	11.97	12.24	11.95	11.99	5138159
2011-09-28	12.05	12.05	11.31	11.35	3299560
2011-09-29	11.66	11.91	11.56	11.84	4684631
2011-09-30	11.49	11.65	11.32	11.33	3313515
2011-10-03	11.22	11.29	10.77	10.77	3702593
2011-10-04	10.55	10.79	10.25	10.79	4971297
2011-10-05	10.90	11.59	10.83	11.48	5362341
2011-10-06	11.47	11.82	11.34	11.82	4716092
2011-10-07	12.00	12.01	11.39	11.42	4331600
2011-10-10	11.69	12.00	11.69	11.97	1888600
2011-10-11	11.89	12.14	11.72	11.97	3712500
2011-10-12	12.23	12.84	12.23	12.59	4532270
2011-10-13	12.59	12.62	12.13	12.24	3602528
2011-10-14	12.49	12.85	12.48	12.78	3675859
2011-10-17	12.50	12.50	11.94	12.07	4570550
2011-10-18	12.01	12.63	11.83	12.55	6076864
2011-10-19	12.60	12.65	12.17	12.21	3880086
2011-10-20	12.21	12.48	11.97	12.33	3085424
2011-10-21	12.62	12.77	12.42	12.68	2599107
2011-10-24	12.74	13.09	12.69	13.06	3354037
2011-10-25	13.02	13.11	12.72	12.79	4451706
2011-10-26	13.03	13.12	12.64	12.99	3122100
2011-10-27	13.63	14.14	13.60	14.02	5236522
2011-10-28	13.82	13.96	13.64	13.74	3452808
2011-10-31	13.42	13.53	13.21	13.21	3404612
2011-11-01	12.44	12.53	12.15	12.20	5804712
2011-11-02	12.49	12.59	12.17	12.40	5571745
2011-11-03	12.21	13.01	12.08	12.97	5575205
2011-11-04	12.80	12.85	12.42	12.57	2896501
2011-11-07	12.60	12.64	12.23	12.41	3319027
2011-11-08	12.52	12.69	12.32	12.65	2831424
2011-11-09	12.22	12.24	11.85	11.88	4086954
2011-11-10	12.03	12.09	11.77	11.81	3726035
2011-11-11	11.97	12.14	11.88	11.93	3833340
2011-11-14	11.87	11.89	11.65	11.80	2305313
2011-11-15	11.69	11.74	11.44	11.56	4682440
2011-11-16	11.39	11.70	11.37	11.51	3665000
2011-11-17	11.57	11.58	11.08	11.22	2822954
2011-11-18	11.26	11.28	10.88	11.02	4537090
2011-11-21	10.75	10.81	10.36	10.78	4335808
2011-11-22	10.80	10.87	10.60	10.67	3114740
2011-11-23	10.52	10.60	10.25	10.28	3171781
2011-11-25	10.26	10.64	10.24	10.32	1603704
2011-11-28	10.78	10.83	10.46	10.58	2711295
2011-11-29	10.57	10.71	10.48	10.52	3274101
2011-11-30	10.93	11.42	10.67	10.77	6671384
2011-12-01	10.68	10.91	10.65	10.80	3159214
2011-12-02	10.88	11.22	10.85	10.99	3275633
2011-12-05	11.25	11.75	11.22	11.44	4852449
2011-12-06	11.54	11.58	11.17	11.26	2694984
2011-12-07	11.21	11.46	11.02	11.37	2937929
2011-12-08	11.27	11.33	10.83	10.90	2870978
2011-12-09	10.92	11.16	10.87	11.08	2274307
2011-12-12	10.81	10.86	10.55	10.68	2556963
2011-12-13	10.66	10.86	10.18	10.24	3481270
2011-12-14	10.14	10.27	9.99	10.01	5126433
2011-12-15	10.21	10.26	9.89	9.91	4299558
2011-12-16	9.99	10.11	9.91	10.09	2671464
2011-12-19	10.09	10.17	9.82	9.86	3600910
2011-12-20	10.03	10.16	9.98	10.01	3521032
2011-12-21	10.01	10.14	9.95	10.06	2524100
2011-12-22	10.11	10.51	10.11	10.44	3962454
2011-12-23	10.44	10.48	10.30	10.40	2015007
2011-12-27	10.37	10.50	10.30	10.35	1052055
2011-12-28	10.37	10.45	10.15	10.17	2280911
2011-12-29	10.24	10.52	10.23	10.43	1741842
2011-12-30	10.44	10.66	10.40	10.62	2080364
2012-01-03	10.94	11.11	10.92	11.05	2874434
2012-01-04	10.98	11.18	10.93	11.10	3108620
2012-01-05	11.03	11.21	10.89	11.18	3325455
2012-01-06	11.17	11.19	11.00	11.11	2582644
2012-01-09	11.13	11.24	11.03	11.24	3196451
2012-01-10	11.42	11.49	11.34	11.40	2553028
2012-01-11	11.37	11.57	11.34	11.52	1679220
2012-01-12	11.60	11.73	11.42	11.66	2574431
2012-01-13	11.51	11.66	11.32	11.63	2721846
2012-01-17	11.78	11.93	11.70	11.74	3658683
2012-01-18	11.75	11.92	11.63	11.79	2533624
2012-01-19	11.94	12.26	11.88	12.17	3305467
2012-01-20	12.19	12.51	12.11	12.48	3084555
2012-01-23	12.56	12.88	12.54	12.69	3536625
2012-01-24	12.45	12.62	12.36	12.58	2327720
2012-01-25	12.52	12.59	12.29	12.50	4032919
2012-01-26	12.47	12.47	11.86	11.93	5111951
2012-01-27	11.86	11.96	11.69	11.86	2506305
2012-01-30	11.68	11.80	11.56	11.78	2196642
2012-01-31	11.96	12.00	11.64	11.72	2323482
2012-02-01	11.85	12.09	11.83	11.93	2326559
2012-02-02	11.97	11.99	11.83	11.96	1953676
2012-02-03	12.18	12.53	12.18	12.42	2877376
2012-02-06	12.26	12.41	12.16	12.30	2238958
2012-02-07	12.34	12.46	12.09	12.17	2429622
2012-02-08	12.23	12.27	12.01	12.16	2305876
2012-02-09	12.05	12.12	11.85	11.92	3964331
2012-02-10	11.73	11.74	11.44	11.72	4125466
2012-02-13	11.79	12.00	11.76	12.00	2411355
2012-02-14	11.87	11.96	11.60	11.89	2799725
2012-02-15	11.97	12.13	11.87	12.07	3383742
2012-02-16	12.01	12.69	11.98	12.64	5055693
2012-02-17	12.60	12.99	12.57	12.68	4311867
2012-02-21	12.72	12.95	12.60	12.76	3701016
2012-02-22	12.70	12.74	12.40	12.46	2330359
2012-02-23	12.43	12.53	12.31	12.49	2081253
2012-02-24	12.49	12.57	12.45	12.48	1196912
2012-02-27	12.36	12.43	12.19	12.40	1650062
2012-02-28	12.43	12.63	12.37	12.60	1941825
2012-02-29	12.69	12.91	12.50	12.51	3568935
2012-03-01	12.58	12.89	12.57	12.78	4064155
2012-03-02	12.86	12.88	12.55	12.57	2564156
2012-03-05	12.53	12.54	12.34	12.42	2223008
2012-03-06	12.18	12.20	11.78	11.82	2901870
2012-03-07	11.88	11.88	11.65	11.82	2796600
2012-03-08	11.98	12.17	11.88	12.11	2112568
2012-03-09	12.18	12.37	12.15	12.33	1993852
2012-03-12	12.31	12.42	12.21	12.36	2275092
2012-03-13	12.45	12.84	12.39	12.84	3238695
2012-03-14	12.84	14.14	12.84	13.60	12532294
2012-03-15	13.64	13.90	13.51	13.87	4974325
2012-03-16	13.90	14.21	13.78	13.80	5013257
2012-03-19	13.82	14.08	13.74	13.74	3421925
2012-03-20	13.56	13.71	13.29	13.64	3587603
2012-03-21	13.64	13.70	13.42	13.55	3516399
2012-03-22	13.39	13.59	13.25	13.57	3436115
2012-03-23	13.52	13.68	13.41	13.68	2575648
2012-03-26	13.83	14.15	13.77	14.10	3722944
2012-03-27	14.06	14.10	13.84	13.93	4111362
2012-03-28	13.90	13.94	13.70	13.77	4412141
2012-03-29	13.69	13.70	13.20	13.48	7361521
2012-03-30	13.61	13.77	13.48	13.55	3803801
2012-04-02	13.48	13.88	13.38	13.83	2863877
2012-04-03	13.75	13.80	13.40	13.51	2917182
2012-04-04	13.27	13.42	13.12	13.24	2846703
2012-04-05	13.20	13.31	13.11	13.20	2016976
2012-04-09	12.95	12.99	12.75	12.77	2085553
2012-04-10	12.69	12.75	12.23	12.31	4074356
2012-04-11	12.50	12.65	12.36	12.55	3157003
2012-04-12	12.67	13.58	12.62	13.43	5472681
2012-04-13	13.32	13.40	12.88	13.00	4019138
2012-04-16	13.07	13.17	12.85	12.96	2672845
2012-04-17	13.20	13.57	13.14	13.41	2857117
2012-04-18	13.30	13.49	13.17	13.30	2665741
2012-04-19	13.41	13.60	13.28	13.51	4306825
2012-04-20	13.69	13.76	13.37	13.42	2440628
2012-04-23	13.11	13.26	12.98	13.22	2722433
2012-04-24	13.23	13.40	13.20	13.30	1943462
2012-04-25	13.52	13.59	13.29	13.56	2131429
2012-04-26	13.50	13.62	13.38	13.54	1767693
2012-04-27	13.58	13.90	13.53	13.88	2646791
2012-04-30	13.78	13.79	13.48	13.67	2210990
2012-05-01	13.67	13.90	13.47	13.50	2390337
2012-05-02	13.34	13.57	13.19	13.57	2450885
2012-05-03	14.00	14.07	12.83	13.13	4748243
2012-05-04	12.94	13.03	12.59	12.70	3102404
2012-05-07	12.65	12.82	12.54	12.69	3291222
2012-05-08	12.65	12.65	12.28	12.44	3092137
2012-05-09	12.26	12.36	12.06	12.19	3249972
2012-05-10	12.36	12.38	12.16	12.20	2418360
2012-05-11	12.06	12.53	12.02	12.31	2449130
2012-05-14	12.09	12.18	11.93	11.95	2104945
2012-05-15	11.95	12.01	11.51	11.55	3167890
2012-05-16	11.63	11.70	11.11	11.11	3949741
2012-05-17	11.14	11.17	10.93	10.95	2654146
2012-05-18	11.14	11.14	10.73	10.78	2774212
2012-05-21	10.86	11.08	10.80	11.06	1244615
2012-05-22	11.02	11.25	10.99	11.08	3295453
2012-05-23	10.89	10.99	10.51	10.96	4558651
2012-05-24	11.10	11.16	10.82	11.05	4612130
2012-05-25	11.01	11.06	10.87	10.90	2406198
2012-05-29	11.25	11.26	10.99	11.15	2622648
2012-05-30	10.87	10.94	10.58	10.60	3526990
2012-05-31	10.65	10.83	10.38	10.72	4372553
2012-06-01	10.41	10.48	10.10	10.11	3830489
2012-06-04	10.22	10.26	9.97	10.19	3191195
2012-06-05	10.16	10.44	10.14	10.35	1871971
2012-06-06	10.50	10.76	10.43	10.74	3736666
2012-06-07	10.95	11.08	10.69	10.72	3210780
2012-06-08	10.59	10.68	10.42	10.56	2987314
2012-06-11	10.81	10.82	10.32	10.34	3103120
2012-06-12	10.41	10.65	10.39	10.54	2575488
2012-06-13	10.47	10.82	10.44	10.49	2679075
2012-06-14	10.52	10.62	10.34	10.37	3358170
2012-06-15	10.41	10.59	10.39	10.56	2927120
2012-06-18	10.42	10.85	10.39	10.75	3115983
2012-06-19	10.89	11.15	10.88	11.04	2581307
2012-06-20	11.11	11.12	10.81	10.98	2436432
2012-06-21	10.95	11.06	10.51	10.55	3372701
2012-06-22	10.64	10.73	10.49	10.59	2199455
2012-06-25	10.42	10.46	10.21	10.26	2064417
2012-06-26	10.34	10.52	10.21	10.49	1924521
2012-06-27	10.51	10.57	10.36	10.55	1586268
2012-06-28	10.38	10.42	10.22	10.42	2310020
2012-06-29	10.85	10.96	10.78	10.89	2351684
2012-07-02	10.93	10.99	10.77	10.92	1215018
2012-07-03	10.97	11.33	10.89	11.28	2030162
2012-07-05	11.29	11.30	11.06	11.09	1675182
2012-07-06	10.92	10.96	10.60	10.70	2472754
2012-07-09	10.69	10.89	10.61	10.83	2345918
2012-07-10	10.87	10.98	10.66	10.74	2041871
2012-07-11	10.80	10.93	10.75	10.88	2250426
2012-07-12	10.72	10.77	10.45	10.47	2310086
2012-07-13	10.55	10.76	10.54	10.74	1338073
2012-07-16	10.69	10.69	10.44	10.56	1756247
2012-07-17	10.58	10.63	10.47	10.61	1473069
2012-07-18	10.59	10.74	10.56	10.59	1537646
2012-07-19	10.71	10.82	10.65	10.75	1951519
2012-07-20	10.67	10.69	10.51	10.52	1759185
2012-07-23	10.33	10.37	10.07	10.14	2731241
2012-07-24	10.19	10.25	10.02	10.07	2317918
2012-07-25	10.16	10.20	9.99	10.07	1780335
2012-07-26	10.27	10.33	10.13	10.30	1700759
2012-07-27	10.46	10.80	10.38	10.74	2204968
2012-07-30	10.77	10.80	10.64	10.69	1772963
2012-07-31	10.70	10.75	10.56	10.72	2888958
2012-08-01	10.79	10.82	10.39	10.43	2530355
2012-08-02	10.36	10.51	10.25	10.28	2677653
2012-08-03	10.57	10.81	10.55	10.75	2144384
2012-08-06	10.83	10.91	10.72	10.80	1840529
2012-08-07	10.84	11.08	10.82	11.07	2156849
2012-08-08	11.04	11.07	10.88	10.95	2236298
2012-08-09	10.73	11.09	10.69	11.00	2245990
2012-08-10	10.89	11.07	10.84	11.06	1759804
2012-08-13	11.00	11.38	10.95	11.30	2794073
2012-08-14	11.34	11.60	11.34	11.45	3392643
2012-08-15	11.51	11.53	11.35	11.43	2307246
2012-08-16	11.44	11.71	11.36	11.70	2268173
2012-08-17	11.60	11.62	11.43	11.45	2021281
2012-08-20	11.39	11.47	11.22	11.29	2121901
2012-08-21	11.37	11.48	11.19	11.23	1828045
2012-08-22	11.15	11.29	11.09	11.27	2285918
2012-08-23	11.20	11.23	10.89	10.93	1900753
2012-08-24	10.91	11.20	10.90	11.07	1215805
2012-08-27	11.09	11.14	11.01	11.01	877900
2012-08-28	11.09	11.26	11.06	11.18	1743274
2012-08-29	11.25	11.40	11.13	11.38	1619807
2012-08-30	11.29	11.33	11.14	11.22	1549941
2012-08-31	11.37	11.43	11.20	11.21	2262085
2012-09-04	11.23	11.47	11.19	11.34	2349268
2012-09-05	11.27	11.42	11.10	11.35	2311857
2012-09-06	11.49	11.74	11.47	11.72	1862690
2012-09-07	11.80	12.05	11.79	11.99	2508891
2012-09-10	11.98	12.06	11.83	11.85	1576559
2012-09-11	11.90	12.17	11.89	12.08	1929003
2012-09-12	12.16	12.27	11.85	11.87	2480555
2012-09-13	11.90	12.56	11.79	12.50	3537310
2012-09-14	12.69	13.35	12.61	13.02	4593347
2012-09-17	12.95	13.04	12.57	12.63	2421251
2012-09-18	12.58	12.60	12.40	12.43	2096499
2012-09-19	12.46	12.53	12.38	12.42	1415610
2012-09-20	12.24	12.32	12.10	12.14	2077300
2012-09-21	12.29	12.33	12.07	12.08	1702572
2012-09-24	11.92	12.27	11.88	12.18	2491404
2012-09-25	12.21	12.40	11.97	11.98	2038178
2012-09-26	11.87	12.00	11.69	11.88	2607109
2012-09-27	12.06	12.23	11.93	12.17	2001896
2012-09-28	12.03	12.15	11.93	12.04	2011806
2012-10-01	12.18	12.31	12.05	12.07	1304964
2012-10-02	12.15	12.20	12.03	12.11	1313990
2012-10-03	12.12	12.24	11.99	12.10	1317114
2012-10-04	12.16	12.49	12.16	12.43	1829456
2012-10-05	12.59	12.77	12.51	12.56	2118464
2012-10-08	12.42	12.48	12.33	12.42	1000374
2012-10-09	12.48	12.56	12.19	12.23	1737467
2012-10-10	12.18	12.25	12.00	12.07	2022802
2012-10-11	12.23	12.32	12.15	12.20	1676722
2012-10-12	12.20	12.26	11.99	12.08	1839564
2012-10-15	12.16	12.30	12.10	12.25	1678178
2012-10-16	12.33	12.52	12.27	12.47	1732549
2012-10-17	12.55	12.66	12.48	12.66	1527942
2012-10-18	12.54	12.87	12.50	12.72	2401104
2012-10-19	12.64	12.71	12.31	12.44	1669765
2012-10-22	12.45	12.55	12.34	12.48	1493010
2012-10-23	12.29	12.30	12.12	12.24	1492953
2012-10-24	12.34	12.40	12.23	12.28	1294129
2012-10-25	12.40	12.49	12.31	12.48	1385646
2012-10-26	12.42	12.50	12.30	12.35	1442691
2012-10-31	12.29	12.44	12.21	12.38	1594502
2012-11-01	12.40	12.53	12.33	12.40	2294215
2012-11-02	12.48	12.68	12.37	12.60	1912052
2012-11-05	12.51	12.59	12.47	12.58	1153536
2012-11-06	12.62	12.67	12.49	12.63	2761210
2012-11-07	12.44	12.46	12.05	12.08	3359772
2012-11-08	12.10	12.20	11.70	11.83	5394242
2012-11-09	11.76	12.27	11.72	12.18	2995776
2012-11-12	12.24	12.34	12.18	12.29	1475275
2012-11-13	12.10	12.26	12.10	12.12	1346474
2012-11-14	12.21	12.35	11.90	11.92	2300843
2012-11-15	11.91	12.04	11.75	11.91	2092631
2012-11-16	11.84	11.94	11.59	11.89	2325402
2012-11-19	12.15	12.16	11.96	12.14	1428879
2012-11-20	12.11	12.18	12.00	12.18	1755570
2012-11-21	12.19	12.43	12.13	12.39	1784822
2012-11-23	12.46	12.60	12.38	12.55	643416
2012-11-26	12.45	12.56	12.40	12.56	1371823
2012-11-27	12.60	12.66	12.51	12.55	2008100
2012-11-28	12.40	12.74	12.36	12.72	1789859
2012-11-29	12.77	12.98	12.72	12.91	2425068
2012-11-30	12.94	13.01	12.69	12.85	2664570
2012-12-03	12.90	13.01	12.70	12.80	1445107
2012-12-04	12.74	12.90	12.72	12.83	1454317
2012-12-05	12.86	13.06	12.85	12.95	2197109
2012-12-06	12.98	13.04	12.89	12.98	1232143
2012-12-07	13.06	13.10	12.94	13.05	1346221
2012-12-10	13.06	13.23	13.01	13.19	1606064
2012-12-11	13.22	13.41	13.22	13.32	1861292
2012-12-12	13.34	13.43	13.22	13.30	1637341
2012-12-13	13.28	13.44	13.19	13.21	1547148
2012-12-14	13.18	13.27	13.11	13.11	1750271
2012-12-17	13.17	13.28	13.15	13.26	1577652
2012-12-18	13.26	13.69	13.26	13.65	2796760
2012-12-19	13.63	13.88	13.62	13.75	2761689
2012-12-20	13.76	13.82	13.68	13.81	1634827
2012-12-21	13.66	13.70	13.48	13.59	2079695
2012-12-24	13.57	13.70	13.48	13.57	757493
2012-12-26	13.57	13.65	13.41	13.50	605589
2012-12-27	13.50	13.60	13.33	13.50	1159201
2012-12-28	13.37	13.50	13.35	13.41	1149694
2012-12-31	13.40	13.69	13.34	13.59	1778275
2013-01-02	13.97	14.07	13.75	13.87	2356800
2013-01-03	13.87	14.13	13.81	14.11	2095577
2013-01-04	14.12	14.35	14.11	14.20	1725299
2013-01-07	14.23	14.26	14.04	14.22	1408115
2013-01-08	14.29	14.59	14.21	14.55	3109844
2013-01-09	14.56	14.64	14.19	14.30	1991898
2013-01-10	14.39	14.45	14.24	14.33	1363825
2013-01-11	14.37	14.41	14.29	14.40	1094003
2013-01-14	14.54	14.60	14.39	14.55	1757265
2013-01-15	14.36	14.41	14.13	14.35	2241001
2013-01-16	14.24	14.31	14.14	14.20	1513442
2013-01-17	14.26	14.44	14.20	14.33	1500782
2013-01-18	14.31	14.47	14.27	14.43	984219
2013-01-22	14.56	14.84	14.51	14.79	1629828
2013-01-23	14.74	14.80	14.62	14.70	1715352
2013-01-24	14.69	14.86	14.69	14.74	1560091
2013-01-25	14.82	14.86	14.50	14.71	2076814
2013-01-28	14.76	14.76	14.50	14.63	1255952
2013-01-29	14.58	14.64	14.46	14.64	1450174
2013-01-30	14.57	14.65	14.53	14.60	1089879
2013-01-31	14.55	14.61	14.40	14.43	2108135
2013-02-01	14.47	14.59	14.46	14.49	1566087
2013-02-04	14.35	14.47	14.25	14.40	1403095
2013-02-05	14.45	14.64	14.43	14.56	1670769
2013-02-06	14.43	14.62	14.37	14.48	1605207
2013-02-07	14.52	14.71	14.44	14.61	2214909
2013-02-08	14.76	14.89	14.69	14.80	2049781
2013-02-11	14.79	15.28	14.73	15.22	3005237
2013-02-12	15.22	15.70	15.16	15.37	4348875
2013-02-13	15.42	15.50	15.07	15.19	4193297
2013-02-14	15.12	15.41	15.01	15.33	2993310
2013-02-15	15.21	15.45	15.15	15.43	3171139
2013-02-19	15.39	15.40	15.19	15.34	1985217
2013-02-20	15.28	15.35	14.85	14.91	2919584
2013-02-21	14.81	14.86	14.61	14.73	1889268
2013-02-22	14.74	14.86	14.70	14.85	1477860
2013-02-25	14.90	14.97	14.43	14.44	2257936
2013-02-26	14.47	14.55	14.36	14.52	1972022
2013-02-27	14.48	14.85	14.46	14.85	1705092
2013-02-28	14.78	14.90	14.71	14.82	1777715
2013-03-01	14.73	14.90	14.59	14.82	1621647
2013-03-04	14.73	14.84	14.68	14.82	1657532
2013-03-05	14.93	15.07	14.88	14.95	1332430
2013-03-06	15.04	15.08	14.88	14.91	1050590
2013-03-07	14.96	15.04	14.88	14.96	1014704
2013-03-08	15.07	15.19	15.05	15.08	1322092
2013-03-11	15.09	15.27	14.98	15.26	1420030
2013-03-12	15.22	15.29	15.09	15.11	2060190
2013-03-13	15.15	15.22	14.99	15.01	2679590
2013-03-14	15.09	15.13	14.92	15.11	1943423
2013-03-15	15.12	15.37	15.06	15.21	2507457
2013-03-18	15.02	15.13	14.91	14.92	1675125
2013-03-19	14.97	14.98	14.71	14.80	1812989
2013-03-20	14.93	14.99	14.80	14.98	1114398
2013-03-21	15.00	15.02	14.74	14.76	1279742
2013-03-22	14.79	14.91	14.70	14.87	1113824
2013-03-25	14.94	15.02	14.62	14.66	1457740
2013-03-26	14.74	14.81	14.64	14.77	1113336
2013-03-27	14.72	14.72	14.50	14.55	1217069
2013-03-28	14.54	14.76	14.39	14.72	1994777
2013-04-01	14.67	14.72	14.48	14.50	912545
2013-04-02	14.54	14.83	14.54	14.82	1213983
2013-04-03	14.87	14.92	14.33	14.36	1754779
2013-04-04	14.36	14.43	14.04	14.13	2163511
2013-04-05	13.84	13.87	13.54	13.86	2518542
2013-04-08	13.82	13.93	13.72	13.89	1793281
2013-04-09	13.93	14.11	13.80	14.03	1698811
2013-04-10	14.15	14.52	14.09	14.45	1985320
2013-04-11	14.44	14.46	14.19	14.25	1457522
2013-04-12	14.13	14.23	14.04	14.12	1200855
2013-04-15	13.95	14.06	13.52	13.52	2069295
2013-04-16	13.63	13.88	13.56	13.85	2040643
2013-04-17	13.70	13.82	13.45	13.49	2003851
2013-04-18	13.58	13.67	13.43	13.64	2153244
2013-04-19	13.68	13.88	13.62	13.86	1386303
2013-04-22	13.87	13.91	13.60	13.66	1216408
2013-04-23	13.77	14.16	13.67	14.10	1894042
2013-04-24	14.10	14.37	14.03	14.34	1434628
2013-04-25	14.38	14.47	14.35	14.39	1763506
2013-04-26	14.35	14.42	14.23	14.34	1361547
2013-04-29	14.50	14.59	14.37	14.58	1090545
2013-04-30	14.58	14.82	14.35	14.78	2182573
2013-05-01	14.74	14.80	14.57	14.65	1946387
2013-05-02	14.68	15.38	14.68	15.22	3158082
2013-05-03	15.38	15.72	15.36	15.47	3080591
2013-05-06	15.29	15.64	15.29	15.60	1815466
2013-05-07	15.61	15.82	15.60	15.79	1481741
2013-05-08	15.79	15.94	15.63	15.64	1769201
2013-05-09	15.63	15.70	15.36	15.39	1842805
2013-05-10	15.15	15.49	15.15	15.39	2058920
2013-05-13	15.43	15.51	15.26	15.42	1295737
2013-05-14	15.40	15.78	15.35	15.71	1744249
2013-05-15	15.64	15.65	15.39	15.48	1395618
2013-05-16	15.53	15.70	15.46	15.64	1492492
2013-05-17	15.48	15.70	15.40	15.65	1479251
2013-05-20	15.62	15.75	15.59	15.66	722427
2013-05-21	15.68	15.88	15.61	15.72	1831055
2013-05-22	15.73	15.97	15.60	15.63	2358650
2013-05-23	15.41	15.61	15.28	15.58	1218392
2013-05-24	15.41	15.44	15.28	15.43	939979
2013-05-28	15.60	15.76	15.55	15.59	1538685
2013-05-29	15.48	16.05	15.46	16.01	2519527
2013-05-30	16.03	16.31	16.03	16.16	2096631
2013-05-31	16.05	16.16	15.79	15.80	2244151
2013-06-03	15.99	16.05	15.75	16.01	2675021
2013-06-04	15.95	16.06	15.53	15.75	2756338
2013-06-05	15.68	15.70	15.34	15.43	1874319
2013-06-06	15.43	15.64	15.30	15.59	2398801
2013-06-07	15.74	16.00	15.64	16.00	2048780
2013-06-10	16.07	16.07	15.85	15.95	1483880
2013-06-11	15.70	16.08	15.61	15.84	2455296
2013-06-12	15.99	15.99	15.47	15.48	2120410
2013-06-13	15.48	15.81	15.44	15.72	2154449
2013-06-14	15.68	15.81	15.46	15.48	1761238
2013-06-17	15.65	15.91	15.65	15.77	1571585
2013-06-18	15.80	16.20	15.72	16.06	1898745
2013-06-19	16.08	16.25	15.97	16.08	2857534
2013-06-20	15.95	16.46	15.77	16.21	4797337
2013-06-21	16.14	16.20	15.77	16.01	4028157
2013-06-24	15.80	15.87	15.49	15.49	3776836
2013-06-25	15.59	15.72	15.40	15.71	2956495
2013-06-26	15.90	16.09	15.90	15.99	1963979
2013-06-27	16.11	16.19	15.98	16.00	2062464
2013-06-28	15.98	16.14	15.86	16.02	1791869
2013-07-01	16.14	16.28	16.10	16.21	726117
2013-07-02	16.02	16.16	15.94	16.08	1899161
2013-07-03	16.07	16.22	15.89	16.11	1675935
2013-07-05	16.28	16.50	16.20	16.38	1679695
2013-07-08	16.50	16.98	16.49	16.93	3091391
2013-07-09	17.06	17.26	16.93	17.07	2345973
2013-07-10	17.14	17.39	16.93	17.25	2746795
2013-07-11	17.54	17.60	17.20	17.33	2191318
2013-07-12	17.38	17.43	17.22	17.29	1889792
2013-07-15	17.26	17.60	17.26	17.31	1685018
2013-07-16	17.37	17.43	17.18	17.30	1692178
2013-07-17	17.33	17.42	17.21	17.27	1040202
2013-07-18	17.30	17.68	17.29	17.59	1834398
2013-07-19	17.58	17.67	17.47	17.59	1247079
2013-07-22	17.58	17.84	17.57	17.83	1438431
2013-07-23	17.88	18.16	17.80	17.90	1940451
2013-07-24	18.00	18.16	17.82	17.92	1893398
2013-07-25	17.91	18.02	17.80	17.98	1471943
2013-07-26	17.87	17.95	17.75	17.84	1210155
2013-07-29	17.78	17.82	17.59	17.73	1181718
2013-07-30	17.72	17.79	17.59	17.64	1241582
2013-07-31	17.75	17.94	17.59	17.61	2062378
2013-08-01	17.68	17.92	17.68	17.84	2481303
2013-08-02	17.77	17.90	17.63	17.88	1516827
2013-08-05	17.88	17.95	17.70	17.80	1318275
2013-08-06	17.82	17.87	17.59	17.71	1652429
2013-08-07	17.53	17.57	17.26	17.32	2081297
2013-08-08	17.16	17.51	17.09	17.22	3430560
2013-08-09	17.15	17.30	16.98	17.22	2470554
2013-08-12	17.10	17.15	16.96	17.09	4152094
2013-08-13	17.09	17.49	17.07	17.37	2885442
2013-08-14	17.42	17.42	17.18	17.38	2181678
2013-08-15	17.20	17.21	16.95	17.17	1901498
2013-08-16	16.98	17.14	16.95	17.08	1704680
2013-08-19	17.03	17.06	16.60	16.63	1630974
2013-08-20	16.52	16.77	16.38	16.61	1914433
2013-08-21	16.55	16.56	16.19	16.35	2493906
2013-08-22	16.39	16.66	16.32	16.62	1418378
2013-08-23	16.59	16.66	16.46	16.62	1497452
2013-08-26	16.64	16.69	16.55	16.56	1434695
2013-08-27	16.41	16.47	16.16	16.30	1964090
2013-08-28	16.28	16.32	16.19	16.24	1720494
2013-08-29	16.24	16.49	16.23	16.31	1658532
2013-08-30	16.38	16.60	16.27	16.43	2785694
2013-09-03	16.68	16.78	16.44	16.59	1724500
2013-09-04	16.61	16.86	16.50	16.77	1916068
2013-09-05	16.82	17.03	16.76	16.98	1466730
2013-09-06	17.17	17.23	16.95	17.00	2054716
2013-09-09	17.10	17.23	17.06	17.09	1503920
2013-09-10	17.25	17.28	17.13	17.23	1253748
2013-09-11	17.22	17.49	17.15	17.48	3198049
2013-09-12	17.45	17.46	17.16	17.18	1770407
2013-09-13	17.18	17.25	17.03	17.06	1407410
2013-09-16	17.28	17.48	17.24	17.28	1597405
2013-09-17	17.28	17.50	17.24	17.46	1301806
2013-09-18	17.41	17.50	17.22	17.24	1550985
2013-09-19	17.22	17.26	16.62	16.72	1907165
2013-09-20	16.80	16.80	16.53	16.55	1748950
2013-09-23	16.55	16.68	16.52	16.65	1128475
2013-09-24	16.62	16.82	16.58	16.67	1095216
2013-09-25	16.66	16.84	16.62	16.68	1134251
2013-09-26	16.75	16.92	16.74	16.84	1219031
2013-09-27	16.73	16.91	16.72	16.85	1003451
2013-09-30	16.68	16.80	16.56	16.56	2098190
2013-10-01	16.55	16.76	16.55	16.75	1046584
2013-10-02	16.60	16.65	16.51	16.60	1459724
2013-10-03	16.56	16.64	16.39	16.51	1234096
2013-10-04	16.50	16.72	16.49	16.70	1128165
2013-10-07	16.50	16.81	16.46	16.59	1317681
2013-10-08	16.57	16.68	16.35	16.41	1225406
2013-10-09	16.43	16.51	16.20	16.47	1405075
2013-10-10	16.64	17.00	16.62	16.95	1639992
2013-10-11	16.95	17.12	16.91	17.07	1027817
2013-10-14	16.97	17.16	16.90	17.14	707781
2013-10-15	17.08	17.25	16.97	17.14	1397535
2013-10-16	17.21	17.31	17.12	17.30	1110248
2013-10-17	17.26	17.44	17.21	17.42	1160081
2013-10-18	17.47	17.51	17.34	17.50	1288468
2013-10-21	17.50	17.64	17.44	17.64	1279402
2013-10-22	17.67	17.91	17.64	17.69	1714850
2013-10-23	17.55	17.56	17.26	17.33	1570114
2013-10-24	17.34	17.42	17.22	17.33	874529
2013-10-25	17.32	17.34	17.23	17.26	787212
2013-10-28	17.24	17.34	17.17	17.24	845035
2013-10-29	17.30	17.53	17.28	17.49	1132696
2013-10-30	17.55	17.83	17.49	17.82	2126069
2013-10-31	17.73	17.99	17.70	17.70	1723050
2013-11-01	17.73	17.87	17.71	17.76	1213683
2013-11-04	17.78	17.86	17.67	17.77	1158699
2013-11-05	17.69	17.84	17.68	17.84	1893132
2013-11-06	17.87	17.97	17.78	17.95	3029967
2013-11-07	18.17	18.52	18.13	18.38	4056496
2013-11-08	18.50	18.92	18.50	18.83	4677681
2013-11-11	18.87	18.87	18.70	18.76	3071329
2013-11-12	18.72	18.80	18.61	18.62	3053954
2013-11-13	18.53	18.81	18.47	18.81	1559160
2013-11-14	18.83	18.87	18.72	18.86	1620260
2013-11-15	18.73	18.75	18.55	18.70	1564251
2013-11-18	18.78	19.09	18.77	19.04	2014096
2013-11-19	19.02	19.31	19.02	19.09	2381877
2013-11-20	19.14	19.21	18.85	18.98	1963703
2013-11-21	18.99	19.25	18.93	19.11	1428733
2013-11-22	19.10	19.45	19.09	19.34	1900317
2013-11-25	19.37	19.43	19.24	19.25	1364155
2013-11-26	19.24	19.27	19.11	19.18	1824585
2013-11-27	18.98	19.31	18.98	19.22	1036906
2013-11-29	19.29	19.54	19.27	19.33	706989
2013-12-02	19.23	19.47	19.18	19.43	1574478
2013-12-03	19.35	19.40	18.76	18.94	4617949
2013-12-04	18.92	18.96	18.57	18.85	3299873
2013-12-05	18.83	19.00	18.80	18.87	2342451
2013-12-06	19.04	19.16	18.97	19.07	1966829
2013-12-09	19.10	19.28	18.99	19.01	2060090
2013-12-10	19.06	19.09	18.84	18.99	2203455
2013-12-11	19.03	19.12	18.58	18.60	1760061
2013-12-12	18.55	18.68	18.38	18.38	2084410
2013-12-13	18.40	18.59	18.32	18.52	1253464
2013-12-16	18.70	18.90	18.64	18.66	1657772
2013-12-17	18.68	18.85	18.59	18.62	1593919
2013-12-18	18.62	18.99	18.60	18.95	2156797
2013-12-19	19.05	19.50	18.94	19.43	2196083
2013-12-20	19.50	19.66	19.42	19.43	1962935
2013-12-23	19.63	19.68	19.46	19.53	1045871
2013-12-24	19.58	19.67	19.51	19.62	528861
2013-12-26	19.62	19.78	19.58	19.70	628731
2013-12-27	19.68	19.72	19.53	19.65	1008425
2013-12-30	19.66	19.77	19.56	19.75	920388
2013-12-31	19.75	19.89	19.71	19.73	854283
2014-01-02	19.61	19.68	19.36	19.40	2403322
2014-01-03	19.60	19.66	19.46	19.62	2613599
2014-01-06	19.58	19.72	19.48	19.50	2567933
2014-01-07	19.50	19.56	19.35	19.35	2865188
2014-01-08	19.43	19.83	19.32	19.76	4395698
2014-01-09	19.82	20.36	19.79	20.25	4958152
2014-01-10	20.10	20.32	19.84	20.26	3980989
2014-01-13	20.30	20.35	19.85	19.89	3716103
2014-01-14	19.89	19.94	19.72	19.72	3350079
2014-01-15	19.78	20.07	19.74	20.07	1558106
2014-01-16	20.11	20.11	19.89	20.05	1322080
2014-01-17	20.04	20.10	19.92	19.96	1145452
2014-01-21	20.05	20.18	19.95	19.96	1306368
2014-01-22	19.97	20.06	19.81	20.04	1331804
2014-01-23	19.81	19.95	19.59	19.65	2626778
2014-01-24	19.46	19.46	18.77	18.81	4067311
2014-01-27	18.79	18.86	18.41	18.48	2842876
2014-01-28	18.49	18.78	18.45	18.71	1377458
2014-01-29	18.60	18.60	18.27	18.34	2871979
2014-01-30	18.52	18.81	18.44	18.69	1604975
2014-01-31	18.29	18.57	18.21	18.43	2123706
2014-02-03	18.57	18.58	17.61	17.67	3538945
2014-02-04	17.85	18.02	17.71	17.84	2341722
2014-02-05	17.83	18.04	17.75	18.00	2015259
2014-02-06	18.01	18.34	17.86	18.22	1610420
2014-02-07	18.45	18.45	18.12	18.30	2029051
2014-02-10	18.31	18.36	18.08	18.12	1443744
2014-02-11	18.09	18.65	18.08	18.59	2183623
2014-02-12	18.72	19.05	18.72	18.99	3134255
2014-02-13	18.76	19.04	18.35	19.02	2221953
2014-02-14	19.10	19.55	18.91	19.49	2501556
2014-02-18	19.64	19.69	19.28	19.28	1571578
2014-02-19	19.14	19.37	18.91	19.02	1910354
2014-02-20	19.04	19.28	19.00	19.08	1933837
2014-02-21	18.99	19.29	18.97	19.18	1569583
2014-02-24	19.08	19.29	19.07	19.15	1575476
2014-02-25	19.12	19.23	19.05	19.10	1620651
2014-02-26	19.14	19.14	18.79	18.80	1862347
2014-02-27	18.79	19.06	18.77	19.06	1966812
2014-02-28	19.07	19.33	18.95	18.98	1833095
2014-03-03	18.73	18.94	18.59	18.93	1979663
2014-03-04	19.17	19.24	19.02	19.10	1817459
2014-03-05	19.15	19.26	19.08	19.24	1944503
2014-03-06	19.29	19.37	19.26	19.31	2043632
2014-03-07	19.33	19.40	19.14	19.20	1311746
2014-03-10	19.13	19.30	19.10	19.26	879328
2014-03-11	19.26	19.39	19.18	19.32	1536847
2014-03-12	19.14	19.42	19.07	19.32	1629236
2014-03-13	19.45	19.51	18.97	18.98	2046890
2014-03-14	18.89	18.96	18.63	18.71	1507015
2014-03-17	18.85	19.03	18.74	18.86	1036622
2014-03-18	18.88	19.10	18.83	18.86	1419511
2014-03-19	18.83	18.85	18.60	18.73	2435614
2014-03-20	18.65	19.26	18.62	19.23	1526287
2014-03-21	19.37	19.41	19.13	19.15	2157813
2014-03-24	19.23	19.37	19.05	19.28	1183897
2014-03-25	19.41	19.45	19.28	19.43	1769744
2014-03-26	19.48	19.64	19.29	19.31	1655781
2014-03-27	19.34	19.44	19.15	19.27	1897239
2014-03-28	19.30	19.42	19.01	19.03	1588074
2014-03-31	19.21	19.32	19.07	19.31	1314853
2014-04-01	19.40	19.52	19.36	19.50	922052
2014-04-02	19.50	19.64	19.40	19.62	1203114
2014-04-03	19.63	19.67	19.38	19.50	1606704
2014-04-04	19.61	19.64	19.30	19.35	1240824
2014-04-07	19.24	19.24	18.90	18.94	1667325
2014-04-08	18.99	19.07	18.74	18.95	1233324
2014-04-09	19.05	19.23	18.96	19.18	1227098
2014-04-10	19.10	19.14	18.53	18.53	1439327
2014-04-11	18.38	18.52	18.18	18.34	2398346
2014-04-14	18.52	18.56	18.11	18.23	1334197
2014-04-15	18.21	18.31	18.07	18.29	1733970
2014-04-16	18.42	18.53	18.27	18.50	1110213
2014-04-17	18.54	18.85	18.46	18.77	894131
2014-04-21	18.78	18.78	18.62	18.65	698999
2014-04-22	18.71	18.88	18.50	18.87	999654
2014-04-23	18.83	18.88	18.68	18.68	1147730
2014-04-24	18.76	18.90	18.69	18.82	1238536
2014-04-25	18.72	18.76	18.39	18.54	1217568
2014-04-28	18.63	18.63	18.16	18.41	1294323
2014-04-29	18.51	18.78	18.50	18.67	1160803
2014-04-30	18.68	18.81	18.58	18.75	1608225
2014-05-01	18.86	19.08	18.78	18.92	1461631
2014-05-02	18.95	19.22	18.90	19.13	1155269
2014-05-05	19.04	19.22	18.89	19.06	875007
2014-05-06	19.01	19.07	18.68	18.71	1071087
2014-05-07	18.80	18.97	18.74	18.91	1228337
2014-05-08	18.94	19.16	18.87	19.08	1501762
2014-05-09	18.86	18.88	18.55	18.63	1067228
2014-05-12	18.75	18.86	18.63	18.84	1773852
2014-05-13	18.83	18.87	18.69	18.82	713367
2014-05-14	18.81	18.81	18.65	18.68	1259678
2014-05-15	18.64	18.67	18.15	18.45	2064581
2014-05-16	18.42	18.45	18.24	18.31	1347116
2014-05-19	18.22	18.38	18.21	18.34	525822
2014-05-20	18.25	18.31	18.04	18.19	1225922
2014-05-21	18.29	18.49	18.23	18.46	1165351
2014-05-22	18.41	18.49	18.24	18.38	1417348
2014-05-23	18.44	18.49	18.38	18.44	602156
2014-05-27	18.72	18.81	18.63	18.70	1284260
2014-05-28	18.71	18.72	18.34	18.38	1352644
2014-05-29	18.47	18.47	18.15	18.40	1307260
2014-05-30	18.34	18.43	18.22	18.31	1334621
2014-06-02	18.31	18.47	18.21	18.47	1394336
2014-06-03	18.44	18.80	18.37	18.78	2076041
2014-06-04	18.74	18.98	18.63	18.93	2038823
2014-06-05	18.95	19.07	18.72	18.98	1984009
2014-06-06	19.00	19.04	18.83	19.02	1168043
2014-06-09	18.97	19.22	18.93	19.10	1042210
2014-06-10	19.06	19.13	18.94	19.09	986458
2014-06-11	19.00	19.10	18.94	18.99	1349144
2014-06-12	18.97	19.05	18.81	18.86	1304638
2014-06-13	18.91	19.00	18.84	18.88	1130834
2014-06-16	18.87	19.05	18.84	18.92	1617519
2014-06-17	18.90	19.29	18.86	19.24	2066894
2014-06-18	19.22	19.46	19.20	19.42	1544786
2014-06-19	19.50	19.54	19.25	19.44	1509139
2014-06-20	19.62	19.88	19.47	19.86	1809632
2014-06-23	19.85	19.86	19.66	19.70	951479
2014-06-24	19.67	19.75	19.60	19.61	1054021
2014-06-25	19.57	19.73	19.52	19.61	1230183
2014-06-26	19.64	19.78	19.55	19.75	1442026
2014-06-27	19.76	19.89	19.70	19.87	1024137
2014-06-30	19.76	19.94	19.69	19.87	1030165
2014-07-01	19.91	20.07	19.88	19.95	618692
2014-07-02	19.99	20.11	19.94	20.07	947785
2014-07-03	20.23	20.48	20.22	20.33	953879
2014-07-07	20.39	20.47	20.25	20.36	1641409
2014-07-08	20.32	20.32	20.04	20.27	1561366
2014-07-09	20.27	20.36	20.23	20.32	1157269
2014-07-10	19.96	20.19	19.94	20.17	1207525
2014-07-11	20.14	20.15	19.95	20.00	1540833
2014-07-14	20.15	20.41	20.15	20.41	1416217
2014-07-15	20.38	20.55	20.37	20.43	1430943
2014-07-16	20.53	20.68	20.48	20.58	1754697
2014-07-17	20.52	20.54	20.30	20.36	1453853
2014-07-18	20.40	20.65	20.34	20.55	947692
2014-07-21	20.46	20.55	20.36	20.45	715404
2014-07-22	20.50	20.56	20.40	20.49	1507138
2014-07-23	20.48	20.49	20.34	20.39	869441
2014-07-24	20.47	20.52	20.33	20.35	1093701
2014-07-25	20.35	20.57	20.31	20.42	1039569
2014-07-28	20.41	20.46	20.30	20.42	1122605
2014-07-29	20.39	20.49	20.33	20.35	955393
2014-07-30	20.40	20.62	20.33	20.59	1482740
2014-07-31	20.53	20.68	20.28	20.41	2429398
2014-08-01	20.39	20.46	20.00	20.06	1496751
2014-08-04	20.08	20.26	20.04	20.22	957093
2014-08-05	20.21	20.22	19.95	20.02	1451059
2014-08-06	19.96	20.14	19.88	20.12	1455504
2014-08-07	20.50	20.57	19.69	19.87	2025575
2014-08-08	19.87	19.94	19.65	19.89	1677806
2014-08-11	20.02	20.17	19.85	19.89	1595162
2014-08-12	19.87	19.96	19.73	19.85	1336000
2014-08-13	19.95	19.99	19.76	19.76	1186965
2014-08-14	19.84	20.02	19.83	20.01	780457
2014-08-15	19.97	20.03	19.48	19.75	2239708
2014-08-18	19.83	19.98	19.81	19.85	1733644
2014-08-19	19.89	19.99	19.83	19.90	1382146
2014-08-20	19.89	20.05	19.79	19.98	1368758
2014-08-21	20.03	20.46	19.97	20.37	1536132
2014-08-22	20.42	20.43	20.17	20.27	1126123
2014-08-25	20.32	20.37	20.22	20.29	936030
2014-08-26	20.30	20.40	20.23	20.29	897996
2014-08-27	20.24	20.44	20.24	20.43	1035037
2014-08-28	20.36	20.38	20.17	20.21	1192134
2014-08-29	20.23	20.23	19.96	20.18	1281079
2014-09-02	20.24	20.29	20.15	20.27	922520
2014-09-03	20.39	20.59	20.34	20.52	1312731
2014-09-04	20.28	20.48	20.19	20.25	1917240
2014-09-05	20.28	20.28	20.03	20.16	990642
2014-09-08	20.11	20.19	19.88	20.04	1530705
2014-09-09	19.98	20.05	19.86	20.05	1311129
2014-09-10	20.06	20.20	20.00	20.10	1320267
2014-09-11	19.94	20.03	19.89	19.90	1434682
2014-09-12	19.89	20.17	19.87	20.05	2594257
2014-09-15	20.07	20.11	19.92	19.95	1332751
2014-09-16	19.99	20.23	19.95	20.14	1590342
2014-09-17	20.18	20.22	20.03	20.05	1432431
2014-09-18	20.15	20.50	20.15	20.46	1861558
2014-09-19	20.54	20.77	20.18	20.22	2603995
2014-09-22	20.10	20.20	19.85	19.91	1680367
2014-09-23	19.89	19.90	19.65	19.67	1190813
2014-09-24	19.61	19.71	19.48	19.67	1455702
2014-09-25	19.59	19.59	19.24	19.31	1863601
2014-09-26	19.29	19.53	19.20	19.46	2414706
2014-09-29	19.33	19.54	19.15	19.43	1492363
2014-09-30	19.34	19.48	19.14	19.25	1743262
2014-10-01	19.17	19.21	18.86	18.97	1965452
2014-10-02	19.03	19.09	18.69	19.06	1805392
2014-10-03	19.12	19.38	19.05	19.17	1964630
2014-10-06	19.39	19.43	19.19	19.34	1593573
2014-10-07	19.25	19.34	18.99	19.02	1712643
2014-10-08	19.08	19.25	18.85	19.19	1939044
2014-10-09	19.18	19.19	18.72	18.85	2075058
2014-10-10	18.71	18.78	18.26	18.32	2517285
2014-10-13	18.39	18.54	18.13	18.16	1319611
2014-10-14	18.00	18.24	17.88	17.95	2115071
2014-10-15	17.69	17.72	16.89	17.33	4050653
2014-10-16	16.86	17.61	16.68	17.30	2351014
2014-10-17	17.66	18.04	17.47	17.77	2450538
2014-10-20	17.78	17.81	17.57	17.73	1436058
2014-10-21	17.93	18.31	17.83	18.20	1789166
2014-10-22	18.14	18.23	17.83	17.87	2046333
2014-10-23	18.02	18.24	17.97	18.13	1635508
2014-10-24	18.22	18.31	18.10	18.27	1175332
2014-10-27	18.15	18.32	18.12	18.28	1302049
2014-10-28	18.46	18.61	18.35	18.59	1067706
2014-10-29	18.68	18.70	18.27	18.47	1668873
2014-10-30	18.41	18.79	18.41	18.65	1399063
2014-10-31	18.85	19.09	18.80	18.97	1818100
2014-11-03	18.96	19.03	18.64	18.70	1399492
2014-11-04	18.61	18.71	18.45	18.61	1521249
2014-11-05	18.70	19.02	18.62	18.87	1511936
2014-11-06	18.81	18.84	18.50	18.53	1990726
2014-11-07	18.59	18.82	18.51	18.72	1563279
2014-11-10	18.79	18.90	18.71	18.83	1280631
2014-11-11	18.87	19.00	18.79	18.89	1012924
2014-11-12	18.84	19.16	18.77	19.11	2068150
2014-11-13	19.14	19.21	19.05	19.11	352224
2014-11-14	19.02	19.31	18.98	19.26	1598960
2014-11-17	19.20	19.46	19.20	19.31	1809615
2014-11-18	19.38	19.45	19.28	19.39	1130249
2014-11-19	19.36	19.42	19.18	19.32	864797
2014-11-20	19.28	19.52	19.26	19.51	1325399
2014-11-21	19.60	19.64	19.46	19.50	1086728
2014-11-24	19.53	19.74	19.51	19.63	1153368
2014-11-25	19.70	20.01	19.69	19.95	2435536
2014-11-26	19.94	20.10	19.77	20.07	1230473
2014-11-28	19.89	20.07	19.82	19.90	840826
2014-12-01	19.93	20.18	19.81	19.99	2386598
2014-12-02	19.80	19.98	19.74	19.87	2372841
2014-12-03	19.86	20.23	19.81	20.19	1509942
2014-12-04	20.12	20.12	19.61	19.68	2236756
2014-12-05	19.70	20.21	19.70	20.14	2216674
2014-12-08	20.08	20.11	19.68	19.83	1994651
2014-12-09	19.68	19.72	19.35	19.63	2033308
2014-12-10	19.48	19.50	18.64	18.80	3008762
2014-12-11	18.77	19.14	18.74	18.78	1833162
2014-12-12	18.65	18.74	18.12	18.20	2538455
2014-12-15	18.26	18.46	17.88	18.06	2612946
2014-12-16	17.98	18.59	17.92	18.18	2725238
2014-12-17	18.25	18.65	18.09	18.65	2426415
2014-12-18	18.98	19.11	18.72	18.98	2309542
2014-12-19	19.14	19.36	18.91	19.18	1895422
2014-12-22	19.23	19.37	18.94	19.03	1238699
2014-12-23	19.05	19.35	19.01	19.25	1095251
2014-12-24	19.35	19.46	19.19	19.29	510325
2014-12-26	19.33	19.40	19.25	19.34	492195
2014-12-29	19.23	19.34	19.21	19.27	1159697
2014-12-30	19.22	19.33	19.11	19.20	917096
2014-12-31	19.24	19.24	19.01	19.09	1124694
2015-01-02	19.06	19.10	18.77	18.90	771161
2015-01-05	18.78	18.80	18.20	18.41	1558958
2015-01-06	18.30	18.38	17.81	17.88	1493892
2015-01-07	18.02	18.24	17.85	18.01	1240786
2015-01-08	18.21	18.39	18.20	18.33	1216582
2015-01-09	18.28	18.31	17.82	17.94	1170746
2015-01-12	17.88	17.99	17.54	17.81	1329581
2015-01-13	17.92	18.03	17.50	17.71	1734053
2015-01-14	17.46	17.52	16.78	17.10	2036295
2015-01-15	17.25	17.28	16.61	16.62	2289326
2015-01-16	16.60	16.93	16.48	16.89	1665531
2015-01-20	16.99	16.99	16.42	16.47	2954504
2015-01-21	16.56	16.63	16.24	16.43	2326251
2015-01-22	16.42	16.93	16.42	16.57	3216135
2015-01-23	16.65	16.98	16.63	16.83	2350472
2015-01-26	16.86	16.95	16.75	16.81	1345777
2015-01-27	16.69	16.73	16.36	16.48	2014651
2015-01-28	16.61	16.70	16.21	16.22	1765264
2015-01-29	16.32	16.40	15.99	16.33	2013909
2015-01-30	16.02	16.44	15.89	16.08	2369269
2015-02-02	16.40	16.42	16.13	16.33	2412240
2015-02-03	16.49	17.07	16.43	17.03	3202688
2015-02-04	17.00	17.19	16.88	17.04	2454658
2015-02-05	17.14	17.37	17.02	17.21	2071619
2015-02-06	17.32	17.50	17.22	17.36	1603969
2015-02-09	17.34	17.64	17.27	17.46	3187195
2015-02-10	17.55	17.57	17.16	17.28	2391989
2015-02-11	17.24	17.35	17.10	17.29	1867294
2015-02-12	16.99	17.22	16.46	17.04	3986497
2015-02-13	17.13	17.44	17.02	17.31	2108485
2015-02-17	17.41	17.86	17.30	17.74	2549294
2015-02-18	17.65	17.88	17.48	17.77	3727700
2015-02-19	17.57	17.76	17.51	17.71	1702742
2015-02-20	17.67	17.72	17.44	17.69	2153362
2015-02-23	17.46	17.47	17.17	17.26	1845194
2015-02-24	17.29	17.70	17.22	17.62	2753722
2015-02-25	17.71	17.72	17.45	17.53	1981948
2015-02-26	17.48	17.59	17.35	17.39	1699610
2015-02-27	17.38	17.63	17.38	17.41	2966261
2015-03-02	17.48	17.49	17.30	17.45	2505178
2015-03-03	17.48	17.50	17.08	17.17	2003969
2015-03-04	17.09	17.28	16.90	17.21	1570489
2015-03-05	17.25	17.33	16.99	17.04	2506279
2015-03-06	16.96	17.28	16.91	17.24	2362157
2015-03-09	17.26	17.26	17.08	17.12	1634581
2015-03-10	16.92	16.94	16.57	16.78	2472417
2015-03-11	16.77	16.80	16.61	16.66	1774213
2015-03-12	16.78	17.08	16.78	17.02	1644616
2015-03-13	16.90	16.96	16.62	16.80	2007527
2015-03-16	16.82	17.26	16.77	17.10	2349451
2015-03-17	16.94	17.10	16.79	17.08	1526940
2015-03-18	16.97	17.34	16.85	17.22	1958183
2015-03-19	17.03	17.19	16.89	16.95	2757397
2015-03-20	17.24	17.50	17.14	17.42	1924697
2015-03-23	17.55	17.73	17.47	17.48	1315306
2015-03-24	17.58	17.66	17.35	17.58	1859954
2015-03-25	17.60	17.62	17.29	17.35	1869472
2015-03-26	17.37	17.43	17.11	17.20	1940600
2015-03-27	17.18	17.33	16.79	16.84	1487573
2015-03-30	16.87	17.07	16.80	16.91	1636531
2015-03-31	16.77	17.10	16.65	17.01	2342152
2015-04-01	16.97	16.98	16.79	16.86	1207925
2015-04-02	16.89	17.20	16.87	17.16	1400540
2015-04-06	17.18	17.40	17.08	17.25	1563474
2015-04-07	17.22	17.34	17.16	17.24	1582674
2015-04-08	17.48	17.67	17.40	17.54	1855182
2015-04-09	17.57	17.68	17.54	17.59	1318274
2015-04-10	17.59	17.70	17.56	17.68	1376052
2015-04-13	17.65	17.77	17.59	17.71	1119067
2015-04-14	17.79	17.89	17.70	17.73	1233622
2015-04-15	17.74	18.23	17.70	18.12	1591868
2015-04-16	18.13	18.20	17.97	18.10	1336827
2015-04-17	18.12	18.15	17.90	17.99	1405812
2015-04-20	18.06	18.25	18.02	18.09	1166619
2015-04-21	18.01	18.11	17.86	17.96	1295802
2015-04-22	18.03	18.06	17.75	18.05	1967537
2015-04-23	18.00	18.38	17.93	18.31	1751518
2015-04-24	18.38	18.53	18.28	18.43	1912531
2015-04-27	18.50	18.54	18.29	18.31	1095278
2015-04-28	18.31	18.45	18.24	18.45	1501286
2015-04-29	18.38	18.58	18.37	18.46	1669704
2015-04-30	18.38	18.52	18.19	18.21	3149479
2015-05-01	18.18	18.27	18.07	18.18	1872543
2015-05-04	18.25	18.57	18.23	18.51	1243541
2015-05-05	18.55	18.88	18.52	18.66	2341973
2015-05-06	18.80	18.87	18.44	18.68	2477916
2015-05-07	18.72	18.93	18.51	18.88	2070372
2015-05-08	19.02	19.20	18.99	19.04	1964888
2015-05-11	19.04	19.26	19.03	19.05	1302110
2015-05-12	19.09	19.30	19.06	19.18	1841075
2015-05-13	19.26	19.34	19.00	19.14	1776391
2015-05-14	19.24	19.24	19.04	19.09	1352017
2015-05-15	19.05	19.07	18.79	18.93	2081463
2015-05-18	18.81	18.84	18.71	18.72	874914
2015-05-19	18.64	18.95	18.53	18.89	1235565
2015-05-20	18.93	19.12	18.77	18.81	1912041
2015-05-21	18.81	19.07	18.81	18.93	1316167
2015-05-22	18.82	18.82	18.60	18.64	1181170
2015-05-26	18.51	18.53	18.14	18.27	1488396
2015-05-27	18.27	18.46	18.25	18.35	1355686
2015-05-28	18.25	18.56	18.16	18.52	2131060
2015-05-29	18.45	18.46	18.17	18.35	2046796
2015-06-01	18.30	18.37	18.04	18.31	1561579
2015-06-02	18.35	18.73	18.33	18.53	1786851
2015-06-03	18.52	18.96	18.49	18.91	2659010
2015-06-04	18.81	19.05	18.70	18.84	2422105
2015-06-05	18.86	19.13	18.78	19.04	2198969
2015-06-08	19.04	19.07	18.72	18.88	2059558
2015-06-09	18.92	19.26	18.84	19.12	2454099
2015-06-10	19.33	19.61	19.32	19.56	2927239
2015-06-11	19.54	19.54	19.21	19.39	2134221
2015-06-12	19.26	19.27	19.09	19.18	2022793
2015-06-15	19.01	19.23	18.93	19.20	1577880
2015-06-16	19.17	19.32	19.07	19.25	1754640
2015-06-17	19.35	19.51	19.22	19.41	2668229
2015-06-18	19.52	19.58	19.41	19.44	2000137
2015-06-19	19.20	19.45	19.11	19.27	2969404
2015-06-22	19.34	19.49	19.24	19.34	2100340
2015-06-23	19.36	19.52	19.29	19.46	1577698
2015-06-24	19.42	19.47	19.29	19.36	1432547
2015-06-25	19.47	19.59	19.42	19.44	3721626
2015-06-26	19.43	19.45	19.27	19.39	1192744
2015-06-29	19.07	19.11	18.63	18.68	2982926
2015-06-30	18.84	18.88	18.54	18.59	2089278
2015-07-01	18.76	18.91	18.68	18.72	919304
2015-07-02	18.61	18.63	18.37	18.54	1670867
2015-07-06	18.30	18.42	18.20	18.24	1537192
2015-07-07	18.14	18.16	17.66	18.12	2615255
2015-07-08	17.92	17.92	17.71	17.81	1861552
2015-07-09	18.06	18.11	17.77	17.81	1966878
2015-07-10	17.97	18.25	17.95	18.23	1779489
2015-07-13	18.43	18.43	18.10	18.35	1980043
2015-07-14	18.37	18.37	18.11	18.28	1402140
2015-07-15	18.25	18.28	18.04	18.22	1823470
2015-07-16	18.36	18.50	18.27	18.30	1424028
2015-07-17	18.31	18.35	18.04	18.25	1365680
2015-07-20	18.26	18.30	18.07	18.13	1129446
2015-07-21	18.13	18.29	18.00	18.15	1375817
2015-07-22	17.95	18.05	17.80	17.93	1573290
2015-07-23	17.99	17.99	17.46	17.55	3003858
2015-07-24	17.54	17.71	17.38	17.44	1994078
2015-07-27	17.33	17.42	17.08	17.17	2420286
2015-07-28	17.33	17.53	17.21	17.41	1991909
2015-07-29	17.44	17.84	17.40	17.73	2235278
2015-07-30	17.68	17.80	17.56	17.77	1632262
2015-07-31	17.82	17.89	17.67	17.73	2042560
2015-08-03	17.74	17.74	17.52	17.64	620065
2015-08-04	17.65	17.85	17.59	17.66	1800728
2015-08-05	17.78	17.86	17.57	17.63	2445957
2015-08-06	17.78	17.95	17.63	17.81	1862934
2015-08-07	17.79	17.86	17.46	17.53	1738069
2015-08-10	17.60	18.00	17.56	17.91	1725527
2015-08-11	17.67	17.71	17.40	17.67	1979851
2015-08-12	17.73	17.73	17.29	17.49	1766100
2015-08-13	17.48	17.51	17.11	17.20	2628541
2015-08-14	17.13	17.32	17.06	17.21	1892258
2015-08-17	17.13	17.15	16.92	17.07	1567685
2015-08-18	17.11	17.13	16.90	16.91	1709113
2015-08-19	16.82	16.85	16.51	16.67	2023785
2015-08-20	16.45	16.48	16.30	16.32	1966336
2015-08-21	16.07	16.16	15.53	15.53	3542055
2015-08-24	14.39	15.37	14.26	15.06	7166442
2015-08-25	15.67	15.80	15.02	15.03	4301719
2015-08-26	15.42	15.81	15.07	15.76	4051095
2015-08-27	15.98	16.44	15.89	16.24	3785959
2015-08-28	16.11	16.27	16.01	16.25	1806869
2015-08-31	16.06	16.31	15.77	16.23	2875200
2015-09-01	15.78	15.86	15.27	15.37	2980200
2015-09-02	15.52	15.68	15.27	15.50	2174797
2015-09-03	15.58	15.82	15.52	15.63	1621183
2015-09-04	15.39	15.43	15.15	15.25	1400783
2015-09-08	15.58	15.66	15.33	15.45	2118771
2015-09-09	15.66	15.85	15.42	15.45	2309708
2015-09-10	15.36	15.66	15.36	15.52	2054798
2015-09-11	15.38	15.48	15.24	15.37	1786046
2015-09-14	15.38	15.49	15.28	15.29	1949910
2015-09-15	15.36	15.59	15.30	15.52	2094746
2015-09-16	15.61	16.00	15.58	15.97	2455316
2015-09-17	15.97	15.99	15.63	15.66	3403176
2015-09-18	15.50	15.64	15.34	15.48	3417066
2015-09-21	15.54	15.96	15.46	15.89	3546691
2015-09-22	15.60	15.64	15.38	15.52	2359758
2015-09-23	15.55	15.58	15.28	15.32	1979797
2015-09-24	15.10	15.40	15.06	15.34	1911988
2015-09-25	15.54	15.70	15.52	15.56	1864585
2015-09-28	15.44	15.48	15.12	15.14	2168834
2015-09-29	15.12	15.23	15.03	15.12	3146958
2015-09-30	15.30	15.48	15.26	15.48	1918236
2015-10-01	15.66	15.66	15.41	15.60	1956173
2015-10-02	15.37	15.55	15.15	15.55	1804413
2015-10-05	15.72	16.03	15.70	15.94	1819203
2015-10-06	15.92	16.18	15.86	16.14	2045685
2015-10-07	16.33	16.59	16.28	16.39	1986039
2015-10-08	16.36	16.64	16.28	16.60	1906442
2015-10-09	16.68	16.74	16.57	16.70	1911336
2015-10-12	16.66	16.72	16.57	16.62	670199
2015-10-13	16.54	16.71	16.51	16.56	1500800
2015-10-14	16.56	16.61	16.37	16.44	1905675
2015-10-15	16.58	16.66	16.36	16.42	2170116
2015-10-16	16.48	16.55	16.37	16.51	1945101
2015-10-19	16.38	16.51	16.38	16.40	1158324
2015-10-20	16.59	16.70	16.46	16.64	1370161
2015-10-21	16.68	16.84	16.54	16.55	1609062
2015-10-22	16.68	16.96	16.66	16.84	1972528
2015-10-23	16.96	17.06	16.85	17.02	1598259
2015-10-26	17.07	17.15	16.81	16.83	1877755
2015-10-27	16.65	16.81	16.53	16.61	2022409
2015-10-28	16.71	17.14	16.66	17.12	2071759
2015-10-29	17.09	17.17	16.83	16.88	2008949
2015-10-30	16.90	16.92	16.59	16.59	2075547
2015-11-02	16.57	16.74	16.55	16.63	1749286
2015-11-03	16.60	16.77	16.48	16.76	1551195
2015-11-04	16.72	16.74	16.40	16.47	1666404
2015-11-05	16.41	16.52	16.33	16.38	1705869
2015-11-06	16.50	16.89	16.41	16.81	1956900
2015-11-09	16.86	16.88	16.48	16.65	2528457
2015-11-10	16.54	16.69	16.43	16.66	1596659
2015-11-11	16.75	16.79	16.55	16.70	1390101
2015-11-12	16.20	16.39	15.99	16.06	3199061
2015-11-13	15.87	16.10	15.84	15.98	2041394
2015-11-16	15.94	16.27	15.93	16.24	1894975
2015-11-17	16.38	16.50	16.26	16.34	1909239
2015-11-18	16.40	16.56	16.35	16.50	1883382
2015-11-19	16.53	16.75	16.49	16.68	1672283
2015-11-20	16.77	16.77	16.39	16.41	1234699
2015-11-23	16.35	16.40	16.18	16.20	1411314
2015-11-24	16.13	16.48	16.12	16.36	1861521
2015-11-25	16.41	16.48	16.33	16.39	1535543
2015-11-27	16.32	16.41	16.24	16.30	690443
2015-11-30	16.32	16.55	16.32	16.47	1302111
2015-12-01	16.50	16.81	16.46	16.79	2274051
2015-12-02	16.78	16.95	16.72	16.82	3423899
2015-12-03	16.91	16.92	16.43	16.53	1939148
2015-12-04	16.48	16.69	16.45	16.69	2058015
2015-12-07	16.53	16.55	16.05	16.15	2025509
2015-12-08	15.89	15.93	15.45	15.52	2623323
2015-12-09	15.52	15.86	15.32	15.44	2050876
2015-12-10	15.40	15.62	15.33	15.42	1861429
2015-12-11	15.22	15.25	14.81	14.89	2187147
2015-12-14	14.92	15.04	14.63	14.81	2479655
2015-12-15	14.93	15.16	14.93	15.07	1684649
2015-12-16	15.11	15.33	14.94	15.27	3149510
2015-12-17	15.26	15.27	14.52	14.65	4839026
2015-12-18	14.59	14.77	14.53	14.70	3427859
2015-12-21	14.82	15.00	14.63	14.99	3642770
2015-12-22	15.04	15.08	14.77	15.02	2037721
2015-12-23	15.14	15.38	15.06	15.36	2012019
2015-12-24	15.34	15.49	15.32	15.35	915664
2015-12-28	15.20	15.24	15.11	15.19	830748
2015-12-29	15.37	15.46	15.30	15.44	1455639
2015-12-30	15.32	15.42	15.18	15.24	1238206
2015-12-31	15.10	15.12	14.95	14.98	1956195
2016-01-04	14.66	14.68	14.36	14.65	2087763
2016-01-05	14.70	14.73	14.30	14.43	1957749
2016-01-06	14.19	14.26	13.91	14.01	2172542
2016-01-07	13.76	13.81	13.35	13.38	2883636
2016-01-08	13.54	13.61	13.40	13.43	2918538
2016-01-11	13.59	13.60	13.11	13.31	2717727
2016-01-12	13.44	13.49	12.92	13.21	2905794
2016-01-13	13.33	13.48	12.85	12.91	2449569
2016-01-14	12.88	13.18	12.66	13.09	2895564
2016-01-15	12.57	12.74	12.29	12.42	3833560
2016-01-19	12.57	12.61	12.30	12.38	2619524
2016-01-20	12.15	12.46	11.74	12.26	3884321
2016-01-21	12.33	12.90	12.29	12.79	3298325
2016-01-22	13.22	13.33	13.09	13.22	2932767
2016-01-25	13.13	13.19	12.71	12.78	2748044
2016-01-26	12.95	13.17	12.88	13.09	2249284
2016-01-27	13.07	13.43	13.00	13.12	2609643
2016-01-28	13.44	13.62	13.18	13.61	3412612
2016-01-29	13.72	13.95	13.38	13.86	2988828
2016-02-01	13.71	13.88	13.49	13.78	2398738
2016-02-02	13.25	13.31	12.84	12.99	4410632
2016-02-03	13.28	13.32	12.81	13.19	3619286
2016-02-04	13.29	13.72	13.28	13.58	2700930
2016-02-05	13.56	13.77	13.41	13.50	2693846
2016-02-08	13.25	13.30	13.00	13.08	3324483
2016-02-09	12.89	13.04	12.43	12.64	4729593
2016-02-10	12.72	12.86	12.39	12.45	3529415
2016-02-11	12.10	12.10	10.99	11.38	5964416
2016-02-12	11.70	11.78	11.42	11.76	2510342
2016-02-16	12.03	12.05	11.53	11.96	4101573
2016-02-17	12.23	13.13	12.22	13.05	5526691
2016-02-18	13.15	13.22	12.74	13.08	3577306
2016-02-19	12.87	12.88	12.46	12.75	3082756
2016-02-22	12.96	13.04	12.80	12.84	2876480
2016-02-23	12.79	12.92	12.52	12.68	3041837
2016-02-24	12.40	12.63	12.09	12.54	2754794
2016-02-25	12.64	12.96	12.57	12.94	2226310
2016-02-26	13.11	13.38	13.02	13.25	2457957
2016-02-29	13.21	13.60	13.15	13.36	3299056
2016-03-01	13.55	14.09	13.53	14.05	5379052
2016-03-02	13.96	14.07	13.65	13.86	3501868
2016-03-03	13.87	14.15	13.71	13.73	3228190
2016-03-04	13.80	13.93	13.68	13.83	2697718
2016-03-07	13.77	14.10	13.68	13.96	2489691
2016-03-08	13.80	13.88	13.46	13.60	2280464
2016-03-09	13.72	13.90	13.59	13.84	2115206
2016-03-10	13.88	13.94	13.48	13.67	2184967
2016-03-11	13.91	14.27	13.84	14.26	1707957
2016-03-14	14.15	14.37	14.11	14.12	2578401
2016-03-15	13.99	14.05	13.76	13.94	3852202
2016-03-16	14.02	14.16	13.95	14.08	3909424
2016-03-17	14.19	14.37	14.03	14.33	3399133
2016-03-18	14.37	14.45	14.00	14.19	2468288
2016-03-21	14.16	14.54	14.14	14.53	2402629
2016-03-22	14.36	14.43	14.26	14.34	2086933
2016-03-23	14.38	14.38	14.03	14.09	1661365
2016-03-24	13.96	13.97	13.68	13.93	2034766
2016-03-28	13.99	14.19	13.91	14.15	1205799
2016-03-29	14.06	14.06	13.81	13.85	2821378
2016-03-30	14.05	14.35	13.98	14.22	1992788
2016-03-31	14.23	14.39	14.12	14.13	1937725
2016-04-01	13.97	14.10	13.81	14.04	1960082
2016-04-04	14.04	14.06	13.73	13.76	2035646
2016-04-05	13.48	13.63	13.27	13.53	1864933
2016-04-06	13.56	13.77	13.46	13.74	2028446
2016-04-07	13.59	13.59	12.90	13.00	3395670
2016-04-08	13.27	13.52	13.16	13.25	2289518
2016-04-11	13.36	13.52	13.34	13.43	1902170
2016-04-12	13.55	14.07	13.44	13.96	3386520
2016-04-13	14.08	14.25	14.02	14.20	2271872
2016-04-14	14.20	14.42	14.18	14.33	1957137
2016-04-15	14.25	14.30	14.10	14.20	1481551
2016-04-18	14.06	14.48	14.02	14.43	2126248
2016-04-19	14.58	14.75	14.53	14.70	2158869
2016-04-20	14.68	15.22	14.64	15.11	2983793
2016-04-21	15.08	15.12	14.77	14.88	2333369
2016-04-22	14.98	15.10	14.78	14.84	2547106
2016-04-25	14.78	14.85	14.64	14.82	1827685
2016-04-26	14.94	14.98	14.78	14.79	1904824
2016-04-27	14.82	14.88	14.69	14.81	2135977
2016-04-28	14.75	14.83	14.58	14.64	2286529
2016-04-29	14.70	14.77	14.52	14.73	2320484
2016-05-02	14.77	14.77	14.52	14.66	1758890
2016-05-03	14.43	14.43	13.95	14.16	2745142
2016-05-04	13.96	14.16	13.90	14.02	1778831
2016-05-05	14.50	14.55	14.17	14.22	3136766
2016-05-06	14.19	14.35	14.06	14.24	2252837
2016-05-09	14.11	14.17	13.95	14.01	2525267
2016-05-10	14.09	14.36	14.09	14.22	2850638
2016-05-11	14.24	14.49	14.18	14.25	2184711
2016-05-12	14.43	14.45	13.98	14.20	2350873
2016-05-13	14.00	14.05	13.81	13.83	1977958
2016-05-16	13.90	14.10	13.89	14.05	2591253
2016-05-17	13.91	14.20	13.91	14.09	2675798
2016-05-18	14.05	14.43	13.96	14.36	2056178
2016-05-19	14.22	14.27	13.95	14.04	2625596
2016-05-20	14.09	14.37	14.09	14.33	1982467
2016-05-23	14.26	14.32	14.15	14.18	1049127
2016-05-24	14.36	14.73	14.32	14.73	2915119
2016-05-25	14.82	15.06	14.82	14.94	2366920
2016-05-26	15.14	15.16	14.88	14.89	2025430
2016-05-27	14.84	14.98	14.78	14.97	1529155
2016-05-31	14.95	15.10	14.80	14.87	2519873
2016-06-01	14.79	14.85	14.61	14.80	2129287
2016-06-02	14.71	14.85	14.64	14.81	1725296
2016-06-03	14.73	14.79	14.47	14.72	1957715
2016-06-06	14.81	14.87	14.76	14.85	2249817
2016-06-07	14.94	14.97	14.77	14.86	1799112
2016-06-08	15.02	15.12	14.91	14.97	1977532
2016-06-09	14.82	14.84	14.58	14.59	1756389
2016-06-10	14.43	14.43	14.11	14.12	1948608
2016-06-13	13.99	14.26	13.95	14.03	1914573
2016-06-14	13.97	14.08	13.89	13.90	2076501
2016-06-15	13.92	14.03	13.82	13.84	2132736
2016-06-16	13.67	13.91	13.47	13.90	2453811
2016-06-17	13.99	14.13	13.91	13.96	2093709
2016-06-20	14.30	14.46	14.27	14.34	3150726
2016-06-21	14.42	14.47	14.24	14.38	1475398
2016-06-22	14.44	14.60	14.30	14.32	1710262
2016-06-23	14.59	14.74	14.57	14.70	2171308
2016-06-24	13.80	13.86	13.32	13.34	5171270
2016-06-27	13.20	13.25	12.55	12.59	4353026
2016-06-28	13.00	13.06	12.79	13.00	3165668
2016-06-29	13.23	13.45	13.14	13.44	2470035
2016-06-30	13.50	13.74	13.32	13.67	2617548
2016-07-01	13.63	13.78	13.54	13.76	1462484
2016-07-05	13.49	13.59	13.11	13.17	2510634
2016-07-06	13.04	13.09	12.69	13.02	3220816
2016-07-07	13.13	13.25	12.91	13.00	2144328
2016-07-08	13.18	13.32	13.02	13.04	2466276
2016-07-11	13.16	13.20	13.08	13.09	1819227
2016-07-12	13.34	13.59	13.29	13.55	2093193
2016-07-13	13.52	13.60	13.40	13.48	1930272
2016-07-14	13.73	13.86	13.69	13.76	1818706
2016-07-15	13.82	13.82	13.69	13.73	1179873
2016-07-18	13.65	13.82	13.63	13.81	1418407
2016-07-19	13.71	13.73	13.58	13.66	1436964
2016-07-20	13.68	13.83	13.66	13.78	1568466
2016-07-21	13.78	13.83	13.71	13.73	1254183
2016-07-22	13.78	13.85	13.69	13.85	1688070
2016-07-25	13.78	13.84	13.64	13.71	1235307
2016-07-26	13.67	13.81	13.66	13.70	1416943
2016-07-27	13.72	13.84	13.57	13.65	2074815
2016-07-28	13.69	13.69	13.55	13.61	3312889
2016-07-29	13.57	13.71	13.56	13.63	1541958
2016-08-01	13.63	13.67	13.40	13.42	1067381
2016-08-02	13.62	13.64	13.34	13.43	1817386
2016-08-03	13.41	13.76	13.41	13.75	2186004
2016-08-04	13.15	13.21	12.94	13.01	3793605
2016-08-05	13.02	13.10	12.92	13.07	3039507
2016-08-08	13.13	13.27	13.04	13.23	2076301
2016-08-09	13.29	13.37	13.24	13.31	1514019
2016-08-10	13.43	13.45	13.26	13.27	1738327
2016-08-11	13.33	13.40	13.15	13.23	1971583
2016-08-12	13.27	13.27	13.10	13.12	1992068
2016-08-15	13.21	13.33	13.19	13.30	1689277
2016-08-16	13.35	13.38	13.24	13.30	2019357
2016-08-17	13.26	13.36	13.21	13.31	1657389
2016-08-18	13.35	13.37	13.29	13.32	1089234
2016-08-19	13.25	13.51	13.16	13.50	2916946
2016-08-22	13.41	13.42	13.29	13.40	1890322
2016-08-23	13.46	13.54	13.42	13.44	1298871
2016-08-24	13.44	13.54	13.41	13.51	1680799
2016-08-25	13.51	13.67	13.46	13.67	1666772
2016-08-26	13.73	13.99	13.66	13.71	2870183
2016-08-29	13.67	13.80	13.64	13.76	1439484
2016-08-30	13.76	13.98	13.74	13.98	2109093
2016-08-31	13.95	13.99	13.60	13.65	3112447
2016-09-01	13.64	13.72	13.48	13.66	2176235
2016-09-02	13.71	13.87	13.68	13.71	2520984
2016-09-06	13.78	13.86	13.70	13.84	2976733
2016-09-07	13.81	13.85	13.68	13.74	2033744
2016-09-08	13.80	13.98	13.72	13.88	2295137
2016-09-09	13.80	14.10	13.74	13.92	3221741
2016-09-12	13.77	13.87	13.66	13.81	2982041
2016-09-13	13.63	13.63	13.42	13.50	2987944
2016-09-14	13.45	13.58	13.38	13.46	2566471
2016-09-15	13.47	13.82	13.46	13.81	2628455
2016-09-16	13.66	13.83	13.55	13.65	3287908
2016-09-19	13.76	13.91	13.71	13.79	3049753
2016-09-20	13.84	13.96	13.74	13.90	2556954
2016-09-21	14.03	14.16	13.94	14.13	2458558
2016-09-22	14.27	14.49	14.27	14.35	2290247
2016-09-23	14.24	14.26	13.99	14.02	2189125
2016-09-26	13.94	14.00	13.74	13.77	1484019
2016-09-27	13.67	13.81	13.53	13.76	2443817
2016-09-28	13.81	14.09	13.79	14.07	2113089
2016-09-29	14.12	14.23	13.85	13.95	2554351
2016-09-30	14.07	14.19	13.97	14.11	2349838
2016-10-03	14.06	14.12	13.97	14.08	1544240
2016-10-04	14.11	14.24	13.99	14.10	2348489
2016-10-05	14.20	14.60	14.16	14.52	2630686
2016-10-06	14.56	14.59	14.41	14.54	2637923
2016-10-07	14.47	14.55	14.33	14.41	2761172
2016-10-10	14.52	14.62	14.46	14.56	888647
2016-10-11	14.56	14.68	14.49	14.52	2998167
2016-10-12	14.51	14.60	14.46	14.54	1601464
2016-10-13	14.41	14.57	14.21	14.49	2265055
2016-10-14	14.68	14.76	14.50	14.57	1914712
2016-10-17	14.56	14.62	14.46	14.52	1558984
2016-10-18	14.71	14.75	14.62	14.68	1656173
2016-10-19	14.75	14.91	14.72	14.75	2043993
2016-10-20	14.69	14.74	14.57	14.67	1479336
2016-10-21	14.52	14.68	14.47	14.62	1468962
2016-10-24	14.68	14.78	14.60	14.65	2837846
2016-10-25	14.69	14.69	14.51	14.52	1611381
2016-10-26	14.46	14.73	14.44	14.57	2102062
2016-10-27	14.68	14.76	14.57	14.67	2207258
2016-10-28	14.65	14.72	14.45	14.47	2931090
2016-10-31	14.51	14.60	14.44	14.48	1795819
2016-11-01	14.61	14.63	14.18	14.33	2400699
2016-11-02	14.32	14.35	14.15	14.20	2796070
2016-11-03	14.21	14.42	14.20	14.31	2467823
2016-11-04	14.27	14.41	14.15	14.26	1760293
2016-11-07	14.56	14.64	14.53	14.61	1569732
2016-11-08	14.58	14.74	14.50	14.65	2106054
2016-11-09	14.37	15.09	14.37	15.03	4464224
2016-11-10	15.58	16.44	15.57	16.25	7516996
2016-11-11	16.10	16.61	15.98	16.56	5194355
2016-11-14	16.67	17.11	16.62	17.08	5918902
2016-11-15	17.01	17.19	16.84	17.14	4533975
2016-11-16	16.98	17.13	16.89	17.00	3722422
2016-11-17	17.05	17.15	16.91	16.84	2699699
2016-11-18	16.83	17.05	16.74	16.99	2271863
2016-11-21	17.10	17.28	17.07	17.23	1749953
2016-11-22	17.26	17.55	17.21	17.51	2959541
2016-11-23	17.50	17.71	17.44	17.58	2705962
2016-11-25	17.44	17.51	17.28	17.50	1457703
2016-11-28	17.40	17.51	17.07	17.10	2917086
2016-11-29	17.05	17.29	17.02	17.18	2703301
2016-11-30	17.42	17.58	17.28	17.44	2638879
2016-12-01	17.59	17.82	17.51	17.61	3021965
2016-12-02	17.59	17.62	17.29	17.49	2476416
2016-12-05	17.63	17.69	17.36	17.37	2792727
2016-12-06	17.53	17.65	17.43	17.61	1704039
2016-12-07	17.64	17.93	17.52	17.88	2145508
2016-12-08	17.98	18.50	17.98	18.48	4264937
2016-12-09	18.54	18.65	18.43	18.57	2834103
2016-12-12	18.58	18.67	18.45	18.51	2958288
2016-12-13	18.62	18.75	18.50	18.57	2921771
2016-12-14	18.49	18.62	18.28	18.36	3071149
2016-12-15	18.29	19.04	18.28	18.73	4523246
2016-12-16	18.80	18.85	18.37	18.42	2937142
2016-12-19	18.24	18.38	18.16	18.24	2807284
2016-12-20	18.42	18.55	18.35	18.48	1775395
2016-12-21	18.49	18.49	18.27	18.36	1858661
2016-12-22	18.30	18.30	18.06	18.11	2032250
2016-12-23	18.07	18.12	17.91	18.06	2208318
2016-12-27	18.08	18.21	18.02	18.03	902948
2016-12-28	18.02	18.14	17.79	17.82	2678821
2016-12-29	17.83	17.93	17.71	17.77	1734029
2016-12-30	17.86	17.96	17.76	17.82	1563669
2017-01-03	18.02	18.22	17.83	17.93	2271265
2017-01-04	18.06	18.36	18.05	18.30	1764642
2017-01-05	18.33	18.43	18.18	18.35	1835082
2017-01-06	18.40	18.54	18.34	18.39	1382835
2017-01-09	18.25	18.39	18.09	18.32	1500752
2017-01-10	18.34	18.72	18.34	18.57	2117995
2017-01-11	18.66	18.88	18.56	18.88	2527554
2017-01-12	18.91	18.93	18.34	18.62	2097939
2017-01-13	18.69	18.89	18.59	18.68	2019635
2017-01-17	18.55	18.65	18.42	18.44	2208280
2017-01-18	18.49	18.49	18.28	18.35	2110050
2017-01-19	18.40	18.45	18.22	18.41	1544062
2017-01-20	18.44	18.66	18.33	18.66	2224867
2017-01-23	18.53	18.68	18.47	18.65	1904190
2017-01-24	18.72	19.04	18.69	19.01	2345292
2017-01-25	19.21	19.47	19.17	19.41	1892280
2017-01-26	19.39	19.52	19.35	19.46	1652374
2017-01-27	19.43	19.46	19.10	19.16	1738142
2017-01-30	19.05	19.09	18.81	18.98	2241337
2017-01-31	19.15	19.24	18.78	19.16	2245979
2017-02-01	19.24	19.42	18.98	19.15	2145112
2017-02-02	19.04	19.19	18.87	18.92	2509954
2017-02-03	19.06	19.33	19.00	19.06	2172286
2017-02-06	18.99	18.99	18.79	18.84	2117280
2017-02-07	18.86	18.96	18.76	18.79	1473744
2017-02-08	18.74	18.82	18.57	18.68	2738203
2017-02-09	19.09	19.09	18.42	18.62	5931976
2017-02-10	18.76	18.87	18.60	18.65	5056740
2017-02-13	18.78	18.88	18.74	18.80	2758311
2017-02-14	18.84	19.14	18.83	19.09	1977962
2017-02-15	19.08	19.25	19.06	19.13	2668094
2017-02-16	19.16	19.22	18.92	18.89	5582118
2017-02-17	18.79	18.96	18.75	18.95	3853368
2017-02-21	19.02	19.07	18.88	18.98	2402062
2017-02-22	18.85	18.92	18.76	18.86	2608443
2017-02-23	19.01	19.01	18.51	18.56	3457164
2017-02-24	18.39	18.43	18.13	18.20	3859294
2017-02-27	18.22	18.34	18.12	18.29	3336595
2017-02-28	18.17	18.24	17.90	17.92	3172442
2017-03-01	18.36	18.40	18.11	18.24	4432522
2017-03-02	18.26	18.39	18.07	18.08	2287338
2017-03-03	18.12	18.29	18.08	18.28	2153182
2017-03-06	18.17	18.38	18.04	18.34	2384990
2017-03-07	18.33	18.33	18.19	18.24	1535339
2017-03-08	18.35	18.39	18.09	18.12	1751362
2017-03-09	18.21	18.26	17.86	17.96	2360437
2017-03-10	18.08	18.12	17.91	17.98	2492995
2017-03-13	18.00	18.25	17.97	18.17	2104795
2017-03-14	18.01	18.11	17.93	18.04	1735908
2017-03-15	18.14	18.40	18.12	18.40	3099408
2017-03-16	18.45	18.57	18.34	18.36	1369184
2017-03-17	18.33	18.43	18.08	18.11	1324291
2017-03-20	18.05	18.08	17.90	17.97	2188263
2017-03-21	18.12	18.14	17.23	17.24	4024939
2017-03-22	16.99	17.16	16.72	17.08	5907095
2017-03-23	17.09	17.55	17.04	17.40	3987891
2017-03-24	17.51	17.66	17.41	17.49	4658705
2017-03-27	17.03	17.49	16.96	17.49	3889679
2017-03-28	17.45	17.82	17.44	17.68	2411386
2017-03-29	17.64	17.83	17.53	17.82	2737453
2017-03-30	17.82	18.02	17.72	17.80	2099403
2017-03-31	17.80	17.91	17.71	17.74	1625863
2017-04-03	17.74	17.78	17.33	17.63	2016119
2017-04-04	17.56	17.68	17.46	17.60	1531350
2017-04-05	17.75	17.87	17.34	17.35	3175031
2017-04-06	17.37	17.57	17.31	17.43	5634851
2017-04-07	17.39	17.49	17.24	17.36	3571342
2017-04-10	17.44	17.59	17.39	17.52	1839299
2017-04-11	17.46	17.50	17.14	17.38	2220071
2017-04-12	17.36	17.38	17.19	17.23	2444026
2017-04-13	17.15	17.34	17.00	17.02	1993896
2017-04-17	17.06	17.32	17.06	17.31	2769435
2017-04-18	17.16	17.23	16.89	17.08	3986725
2017-04-19	17.24	17.25	16.90	16.96	1698224
2017-04-20	17.06	17.30	17.00	17.25	2481910
2017-04-21	17.20	17.29	17.10	17.13	1411511
2017-04-24	17.50	17.74	17.50	17.65	2509809
2017-04-25	17.72	17.87	17.68	17.72	2323591
2017-04-26	17.71	17.87	17.66	17.70	2493707
2017-04-27	17.76	17.78	17.33	17.49	3208090
2017-04-28	17.53	17.64	17.43	17.55	2033377
2017-05-01	17.74	17.76	17.52	17.61	1862065
2017-05-02	17.62	17.69	17.46	17.56	1832237
2017-05-03	17.52	17.69	17.47	17.60	2329991
2017-05-04	17.69	18.13	17.69	17.76	2933681
2017-05-05	17.79	18.00	17.70	17.97	2368483
2017-05-08	17.97	18.04	17.86	18.00	5502642
2017-05-09	18.02	18.02	17.77	17.85	3300260
2017-05-10	17.78	17.87	17.63	17.85	2192123
2017-05-11	17.73	17.78	17.44	17.31	2937664
2017-05-12	17.26	17.36	17.10	17.21	2101610
2017-05-15	17.38	17.58	17.37	17.44	2762883
2017-05-16	17.56	17.66	17.46	17.48	1726972
2017-05-17	17.19	17.22	16.64	16.67	3349354
2017-05-18	16.69	17.11	16.62	16.99	3539494
2017-05-19	17.08	17.50	17.08	17.41	3006262
2017-05-22	17.46	17.51	17.24	17.30	1294747
2017-05-23	17.63	17.63	17.34	17.45	2790327
2017-05-24	17.56	17.56	17.41	17.55	4700551
2017-05-25	17.64	17.76	17.44	17.57	2200160
2017-05-26	17.55	17.67	17.47	17.61	1711608
2017-05-30	17.50	17.56	17.40	17.44	1474591
2017-05-31	17.47	17.47	17.03	17.23	3168614
2017-06-01	17.37	17.67	17.29	17.60	1719637
2017-06-02	17.49	17.53	17.22	17.48	1956301
2017-06-05	17.48	17.59	17.28	17.43	1863203
2017-06-06	17.28	17.35	17.15	17.23	2008599
2017-06-07	17.21	17.41	17.07	17.17	2722024
2017-06-08	17.20	17.53	17.20	17.49	2331718
2017-06-09	17.63	17.92	17.62	17.90	2306410
2017-06-12	17.88	18.17	17.85	18.09	2712161
2017-06-13	18.26	18.29	18.08	18.27	2521149
2017-06-14	18.12	18.22	17.96	18.13	2490664
2017-06-15	17.97	18.16	17.85	18.14	2261924
2017-06-16	18.14	18.28	18.06	18.25	1739899
2017-06-19	18.37	18.64	18.27	18.49	2909687
2017-06-20	18.41	18.43	18.23	18.26	1683785
2017-06-21	18.32	18.32	17.76	17.84	2760100
2017-06-22	17.89	18.05	17.79	17.80	2021913
2017-06-23	17.79	17.93	17.73	17.81	1626127
2017-06-26	17.98	18.07	17.65	17.76	2645622
2017-06-27	17.85	18.03	17.75	18.00	2953735
2017-06-28	18.17	18.49	18.11	18.48	2528177
2017-06-29	18.71	18.87	18.55	18.83	4151370
2017-06-30	18.91	18.95	18.60	18.76	2878108
2017-07-03	18.88	19.02	18.86	18.86	734627
2017-07-05	18.70	19.01	18.64	18.92	1989712
2017-07-06	18.93	19.33	18.89	19.14	4220158
2017-07-07	19.23	19.49	19.13	19.39	3323109
2017-07-10	19.33	19.46	19.21	19.34	2588551
2017-07-11	19.32	19.37	19.12	19.20	2837516
2017-07-12	19.19	19.57	19.16	19.44	2704925
2017-07-13	19.40	19.94	19.35	19.83	6084047
2017-07-14	19.73	19.99	19.64	19.93	2981006
2017-07-17	19.93	19.97	19.78	19.80	2045098
2017-07-18	19.69	19.87	19.61	19.76	2168033
2017-07-19	19.85	20.20	19.83	20.11	2379265
2017-07-20	20.10	20.23	20.05	20.11	1410705
2017-07-21	20.08	20.15	19.96	20.14	1982164
2017-07-24	20.17	20.38	20.04	20.36	1981765
2017-07-25	20.58	20.84	20.44	20.64	2962686
2017-07-26	20.66	20.68	20.34	20.37	2269379
2017-07-27	20.33	20.53	20.14	20.33	2346542
2017-07-28	20.37	20.46	20.17	20.45	1408956
2017-07-31	20.44	20.70	20.43	20.62	2224615
2017-08-01	20.72	20.74	20.49	20.53	1912052
2017-08-02	20.50	20.71	20.48	20.62	1768857
2017-08-03	20.56	20.63	20.41	20.45	1738110
2017-08-04	20.59	20.60	20.40	20.47	1854645
2017-08-07	20.45	20.56	20.40	20.48	1141223
2017-08-08	20.41	20.63	20.35	20.48	2685121
2017-08-09	20.26	20.30	20.02	20.18	2049811
2017-08-10	20.02	20.08	19.15	19.17	3621982
2017-08-11	19.23	19.72	19.15	19.62	3083062
2017-08-14	19.84	20.03	19.70	19.72	2074938
2017-08-15	19.82	19.82	19.67	19.73	1409826
2017-08-16	19.83	20.17	19.83	20.14	3366623
2017-08-17	19.93	20.21	19.93	19.78	2921014
2017-08-18	19.86	19.86	19.45	19.47	2501875
2017-08-21	19.37	19.48	19.26	19.47	1702260
2017-08-22	19.51	19.55	19.35	19.50	1323131
2017-08-23	19.35	19.76	19.30	19.58	1913347
2017-08-24	19.67	19.91	19.57	19.86	2032586
2017-08-25	19.90	19.96	19.82	19.86	1543192
2017-08-28	19.89	19.89	19.62	19.68	1366077
2017-08-29	19.41	19.67	19.28	19.62	2375453
2017-08-30	19.50	19.67	19.48	19.51	1632398
2017-08-31	19.63	19.74	19.55	19.64	1597446
2017-09-01	19.78	19.96	19.72	19.93	1587485
2017-09-05	19.80	19.85	19.31	19.39	2758533
2017-09-06	19.45	19.79	19.40	19.55	2119515
2017-09-07	19.60	19.62	19.32	19.41	1929212
2017-09-08	19.38	19.62	19.33	19.46	2463002
2017-09-11	19.69	19.87	19.63	19.76	2249802
2017-09-12	19.85	20.07	19.74	19.96	3153126
2017-09-13	19.93	20.12	19.86	19.96	2570399
2017-09-14	19.95	20.06	19.89	20.03	2360005
2017-09-15	20.02	20.06	19.79	19.91	1771109
2017-09-18	19.97	19.98	19.62	19.65	2421025
2017-09-19	19.70	19.97	19.68	19.79	3563815
2017-09-20	19.84	19.92	19.67	19.83	2349871
2017-09-21	19.79	19.99	19.73	19.93	3220035
2017-09-22	19.89	20.10	19.88	20.03	1498074
2017-09-25	19.98	20.23	19.92	20.08	2451134
2017-09-26	20.10	20.19	19.96	20.05	2030128
2017-09-27	20.25	20.42	20.17	20.31	2990550
2017-09-28	20.26	20.35	20.20	20.28	1529577
2017-09-29	20.25	20.37	20.21	20.29	1493582
2017-10-02	20.32	20.45	20.23	20.25	1823995
2017-10-03	20.29	20.29	20.13	20.24	2324645
2017-10-04	20.23	20.36	20.17	20.31	2487126
2017-10-05	20.26	20.29	20.18	20.25	1663207
2017-10-06	20.25	20.32	20.18	20.27	1290627
2017-10-09	20.36	20.41	20.16	20.18	12789567
2017-10-10	20.34	20.83	20.34	20.72	2358377
2017-10-11	20.70	20.80	20.63	20.80	2299937
2017-10-12	20.77	20.77	20.63	20.64	1622899
2017-10-13	20.64	20.76	20.61	20.72	1578848
2017-10-16	20.76	20.78	20.63	20.77	1219018
2017-10-17	20.81	20.81	20.65	20.70	1807251
2017-10-18	20.80	20.82	20.69	20.77	1245150
2017-10-19	20.56	20.85	20.47	20.81	1297975
2017-10-20	20.87	20.89	20.55	20.61	1975284
2017-10-23	20.56	20.63	20.48	20.54	1494333
2017-10-24	20.63	20.66	20.43	20.51	1821982
2017-10-25	20.56	20.59	20.20	20.28	1898992
2017-10-26	20.33	20.33	20.20	20.24	1283961
2017-10-27	20.15	20.23	20.05	20.23	1775389
2017-10-30	20.14	20.25	20.13	20.22	1553387
2017-10-31	20.12	20.25	20.10	20.10	1871786
2017-11-01	20.22	20.47	20.19	20.42	2779835
2017-11-02	20.41	20.82	20.39	20.70	1954853
2017-11-03	20.86	20.93	20.73	20.83	2470575
2017-11-06	20.79	20.90	20.73	20.84	1209584
2017-11-07	20.78	20.91	20.63	20.76	1633413
2017-11-08	20.78	20.81	20.50	20.67	1975913
2017-11-09	20.95	21.70	20.93	21.67	4174563
2017-11-10	21.56	21.67	21.07	21.22	2171918
2017-11-13	21.12	21.24	21.07	21.07	1695021
2017-11-14	20.97	21.04	20.88	20.95	1486939
2017-11-15	20.80	21.19	20.69	21.02	2293901
2017-11-16	21.16	21.19	21.05	21.05	1322728
2017-11-17	21.01	21.18	20.96	21.10	1519022
2017-11-20	20.95	20.96	20.82	20.90	1672568
2017-11-21	21.02	21.18	20.98	21.11	2744496
2017-11-22	21.11	21.36	20.94	21.13	2223714
2017-11-24	21.12	21.25	21.04	21.23	814062
2017-11-27	21.20	21.29	21.05	21.07	1627604
2017-11-28	21.06	21.18	21.00	21.10	1901951
2017-11-29	21.16	21.40	21.05	21.07	3469965
2017-11-30	21.22	21.35	21.00	21.04	2084676
2017-12-01	21.16	21.39	21.05	21.27	3155474
2017-12-04	21.45	21.48	21.14	21.16	2775444
2017-12-05	21.27	21.35	21.02	21.02	1738119
2017-12-06	20.97	21.15	20.84	20.86	1974017
2017-12-07	20.77	21.02	20.76	20.91	1150063
2017-12-08	20.94	20.95	20.82	20.89	1156129
2017-12-11	20.92	20.92	20.72	20.78	1399268
2017-12-12	20.82	20.92	20.72	20.87	1517800
2017-12-13	20.88	21.01	20.80	20.81	1569830
2017-12-14	20.85	20.87	20.59	20.68	1041607
2017-12-15	20.50	20.91	20.46	20.73	2101830
2017-12-18	20.87	21.02	20.68	20.73	1747088
2017-12-19	20.84	20.99	20.61	20.83	2225244
2017-12-20	20.95	20.99	20.77	20.87	1884792
2017-12-21	21.08	21.19	20.95	21.11	1358304
2017-12-22	21.08	21.08	20.89	21.00	1036619
2017-12-26	20.98	21.06	20.93	20.95	586505
2017-12-27	21.00	21.05	20.82	20.83	1577476
2017-12-28	20.90	21.00	20.65	21.00	1903935
2017-12-29	21.00	21.04	20.84	20.86	2080990
2018-01-02	20.93	20.95	20.69	20.85	2252540
2018-01-03	20.82	20.93	20.82	20.87	2035685
2018-01-04	20.99	21.49	20.94	21.40	2664216
2018-01-05	21.61	21.65	21.47	21.49	1563637
2018-01-08	21.44	21.46	21.26	21.33	1392971
2018-01-09	21.35	21.49	21.32	21.39	2200250
2018-01-10	21.35	21.70	21.30	21.39	3155840
2018-01-11	21.47	21.76	21.43	21.68	2943673
2018-01-12	21.71	21.82	21.62	21.81	2532620
2018-01-16	21.98	22.12	21.75	21.81	3471471
2018-01-17	21.87	22.05	21.67	21.87	3029355
2018-01-18	21.90	22.09	21.79	21.92	1956358
2018-01-19	21.89	22.13	21.85	21.99	2243739
2018-01-22	22.09	22.09	21.76	21.93	2074368
2018-01-23	21.79	21.81	21.58	21.76	2332344
2018-01-24	22.15	22.16	21.64	21.80	3268974
2018-01-25	21.89	21.92	21.60	21.63	1848301
2018-01-26	21.64	21.94	21.58	21.79	1611089
2018-01-29	21.77	21.83	21.60	21.66	1700089
2018-01-30	21.57	21.65	21.44	21.52	2164913
2018-01-31	21.59	21.65	21.19	21.23	2411486
2018-02-01	21.14	21.17	20.70	21.10	3014890
2018-02-02	20.89	20.96	20.17	20.33	4027808
2018-02-05	20.08	20.41	19.71	19.80	4801478
2018-02-06	19.50	20.22	19.05	20.07	7225184
2018-02-07	20.09	20.31	19.96	19.99	4167373
2018-02-08	20.12	20.25	19.76	19.86	5197615
2018-02-09	19.96	20.14	19.47	19.92	6300801
2018-02-12	20.02	20.15	19.64	19.71	5071462
2018-02-13	19.65	19.78	19.48	19.60	2701607
2018-02-14	19.52	19.98	19.42	19.90	2997069
2018-02-15	20.02	20.14	19.74	19.97	2505191
2018-02-16	19.85	20.03	19.76	19.85	3186859
2018-02-20	19.60	19.69	19.42	19.51	2725356
2018-02-21	19.51	19.72	19.49	19.52	2675953
2018-02-22	19.49	19.52	19.24	19.27	2715271
2018-02-23	19.34	19.37	19.18	19.26	2063171
2018-02-26	19.25	19.52	19.20	19.46	2304202
2018-02-27	19.40	19.57	19.34	19.34	3497588
2018-02-28	19.40	19.43	19.03	19.04	2744165
2018-03-01	18.99	19.05	18.59	18.85	4999733
2018-03-02	18.71	18.78	18.49	18.57	3323708
2018-03-05	18.35	18.71	18.23	18.66	2150383
2018-03-06	18.80	18.85	18.63	18.78	2433427
2018-03-07	18.66	18.89	18.55	18.68	3188102
2018-03-08	18.69	18.79	18.47	18.58	2727207
2018-03-09	18.75	18.95	18.63	18.88	2949735
2018-03-12	18.88	18.88	18.68	18.79	1977336
2018-03-13	18.83	18.86	18.58	18.61	1919268
2018-03-14	18.74	18.83	18.52	18.66	2110212
2018-03-15	18.69	18.84	18.51	18.67	2000326
2018-03-16	18.72	18.90	18.66	18.67	2404419
2018-03-19	18.69	18.75	18.42	18.55	2613588
2018-03-20	18.65	18.94	18.63	18.92	3109152
2018-03-21	18.96	19.31	18.92	19.11	3255569
2018-03-22	18.90	19.04	18.65	18.72	3520962
2018-03-23	18.83	18.94	18.51	18.57	3637017
2018-03-26	18.71	18.76	18.48	18.68	2532789
2018-03-27	18.69	18.71	18.29	18.35	3647220
2018-03-28	18.39	18.57	18.22	18.31	2756643
2018-03-29	18.38	18.60	18.33	18.58	1962047
2018-04-02	18.56	18.64	18.25	18.38	2892838
2018-04-03	18.50	18.61	18.38	18.47	3024106
2018-04-04	18.27	18.57	18.11	18.49	2919230
2018-04-05	18.57	18.69	18.49	18.61	2600925
2018-04-06	18.47	18.61	18.14	18.21	2347490
2018-04-09	18.32	18.41	18.20	18.26	2480447
2018-04-10	18.50	18.69	18.43	18.49	2687507
2018-04-11	18.41	18.51	18.33	18.41	1781619
2018-04-12	18.65	18.71	18.41	18.53	2480690
2018-04-13	18.65	18.66	18.37	18.40	1293590
2018-04-16	18.51	18.80	18.46	18.67	2225745
2018-04-17	18.73	18.79	18.58	18.66	1685917
2018-04-18	18.73	18.98	18.71	18.73	2762247
2018-04-19	18.80	18.94	18.73	18.77	2039887
2018-04-20	18.76	18.94	18.72	18.82	1955664
2018-04-23	18.77	19.05	18.75	18.87	1740551
2018-04-24	18.90	19.31	18.90	19.05	2507931
2018-04-25	19.03	19.05	18.81	18.94	2035380
2018-04-26	18.92	19.05	18.92	19.00	1332198
2018-04-27	18.96	19.14	18.96	19.02	1397961
2018-04-30	19.03	19.09	18.87	18.87	2200603
2018-05-01	18.88	18.89	18.68	18.83	1641839
2018-05-02	18.85	18.85	18.14	18.18	2981858
2018-05-03	18.63	18.93	18.38	18.52	3660417
2018-05-04	18.48	18.86	18.40	18.73	2829786
2018-05-07	18.80	19.10	18.73	19.00	2152210
2018-05-08	18.92	19.12	18.78	18.87	2387892
2018-05-09	19.06	19.35	18.93	19.22	3046637
2018-05-10	19.25	19.53	19.25	19.40	2298923
2018-05-11	19.41	19.52	19.34	19.43	1750947
2018-05-14	19.35	19.50	19.35	19.37	1797409
2018-05-15	19.23	19.46	19.17	19.34	2368752
2018-05-16	19.33	19.52	19.26	19.49	2040673
2018-05-17	19.42	19.58	19.39	19.46	2257351
2018-05-18	19.35	19.37	19.20	19.28	2006972
2018-05-21	19.33	19.45	19.25	19.39	655810
2018-05-22	19.47	19.63	19.44	19.57	2424040
2018-05-23	19.42	19.52	19.31	19.49	1977491
2018-05-24	19.39	19.50	19.28	19.35	1317337
2018-05-25	19.22	19.31	19.14	19.20	1182800
2018-05-29	18.87	18.91	18.45	18.56	2448739
2018-05-30	18.69	18.92	18.59	18.91	1404666
2018-05-31	18.78	18.88	18.62	18.83	1578824
2018-06-01	19.04	19.06	18.92	19.04	1054272
2018-06-04	19.11	19.21	19.09	19.13	1234098
2018-06-05	19.01	19.12	18.90	18.96	1228318
2018-06-06	19.12	19.16	19.00	19.05	1346745
2018-06-07	19.14	19.18	18.97	19.07	1264723
2018-06-08	19.09	19.15	18.98	19.11	806978
2018-06-11	19.13	19.22	19.07	19.12	1097415
2018-06-12	19.17	19.17	19.00	19.07	1370039
2018-06-13	19.07	19.22	19.07	19.19	1230421
2018-06-14	19.16	19.17	18.95	18.98	1130534
2018-06-15	18.87	18.93	18.75	18.92	1464109
2018-06-18	18.82	18.96	18.79	18.90	1092033
2018-06-19	18.71	18.84	18.60	18.71	1560325
2018-06-20	18.77	18.85	18.68	18.68	1275576
2018-06-21	18.63	18.74	18.62	18.72	1082674
2018-06-22	18.79	18.98	18.72	18.94	1717705
2018-06-25	18.83	18.88	18.29	18.32	1757514
2018-06-26	18.35	18.53	18.27	18.29	2384046
2018-06-27	18.40	18.40	17.96	17.97	2569176
2018-06-28	18.01	18.06	17.75	17.80	1874563
2018-06-29	17.92	18.01	17.86	17.97	1673138
2018-07-02	17.81	17.91	17.74	17.84	815537
2018-07-03	17.96	18.12	17.83	17.88	1141719
2018-07-05	18.06	18.11	17.87	17.92	1355539
2018-07-06	17.83	17.97	17.80	17.90	1653310
2018-07-09	18.00	18.15	17.93	18.07	3396676
2018-07-10	18.11	18.21	17.99	18.19	2071267
2018-07-11	18.10	18.10	17.73	17.77	1610911
2018-07-12	17.92	17.95	17.83	17.89	1471339
2018-07-13	17.85	18.00	17.82	17.99	924517
2018-07-16	18.01	18.11	17.96	18.06	1016053
2018-07-17	18.03	18.15	17.91	18.08	1364029
2018-07-18	18.10	18.28	18.04	18.24	1170711
2018-07-19	18.13	18.27	17.96	17.99	1560987
2018-07-20	18.10	18.12	17.97	17.97	1068114
2018-07-23	17.94	18.19	17.94	18.14	1534138
2018-07-24	18.20	18.49	18.17	18.29	1923438
2018-07-25	18.31	18.35	18.09	18.33	1553250
2018-07-26	18.36	18.53	18.29	18.45	1947772
2018-07-27	18.45	18.53	18.32	18.33	1306927
2018-07-30	18.42	18.54	18.33	18.33	1711521
2018-07-31	18.39	18.63	18.35	18.56	1968984
2018-08-01	18.62	18.69	18.46	18.51	1482992
2018-08-02	18.37	18.38	18.00	18.26	1968898
2018-08-03	18.26	18.29	18.15	18.15	4410766
2018-08-06	18.16	18.24	17.86	17.89	2579089
2018-08-07	18.14	18.29	17.86	17.88	2856895
2018-08-08	17.89	18.12	17.86	18.06	1525696
2018-08-09	18.22	18.41	18.01	18.40	2718464
2018-08-10	18.30	18.32	18.03	18.22	1847145
2018-08-13	18.22	18.38	18.15	18.22	1906618
2018-08-14	18.27	18.75	18.27	18.74	2182546
2018-08-15	18.50	18.60	18.32	18.52	1854704
2018-08-16	18.57	18.85	18.57	18.64	1454098
2018-08-17	18.78	18.84	18.65	18.78	1213883
2018-08-20	18.59	18.66	18.45	18.56	2101253
2018-08-21	18.55	18.69	18.52	18.53	1317779
2018-08-22	18.55	18.58	18.47	18.49	1433517
2018-08-23	18.38	18.53	18.29	18.31	1853590
2018-08-24	18.42	18.61	18.40	18.44	996787
2018-08-27	18.56	18.82	18.53	18.72	1150051
2018-08-28	18.89	18.95	18.67	18.68	1780237
2018-08-29	18.74	18.82	18.60	18.77	1137768
2018-08-30	18.69	18.71	18.55	18.65	1256953
2018-08-31	18.49	18.60	18.28	18.30	1411206
2018-09-04	18.15	18.18	17.83	17.93	1820243
2018-09-05	17.92	18.10	17.85	17.89	2767403
2018-09-06	17.89	17.96	17.66	17.73	1600410
2018-09-07	17.69	17.72	17.51	17.66	1934534
2018-09-10	17.70	17.87	17.67	17.72	1547161
2018-09-11	17.66	17.76	17.57	17.75	978557
2018-09-12	17.74	17.81	17.44	17.46	2193763
2018-09-13	17.52	17.65	17.49	17.57	1741803
2018-09-14	17.59	17.74	17.54	17.70	1358786
2018-09-17	17.73	17.94	17.64	17.67	1442946
2018-09-18	17.76	17.91	17.70	17.84	1353743
2018-09-19	17.86	18.55	17.81	18.47	2417705
2018-09-20	18.63	18.69	18.50	18.59	4496605
2018-09-21	18.65	18.67	18.48	18.54	1700375
2018-09-24	18.55	18.56	18.28	18.32	1162808
2018-09-25	18.37	18.48	18.13	18.13	2092530
2018-09-26	18.16	18.31	18.13	18.17	1435592
2018-09-27	18.15	18.26	18.01	18.01	1911320
2018-09-28	17.97	18.03	17.79	17.88	2586846
2018-10-01	18.02	18.18	17.92	18.01	2679408
2018-10-02	17.96	17.97	17.69	17.84	4978663
2018-10-03	17.92	18.09	17.74	18.05	5331808
2018-10-04	18.06	18.06	17.21	17.44	24791396
2018-10-05	17.08	17.27	16.68	16.88	9505951
2018-10-08	16.80	16.95	16.72	16.79	3109912
2018-10-09	16.50	17.04	16.25	16.96	4460408
2018-10-10	16.90	16.90	16.02	16.02	5411883
2018-10-11	15.83	15.93	15.55	15.60	4629817
2018-10-12	15.86	15.88	15.55	15.73	5162663
2018-10-15	15.78	15.82	15.33	15.33	2868063
2018-10-16	15.40	15.49	15.17	15.48	2377775
2018-10-17	15.60	15.83	15.45	15.81	4075801
2018-10-18	15.73	15.73	15.29	15.46	3757363
2018-10-19	15.46	16.04	15.41	15.90	5001223
2018-10-22	15.97	16.17	15.93	16.11	6915564
2018-10-23	15.85	16.11	15.76	16.05	2363437
2018-10-24	15.96	16.06	15.44	15.46	2146106
2018-10-25	15.60	15.75	15.49	15.68	2835403
2018-10-26	15.41	15.52	15.17	15.38	2428201
2018-10-29	15.63	15.69	15.00	15.14	2144168
2018-10-30	15.96	16.06	15.71	16.03	3521963
2018-10-31	16.21	16.28	15.71	15.72	3094879
2018-11-01	15.84	16.04	15.80	15.90	3294809
2018-11-02	16.44	16.91	16.36	16.75	3885188
2018-11-05	16.75	16.90	16.46	16.48	9973618
2018-11-06	16.41	16.50	16.18	16.45	2083069
2018-11-07	16.62	16.65	16.25	16.36	1955271
2018-11-08	17.25	17.51	16.82	16.98	3046417
2018-11-09	16.55	16.97	16.55	16.90	2072946
2018-11-12	16.94	17.02	16.74	16.76	1821082
2018-11-13	16.78	17.00	16.75	16.87	1738527
2018-11-14	16.91	17.09	16.61	16.69	1811364
2018-11-15	16.61	16.72	16.46	16.72	2053504
2018-11-16	16.66	16.76	16.57	16.51	2073926
2018-11-19	16.50	16.60	16.40	16.51	1281789
2018-11-20	16.27	16.27	15.94	15.98	1978272
2018-11-21	16.10	16.63	16.02	16.19	2341939
2018-11-23	16.16	16.42	16.14	16.23	884956
2018-11-26	16.51	16.81	16.46	16.60	1672305
2018-11-27	16.50	16.65	16.28	16.38	2545910
2018-11-28	16.37	16.64	16.23	16.62	1611132
2018-11-29	16.50	16.66	16.32	16.38	2142800
2018-11-30	16.32	16.62	16.28	16.51	1587833
2018-12-03	16.88	16.91	16.55	16.66	1738500
2018-12-04	16.56	16.65	16.00	16.14	2471064
2018-12-06	15.80	15.83	15.32	15.50	3118337
2018-12-07	15.55	15.82	15.13	15.20	3074684
2018-12-10	15.05	15.21	14.76	14.93	1873649
2018-12-11	15.20	15.37	14.82	14.83	2627014
2018-12-12	15.13	15.34	14.94	14.96	2205499
2018-12-13	14.98	15.16	14.81	14.85	2341053
2018-12-14	14.68	14.90	14.59	14.73	2254745
2018-12-17	14.70	14.85	14.24	14.34	2937998
2018-12-18	14.42	14.76	14.36	14.52	2738380
2018-12-19	14.57	14.94	14.40	14.47	2918410
2018-12-20	14.42	14.61	14.30	14.40	2337326
2018-12-21	14.32	14.32	13.58	13.67	4064123
2018-12-24	13.58	13.88	13.49	13.59	1424346
2018-12-26	13.57	13.99	13.33	13.99	1530970
2018-12-27	13.86	14.05	13.60	14.05	3834151
2018-12-28	14.10	14.22	13.95	13.98	2487351
2018-12-31	14.01	14.30	14.01	14.19	2988739
2019-01-02	14.00	14.47	13.90	14.32	1829585
2019-01-03	14.27	14.46	14.14	14.28	1923035
2019-01-04	14.54	14.91	14.53	14.83	2304406
2019-01-07	14.95	15.01	14.72	14.93	1972321
2019-01-08	15.00	15.27	14.97	15.21	2484099
2019-01-09	15.32	15.64	15.32	15.62	2560943
2019-01-10	15.55	15.65	15.43	15.55	1962675
2019-01-11	15.44	15.60	15.32	15.54	1858263
2019-01-14	15.41	15.72	15.41	15.51	2043167
2019-01-15	15.53	15.78	15.47	15.71	1494041
2019-01-16	15.84	15.97	15.79	15.81	1444897
2019-01-17	15.73	15.96	15.67	15.85	1813101
2019-01-18	16.02	16.20	15.90	16.10	1886441
2019-01-22	15.79	15.89	15.64	15.75	1795532
2019-01-23	15.89	15.92	15.63	15.79	1115129
2019-01-24	15.72	15.88	15.58	15.63	1856051
2019-01-25	15.80	15.85	15.66	15.75	1408911
2019-01-28	15.64	15.80	15.60	15.80	2254901
2019-01-29	15.78	15.95	15.71	15.85	1414886
2019-01-30	15.95	16.09	15.81	15.98	1807128
2019-01-31	15.89	16.10	15.88	16.08	1514786
2019-02-01	16.11	16.16	15.90	16.02	2166041
2019-02-04	15.97	16.08	15.75	15.79	1778069
2019-02-05	15.78	15.87	15.70	15.84	2022924
2019-02-06	15.70	15.98	15.66	15.90	2123737
2019-02-07	15.75	15.88	15.67	15.85	2248065
2019-02-08	15.77	15.96	15.52	15.68	1691494
2019-02-11	15.74	15.83	15.50	15.63	1584074
2019-02-12	15.77	16.09	15.73	15.96	1965346
2019-02-13	16.05	16.12	15.77	15.80	2557516
2019-02-14	15.81	16.43	15.81	16.04	3673935
2019-02-15	16.26	16.38	16.17	16.23	2958912
2019-02-19	16.17	16.56	16.14	16.53	1844869
2019-02-20	16.54	16.94	16.54	16.88	2152510
2019-02-21	16.91	17.00	16.65	16.80	1762976
2019-02-22	16.85	17.07	16.85	16.98	1489201
2019-02-25	17.15	17.33	17.12	17.09	2362594
2019-02-26	16.99	17.18	16.98	17.10	1686062
2019-02-27	17.14	17.23	17.05	17.09	1845723
2019-02-28	16.97	17.07	16.82	16.88	2725089
2019-03-01	17.00	17.17	16.87	16.93	2006514
2019-03-04	16.98	17.27	16.97	17.00	2353415
2019-03-05	17.02	17.10	16.79	17.03	1868884
2019-03-06	17.03	17.12	16.72	16.74	2383392
2019-03-07	16.70	16.74	16.35	16.53	2781596
2019-03-08	16.37	16.58	16.27	16.54	1409992
2019-03-11	16.62	16.89	16.59	16.84	2500580
2019-03-12	16.87	17.00	16.79	16.84	1232511
2019-03-13	16.88	17.19	16.88	17.07	1558445
2019-03-14	17.05	17.06	16.81	16.85	2054031
2019-03-15	16.94	17.04	16.89	16.95	2810313
2019-03-18	17.22	17.50	17.16	17.47	4204540
2019-03-19	17.58	17.96	17.58	17.72	3964312
2019-03-20	17.72	17.79	17.46	17.48	5060406
2019-03-21	17.36	17.38	17.02	17.14	3817399
2019-03-22	16.98	17.05	16.55	16.65	2214028
2019-03-25	16.63	16.76	16.46	16.54	2124372
2019-03-26	16.67	16.87	16.66	16.75	2159124
2019-03-27	16.72	16.99	16.69	16.89	2249536
2019-03-28	16.89	17.07	16.80	16.88	2473971
2019-03-29	17.06	17.13	16.80	16.91	1889027
2019-04-01	17.05	17.54	17.05	17.44	3234336
2019-04-02	17.42	17.49	17.25	17.42	1949721
2019-04-03	17.51	17.67	17.50	17.55	2306743
2019-04-04	17.54	17.63	17.46	17.56	2156136
2019-04-05	17.56	17.70	17.54	17.62	1036063
2019-04-08	17.63	17.75	17.56	17.75	1104487
2019-04-09	17.64	17.71	17.58	17.67	2160458
2019-04-10	17.69	17.81	17.54	17.78	1761655
2019-04-11	17.79	18.06	17.76	17.96	2663128
2019-04-12	18.15	18.33	18.14	18.14	2393810
2019-04-15	18.17	18.30	18.13	18.18	1174768
2019-04-16	18.28	18.51	18.23	18.38	1432868
2019-04-17	18.47	18.62	18.40	18.53	2256547
2019-04-18	18.50	18.57	18.38	18.41	2900465
2019-04-22	18.39	18.42	18.21	18.29	4159490
2019-04-23	18.25	18.40	18.15	18.36	1762174
2019-04-24	18.30	18.30	18.06	18.07	1980483
2019-04-25	18.02	18.19	17.88	18.12	1701744
2019-04-26	18.13	18.21	17.98	18.20	1668757
2019-04-29	18.28	18.33	18.17	18.18	2085630
2019-04-30	18.15	18.48	18.12	18.41	1814693
2019-05-01	18.49	18.52	18.18	18.31	3495740
2019-05-02	18.46	18.71	18.22	18.29	1959070
2019-05-03	18.35	18.63	18.24	18.60	6145540
2019-05-06	18.09	18.38	17.98	18.33	2490448
2019-05-07	18.15	18.21	17.88	17.96	2121280
2019-05-08	17.92	18.35	17.91	18.16	2666424
2019-05-09	17.99	18.11	17.79	18.03	2644633
2019-05-10	18.02	18.05	17.62	17.57	3954454
2019-05-13	17.20	17.32	17.06	17.18	5535114
2019-05-14	17.25	17.59	17.22	17.56	2329958
2019-05-15	17.45	17.54	17.27	17.49	1593384
2019-05-16	17.58	17.69	17.49	17.56	2289075
2019-05-17	17.35	17.50	17.26	17.29	2030722
2019-05-20	17.13	17.35	17.06	17.23	1499309
2019-05-21	17.37	17.79	17.36	17.74	2216529
2019-05-22	17.61	17.65	17.47	17.55	1655025
2019-05-23	17.24	17.33	17.04	17.15	2030218
2019-05-24	17.25	17.42	17.17	17.34	2272792
2019-05-28	17.40	17.50	17.14	17.15	1612588
2019-05-29	17.12	17.17	16.96	17.12	1941280
2019-05-30	17.20	17.29	17.09	17.14	1457495
2019-05-31	16.87	16.95	16.73	16.79	2050820
2019-06-03	16.75	17.10	16.71	16.95	2273844
2019-06-04	17.13	17.58	17.07	17.56	2445926
2019-06-05	17.61	17.74	17.49	17.62	1759407
2019-06-06	17.65	17.80	17.59	17.73	1337317
2019-06-07	17.75	17.96	17.75	17.85	1069272
2019-06-10	17.98	18.02	17.70	17.78	1469428
2019-06-11	17.96	17.96	17.71	17.73	1356098
2019-06-12	17.65	17.65	17.36	17.38	1064408
2019-06-13	17.37	17.49	17.36	17.37	1160291
2019-06-14	17.32	17.46	17.10	17.39	1521862
2019-06-17	17.38	17.53	17.33	17.34	1231540
2019-06-18	17.35	17.85	17.35	17.72	1485926
2019-06-19	17.86	18.07	17.73	17.83	1996488
2019-06-20	18.09	18.16	17.93	18.14	1295787
2019-06-21	18.07	18.33	17.99	18.04	1633605
2019-06-24	18.04	18.19	18.02	18.07	1671512
2019-06-25	18.06	18.23	17.98	18.08	1462998
2019-06-26	18.15	18.28	18.13	18.14	1705222
2019-06-27	18.17	18.25	17.99	18.15	2026043
2019-06-28	18.28	18.29	18.12	18.18	1997307
2019-07-01	18.37	18.48	18.24	18.34	1034696
2019-07-02	18.38	18.60	18.37	18.53	2502137
2019-07-03	18.63	18.73	18.48	18.50	1207364
2019-07-05	18.51	18.58	18.42	18.58	1023282
2019-07-08	18.45	18.56	18.41	18.54	1547975
2019-07-09	18.41	18.77	18.39	18.76	1758135
2019-07-10	18.80	18.87	18.38	18.42	2256201
2019-07-11	18.45	18.48	18.27	18.41	2624121
2019-07-12	18.42	18.48	18.35	18.43	1568929
2019-07-15	18.43	18.55	18.37	18.45	1062568
2019-07-16	18.45	18.57	18.42	18.48	1622811
2019-07-17	18.48	18.52	18.37	18.41	1294734
2019-07-18	18.36	18.56	18.32	18.54	1456863
2019-07-19	18.52	18.72	18.45	18.62	1303655
2019-07-22	18.61	18.69	18.58	18.64	1812526
2019-07-23	18.64	18.74	18.56	18.62	1162631
2019-07-24	18.60	18.66	18.39	18.63	1614143
2019-07-25	18.65	18.70	18.36	18.40	1795555
2019-07-26	18.37	18.56	18.32	18.49	785625
2019-07-29	18.47	18.64	18.38	18.39	1355965
2019-07-30	18.29	18.32	18.00	18.18	1742687
2019-07-31	18.14	18.23	17.89	18.08	2563282
2019-08-01	18.00	18.13	17.38	17.48	2046100
2019-08-02	17.40	17.42	16.95	17.09	1860871
2019-08-05	16.73	16.77	16.49	16.53	3313592
2019-08-06	16.65	16.81	16.44	16.62	3651464
2019-08-07	16.38	16.53	16.06	16.48	2447667
2019-08-08	16.93	17.20	16.81	16.86	2046757
2019-08-09	16.78	16.93	16.66	16.77	1527050
2019-08-12	16.62	16.89	16.54	16.60	1586448
2019-08-13	16.50	17.13	16.48	16.90	4715776
2019-08-14	16.51	16.69	16.47	16.49	1710160
2019-08-15	16.47	16.58	16.42	16.46	1616625
2019-08-16	16.63	16.79	16.55	16.74	1019423
2019-08-19	16.72	16.84	16.54	16.60	1295222
2019-08-20	16.52	16.60	16.38	16.39	1188455
2019-08-21	16.50	16.77	16.47	16.70	1793620
2019-08-22	16.75	16.81	16.55	16.63	933919
2019-08-23	16.52	16.72	16.24	16.31	1120872
2019-08-26	16.48	16.52	16.32	16.46	957296
2019-08-27	16.59	16.61	16.17	16.17	1563197
2019-08-28	16.06	16.40	16.06	16.24	1041234
2019-08-29	16.35	16.63	16.35	16.52	1224149
2019-08-30	16.67	16.71	16.57	16.61	1019604
2019-09-03	16.42	16.45	16.17	16.34	5262921
2019-09-04	16.54	16.64	16.47	16.58	2850758
2019-09-05	16.88	17.16	16.77	17.10	2142715
2019-09-06	17.16	17.27	17.09	17.21	2070283
2019-09-09	17.31	17.62	17.31	17.58	1413984
2019-09-10	17.60	17.86	17.57	17.85	1485313
2019-09-11	17.85	18.13	17.85	18.00	1536175
2019-09-12	17.91	18.21	17.77	18.10	1522178
2019-09-13	18.21	18.46	18.18	18.21	1467949
2019-09-16	18.06	18.31	17.95	18.23	1479625
2019-09-17	18.17	18.48	18.14	18.31	1470370
2019-09-18	18.25	18.37	18.17	18.22	1275918
2019-09-19	18.22	18.54	18.21	18.44	1453798
2019-09-20	18.45	18.63	18.40	18.44	1760491
2019-09-23	18.31	18.43	18.24	18.41	1061297
2019-09-24	18.44	18.52	18.17	18.26	1165882
2019-09-25	18.07	18.33	18.07	18.24	1004816
2019-09-26	18.14	18.28	18.09	18.10	1094089
2019-09-27	18.26	18.32	18.13	18.24	898024
2019-09-30	18.28	18.44	18.26	18.36	1239316
2019-10-01	18.38	18.47	17.93	18.02	1004666
2019-10-02	17.84	17.87	17.27	17.28	2467127
2019-10-03	17.24	17.40	16.92	17.39	1751508
2019-10-04	17.47	17.65	17.37	17.64	1016256
2019-10-07	17.64	17.71	17.57	17.58	2430099
2019-10-08	17.43	17.50	17.23	17.28	1342379
2019-10-09	17.42	17.60	17.30	17.45	1236407
2019-10-10	17.55	17.83	17.51	17.65	1146605
2019-10-11	18.08	18.34	17.91	18.16	1424865
2019-10-14	18.07	18.17	17.94	18.11	477681
2019-10-15	18.12	18.52	18.12	18.31	1314139
2019-10-16	18.29	18.53	18.29	18.33	1339278
2019-10-17	18.46	18.56	18.33	18.37	1085772
2019-10-18	18.39	18.59	18.35	18.54	950796
2019-10-21	18.66	18.85	18.62	18.74	1057255
2019-10-22	18.75	18.90	18.72	18.77	1064687
2019-10-23	18.75	18.87	18.74	18.76	1071518
2019-10-24	18.80	18.90	18.54	18.62	1119731
2019-10-25	18.56	18.79	18.54	18.75	810777
2019-10-28	18.82	19.06	18.82	18.96	1409960
2019-10-29	18.90	19.14	18.79	18.83	2128551
2019-10-30	18.79	18.82	18.67	18.76	994736
2019-10-31	18.65	18.72	18.49	18.62	1129207
2019-11-01	18.70	18.95	18.70	18.88	941181
2019-11-04	19.02	19.25	18.95	19.08	4612417
2019-11-05	19.15	19.29	19.11	19.18	1805708
2019-11-06	19.19	19.33	18.99	19.31	3642679
2019-11-07	19.64	20.08	19.47	19.55	3658177
2019-11-08	19.61	19.78	19.47	19.74	1795714
2019-11-11	19.57	19.78	19.52	19.72	1172175
2019-11-12	19.70	20.00	19.70	19.92	2063333
2019-11-13	19.76	19.87	19.72	19.80	1194005
2019-11-14	19.72	19.83	19.66	19.81	1471012
2019-11-15	19.83	19.93	19.81	19.87	1431249
2019-11-18	19.67	19.79	19.53	19.64	1719706
2019-11-19	19.64	19.68	19.48	19.64	1413735
2019-11-20	19.47	19.58	19.37	19.42	1950110
2019-11-21	19.45	19.47	19.26	19.41	1764265
2019-11-22	19.44	19.61	19.33	19.40	1198712
2019-11-25	19.45	19.63	19.45	19.59	957600
2019-11-26	19.58	19.59	19.33	19.55	1703307
2019-11-27	19.63	19.67	19.54	19.59	1085518
2019-11-29	19.53	19.71	19.53	19.68	599321
2019-12-02	19.69	19.75	19.61	19.61	1958191
2019-12-03	19.38	19.39	18.99	19.12	2170053
2019-12-04	19.30	19.30	19.07	19.13	1783051
2019-12-05	19.24	19.27	18.99	19.04	1507584
2019-12-06	19.15	19.32	19.11	19.21	1213018
2019-12-09	19.19	19.31	19.07	19.21	1616436
2019-12-10	19.18	19.36	19.14	19.27	969738
2019-12-11	19.30	19.42	19.30	19.33	707911
2019-12-12	19.38	19.69	19.32	19.52	1867052
2019-12-13	19.52	19.62	19.28	19.29	3713221
2019-12-16	19.39	19.72	19.37	19.56	2187695
2019-12-17	19.57	19.83	19.51	19.72	1423944
2019-12-18	19.80	20.03	19.75	19.94	2197457
2019-12-19	19.97	19.97	19.72	19.82	1853195
2019-12-20	19.75	20.12	19.75	20.08	3406893
2019-12-23	20.04	20.15	19.99	20.02	1707686
2019-12-24	20.04	20.04	19.96	20.01	598923
2019-12-26	20.02	20.16	20.01	20.13	743431
2019-12-27	20.20	20.22	20.07	20.13	1202571
2019-12-30	20.15	20.25	20.09	20.18	1171930
2019-12-31	20.16	20.40	20.15	20.29	1262973
2020-01-02	20.31	20.59	20.31	20.56	1554648
2020-01-03	20.34	20.44	20.27	20.38	1286851
2020-01-06	20.26	20.49	20.26	20.49	1173203
2020-01-07	20.43	20.71	20.40	20.64	1602678
2020-01-08	20.64	21.01	20.60	20.85	1732354
2020-01-09	20.89	21.09	20.87	21.02	1367637
2020-01-10	21.05	21.21	21.02	21.14	2083467
2020-01-13	21.21	21.23	20.98	21.08	1597330
2020-01-14	21.03	21.09	20.99	21.04	1126337
2020-01-15	20.93	21.03	20.74	20.76	1749055
2020-01-16	20.91	20.91	20.67	20.88	1386572
2020-01-17	20.92	21.15	20.86	21.13	1323908
2020-01-21	21.06	21.20	20.61	20.62	2139511
2020-01-22	20.75	20.83	20.63	20.76	1446410
2020-01-23	20.62	20.85	20.44	20.80	1348955
2020-01-24	20.82	20.87	20.61	20.65	3224286
2020-01-27	20.12	20.14	19.86	20.03	2160187
2020-01-28	20.15	20.34	19.97	20.27	1512278
2020-01-29	20.32	20.34	20.00	20.08	1416021
2020-01-30	19.82	20.09	19.68	20.04	1871807
2020-01-31	19.91	19.91	19.35	19.47	2349416
2020-02-03	19.54	19.68	19.41	19.41	1944549
2020-02-04	19.63	19.86	19.62	19.64	1531650
2020-02-05	19.91	20.07	19.86	20.00	1089853
2020-02-06	20.09	20.17	19.97	20.16	1305219
2020-02-07	19.96	20.03	19.87	19.95	1058401
2020-02-10	19.83	19.94	19.76	19.91	1327055
2020-02-11	20.05	20.27	20.01	20.21	1403162
2020-02-12	20.34	20.34	20.09	20.11	2327116
2020-02-13	19.94	19.99	19.60	19.72	2395537
2020-02-14	19.78	19.92	19.63	19.71	2017743
2020-02-18	19.58	19.73	19.52	19.58	1722833
2020-02-19	19.72	19.94	19.62	19.90	2071842
2020-02-20	19.87	20.07	19.83	20.03	1742694
2020-02-21	19.95	20.01	19.44	19.51	7016588
2020-02-24	18.64	18.64	17.96	17.98	4337458
2020-02-25	18.07	18.19	17.51	17.64	4243288
2020-02-26	17.75	17.93	17.45	17.55	2770075
2020-02-27	17.17	17.19	16.67	16.86	4422214
2020-02-28	16.37	16.85	16.24	16.84	6235706
2020-03-02	16.90	17.20	16.60	17.20	6864233
2020-03-03	17.21	17.47	16.67	16.70	5466932
2020-03-04	17.00	17.13	16.79	16.90	3792833
2020-03-05	16.50	16.81	16.45	16.65	4737539
2020-03-06	16.13	16.28	15.82	16.06	4267598
2020-03-09	15.03	15.10	14.21	14.23	4272263
2020-03-10	14.75	15.00	14.49	14.92	7819023
2020-03-11	14.50	14.61	14.01	14.07	4909430
2020-03-12	12.94	13.05	11.60	11.62	4379415
2020-03-13	12.46	12.96	11.48	12.96	4180483
2020-03-16	11.50	11.73	10.44	10.48	3255593
2020-03-17	10.70	10.70	9.73	10.08	5434805
2020-03-18	9.48	9.55	8.62	9.26	4241101
2020-03-19	9.21	10.05	8.83	9.93	4711176
2020-03-20	10.24	10.64	9.35	9.39	4588075
2020-03-23	9.36	9.59	8.87	8.90	4178178
2020-03-24	9.70	10.78	9.64	10.74	3475368
2020-03-25	11.29	12.70	10.86	11.75	4843000
2020-03-26	11.85	12.78	11.72	12.08	4975656
2020-03-27	11.63	11.68	11.02	11.27	3881606
2020-03-30	11.13	12.04	10.86	12.00	3745739
2020-03-31	11.86	12.70	11.86	12.54	4651598
2020-04-01	11.86	12.16	11.69	11.83	3974177
2020-04-02	11.79	12.17	11.41	11.57	3514306
2020-04-03	11.52	11.62	11.12	11.34	2453295
2020-04-06	11.90	11.98	11.52	11.71	4619632
2020-04-07	12.24	12.62	11.91	11.94	4742955
2020-04-08	12.05	12.35	11.94	12.23	2834208
2020-04-09	12.46	12.87	12.36	12.80	4528284
2020-04-13	12.80	12.84	12.40	12.70	2406060
2020-04-14	12.83	13.06	12.50	12.59	2378089
2020-04-15	12.03	12.12	11.69	11.84	2992484
2020-04-16	11.80	11.93	11.54	11.56	2565819
2020-04-17	12.11	12.38	11.95	12.37	3359072
2020-04-20	11.95	12.45	11.72	12.12	3908639
2020-04-21	11.60	11.90	11.44	11.46	3334837
2020-04-22	11.73	11.81	11.54	11.57	2409737
2020-04-23	11.71	11.74	11.42	11.44	3556119
2020-04-24	11.55	11.55	11.16	11.36	5991651
2020-04-27	11.54	11.68	11.44	11.62	5357757
2020-04-28	11.91	12.08	11.68	11.95	4829278
2020-04-29	12.41	13.10	12.25	13.05	5078138
2020-04-30	12.86	12.95	12.57	12.60	3841424
2020-05-01	12.23	12.29	11.83	11.98	3413499
2020-05-04	11.84	12.04	11.65	11.87	3085044
2020-05-05	12.02	12.17	11.67	11.69	2758331
2020-05-06	11.76	11.93	11.68	11.78	3957290
2020-05-07	12.04	12.36	11.67	11.71	4986181
2020-05-08	11.92	12.33	11.82	12.27	4709683
2020-05-11	12.16	12.33	11.89	12.22	8534076
2020-05-12	12.29	12.53	12.04	12.04	4407270
2020-05-13	12.01	12.03	11.46	11.52	4972118
2020-05-14	11.36	11.49	10.86	11.43	5558241
2020-05-15	11.50	11.50	11.23	11.17	4074653
2020-05-18	11.59	11.96	11.59	11.90	3542026
2020-05-19	11.82	11.82	11.38	11.40	4511658
2020-05-20	11.58	11.70	11.51	11.63	3148567
2020-05-21	11.56	11.95	11.55	11.60	2998744
2020-05-22	11.56	11.56	11.19	11.36	2245391
2020-05-26	12.03	12.57	11.95	12.51	4313566
2020-05-27	12.83	13.24	12.65	12.86	3459121
2020-05-28	12.96	12.98	12.50	12.57	2948114
2020-05-29	12.42	12.48	12.12	12.41	4303893
2020-06-01	12.47	12.82	12.35	12.72	2674110
2020-06-02	12.82	13.25	12.80	13.11	3037839
2020-06-03	13.37	13.77	13.34	13.65	6924711
2020-06-04	13.55	13.82	13.29	13.70	2647761
2020-06-05	14.44	14.76	14.23	14.54	4512977
2020-06-08	14.90	15.07	14.59	15.04	3928790
2020-06-09	14.55	15.01	14.39	14.89	3434621
2020-06-10	14.80	15.08	14.56	14.73	5396945
2020-06-11	13.94	14.12	13.59	13.74	9124328
2020-06-12	14.33	14.41	13.55	13.82	4549520
2020-06-15	13.28	13.96	13.25	13.71	3671659
2020-06-16	14.18	14.25	13.76	13.95	4376602
2020-06-17	13.99	14.08	13.68	13.71	2305420
2020-06-18	13.57	13.86	13.49	13.69	1944567
2020-06-19	14.03	14.10	13.63	13.73	3874367
2020-06-22	13.66	13.77	13.57	13.71	2262598
2020-06-23	13.93	13.97	13.66	13.83	2080333
2020-06-24	13.61	13.70	13.25	13.33	3230099
2020-06-25	13.21	13.66	13.15	13.59	3502179
2020-06-26	13.37	13.49	13.02	13.06	2135241
2020-06-29	13.18	13.36	13.06	13.30	2057800
2020-06-30	13.28	13.67	13.22	13.62	2575283
2020-07-01	13.64	13.69	13.30	13.32	1207411
2020-07-02	13.69	13.92	13.52	13.53	2643585
2020-07-06	13.76	14.02	13.62	13.91	2484887
2020-07-07	13.80	13.81	13.48	13.49	1580252
2020-07-08	13.50	13.67	13.37	13.50	1772784
2020-07-09	13.45	13.55	13.11	13.20	2087614
2020-07-10	13.25	13.51	13.21	13.49	1956187
2020-07-13	13.60	13.78	13.44	13.72	2047929
2020-07-14	13.67	13.83	13.55	13.78	2476334
2020-07-15	13.99	14.19	13.93	14.04	2517015
2020-07-16	13.97	14.30	13.91	14.13	1912529
2020-07-17	14.12	14.24	13.93	14.10	1857104
2020-07-20	14.13	14.14	13.98	14.07	1767229
2020-07-21	14.21	14.46	14.17	14.22	2534025
2020-07-22	14.12	14.33	14.08	14.20	2094953
2020-07-23	14.09	14.34	14.07	14.10	1960478
2020-07-24	14.08	14.10	13.91	13.98	1546071
2020-07-27	13.92	14.02	13.64	13.98	1786632
2020-07-28	13.90	13.94	13.78	13.86	1745487
2020-07-29	13.83	13.96	13.67	13.92	2060672
2020-07-30	13.75	13.75	13.44	13.69	1833016
2020-07-31	13.74	13.77	13.33	13.42	2334046
2020-08-03	13.50	13.60	13.41	13.52	5129416
2020-08-04	13.54	13.60	13.48	13.50	2178004
2020-08-05	13.60	14.20	13.60	14.14	2588144
2020-08-06	14.39	14.96	14.26	14.59	4103655
2020-08-07	14.56	14.67	14.35	14.65	1929149
2020-08-10	14.75	14.97	14.75	14.91	1717164
2020-08-11	15.20	15.55	15.14	15.35	2428968
2020-08-12	15.66	15.68	15.37	15.49	1989442
2020-08-13	15.40	15.52	15.26	15.19	1923932
2020-08-14	15.13	15.20	15.02	15.06	1502547
2020-08-17	15.03	15.14	14.94	14.99	1297891
2020-08-18	14.99	15.05	14.87	14.94	1670841
2020-08-19	14.97	15.14	14.91	14.96	1187772
2020-08-20	14.77	14.97	14.74	14.85	1447650
2020-08-21	14.76	14.80	14.66	14.79	1262947
2020-08-24	14.95	15.13	14.87	15.12	1609232
2020-08-25	15.23	15.29	15.00	15.10	1565351
2020-08-26	15.12	15.23	14.97	15.18	1608530
2020-08-27	15.23	15.43	15.11	15.23	1840168
2020-08-28	15.39	15.49	15.13	15.21	1193229
2020-08-31	15.18	15.19	14.75	14.75	2058621
2020-09-01	14.66	14.95	14.57	14.89	1722815
2020-09-02	14.92	15.10	14.86	15.05	1698285
2020-09-03	15.03	15.23	14.58	14.64	2457315
2020-09-04	14.83	14.98	14.52	14.67	2505656
2020-09-08	14.44	14.57	14.31	14.40	2223468
2020-09-09	14.58	14.85	14.53	14.80	1897965
2020-09-10	14.80	14.81	14.31	14.32	2286562
2020-09-11	14.33	14.55	14.33	14.47	1603530
2020-09-14	14.58	14.77	14.55	14.67	1229354
2020-09-15	14.72	14.86	14.60	14.60	1486999
2020-09-16	14.63	14.83	14.55	14.63	3608264
2020-09-17	14.39	14.66	14.39	14.61	1794871
2020-09-18	14.59	14.70	14.47	14.48	1630905
2020-09-21	14.24	14.32	13.73	13.91	6272256
2020-09-22	13.97	14.17	13.73	13.87	2133759
2020-09-23	13.95	14.04	13.57	13.58	2603661
2020-09-24	13.56	13.86	13.43	13.70	1819270
2020-09-25	13.58	13.78	13.55	13.76	1179437
2020-09-28	14.02	14.25	13.97	14.16	1760317
2020-09-29	14.05	14.12	13.75	13.90	1581657
2020-09-30	13.97	14.16	13.84	13.91	2306292
2020-10-01	13.91	14.09	13.89	13.92	1480656
2020-10-02	13.74	14.24	13.70	14.19	1606340
2020-10-05	14.31	14.50	14.27	14.43	1283005
2020-10-06	14.60	14.64	14.32	14.40	1932169
2020-10-07	14.51	14.72	14.50	14.66	1152321
2020-10-08	14.74	14.82	14.59	14.68	1453902
2020-10-09	14.75	14.84	14.63	14.69	1825573
2020-10-12	14.74	14.86	14.70	14.75	624924
2020-10-13	14.68	14.68	14.32	14.37	1922948
2020-10-14	14.36	14.49	14.18	14.19	1257609
2020-10-15	13.94	14.26	13.91	14.16	1528816
2020-10-16	14.20	14.35	14.18	14.23	1321473
2020-10-19	14.34	14.34	13.99	14.02	1397155
2020-10-20	14.15	14.24	14.02	14.06	1858081
2020-10-21	14.03	14.15	13.95	14.10	6392366
2020-10-22	14.12	14.43	14.08	14.34	2092204
2020-10-23	14.45	14.62	14.39	14.62	1517719
2020-10-26	14.50	14.52	14.05	14.17	2413449
2020-10-27	14.13	14.16	13.78	13.84	2409966
2020-10-28	13.60	13.62	13.33	13.34	2727975
2020-10-29	13.34	13.68	13.13	13.64	2125143
2020-10-30	13.52	13.60	13.36	13.58	2636909
2020-11-02	13.86	13.86	13.57	13.73	2292163
2020-11-03	14.03	14.55	13.97	14.48	2408439
2020-11-04	14.35	14.39	14.01	14.13	2677898
2020-11-05	14.30	14.65	14.23	14.45	2399862
2020-11-06	14.56	14.62	14.35	14.44	2052686
2020-11-09	15.21	16.22	15.21	16.04	5938431
2020-11-10	16.12	16.87	16.07	16.86	4885766
2020-11-11	16.92	16.98	16.29	16.41	4065518
2020-11-12	16.19	16.40	15.59	15.76	2581841
2020-11-13	15.86	15.99	15.70	15.81	2368558
2020-11-16	16.21	16.69	16.14	16.67	3434744
2020-11-17	16.50	16.76	16.48	16.67	3229508
2020-11-18	16.80	16.89	16.64	16.65	2457009
2020-11-19	16.51	16.71	16.32	16.45	9659404
2020-11-20	16.37	16.44	16.14	16.44	8979130
2020-11-23	16.60	16.75	16.36	16.60	2586311
2020-11-24	16.87	17.55	16.73	17.38	3897604
2020-11-25	17.24	17.24	16.91	17.12	2296262
2020-11-27	17.13	17.53	17.12	17.30	1352671
2020-11-30	17.25	17.25	16.85	17.06	4167161
2020-12-01	17.34	17.52	17.17	17.21	2113822
2020-12-02	17.13	17.41	17.05	17.39	3181171
2020-12-03	17.37	17.67	17.37	17.59	2903917
2020-12-04	17.72	18.24	17.67	18.23	3672893
2020-12-07	18.09	18.19	17.93	18.01	2155742
2020-12-08	17.91	18.17	17.88	18.05	1908786
2020-12-09	18.15	18.15	17.87	18.06	2535534
2020-12-10	17.99	18.09	17.85	18.06	1933560
2020-12-11	17.83	17.91	17.71	17.87	1708652
2020-12-14	18.10	18.10	17.53	17.56	3351413
2020-12-15	17.72	17.78	17.37	17.68	2266600
2020-12-16	17.68	17.75	17.44	17.65	2246180
2020-12-17	17.70	17.80	17.52	17.66	1502108
2020-12-18	17.63	17.64	17.30	17.36	1979327
2020-12-21	17.09	17.38	16.90	17.30	2547342
2020-12-22	17.31	17.38	17.14	17.20	1417135
2020-12-23	17.30	17.54	17.30	17.48	1389762
2020-12-24	17.52	17.54	17.34	17.52	516547
2020-12-28	17.64	17.79	17.54	17.60	868074
2020-12-29	17.64	17.74	17.47	17.65	1763317
2020-12-30	17.77	17.81	17.60	17.64	1179477
2020-12-31	17.64	17.88	17.63	17.82	1613755
2021-01-04	17.98	18.06	17.46	17.55	2265367
2021-01-05	17.57	17.99	17.57	17.93	1905046
2021-01-06	18.05	18.74	17.96	18.57	5681005
2021-01-07	18.66	18.96	18.51	18.92	2758916
2021-01-08	19.00	19.05	18.68	18.88	2665849
2021-01-11	18.54	18.76	18.48	18.75	1778121
2021-01-12	18.80	19.13	18.77	18.98	2344675
2021-01-13	19.02	19.33	18.93	19.18	3959370
2021-01-14	19.21	19.57	19.18	19.44	2378544
2021-01-15	19.21	19.26	18.97	19.03	2609503
2021-01-19	19.19	19.43	19.19	19.31	1982777
2021-01-20	19.35	19.41	19.19	19.39	1442472
2021-01-21	19.45	19.45	19.21	19.28	1456418
2021-01-22	19.00	19.10	18.87	18.96	1785729
2021-01-25	18.79	18.82	18.50	18.78	2216218
2021-01-26	18.91	18.97	18.65	18.80	1740410
2021-01-27	18.45	18.55	18.07	18.15	3488117
2021-01-28	18.24	18.57	18.12	18.41	3071582
2021-01-29	18.33	18.33	17.86	18.08	2849734
2021-02-01	18.20	18.32	18.15	18.22	2186609
2021-02-02	18.42	18.61	18.40	18.50	2095135
2021-02-03	18.50	18.61	18.42	18.57	1481943
2021-02-04	18.60	18.90	18.53	18.73	2131787
2021-02-05	18.82	18.91	18.71	18.90	1589908
2021-02-08	18.96	19.22	18.94	19.20	3313121
2021-02-09	19.16	19.52	19.11	19.44	3184457
2021-02-10	19.60	19.65	19.29	19.34	2564395
2021-02-11	19.45	20.03	19.45	19.60	3577551
2021-02-12	19.42	19.68	19.42	19.57	2270147
2021-02-16	19.73	19.77	19.46	19.51	3368602
2021-02-17	19.40	19.84	19.25	19.76	3685788
2021-02-18	19.68	19.77	19.43	19.68	2831464
2021-02-19	19.82	19.99	19.68	19.48	9885986
2021-02-22	19.49	19.74	19.47	19.53	3625139
2021-02-23	19.59	19.63	19.08	19.42	3772067
2021-02-24	19.47	20.51	19.28	20.46	6675107
2021-02-25	20.62	20.82	20.30	20.43	11395844
2021-02-26	20.37	20.39	19.81	19.92	5137879
2021-03-01	20.27	20.71	20.18	20.57	4658818
2021-03-02	20.63	20.83	20.53	20.58	6659275
2021-03-03	20.62	20.81	20.44	20.65	4242477
2021-03-04	20.60	20.85	20.08	20.33	5928431
2021-03-05	20.53	21.20	20.51	21.16	7526827
2021-03-08	21.13	21.72	21.12	21.45	5942109
2021-03-09	21.39	21.51	21.13	21.21	3404145
2021-03-10	21.25	21.53	21.09	21.47	3679409
2021-03-11	21.47	21.78	21.42	21.66	8834249
2021-03-12	21.70	21.86	21.63	21.79	2516931
2021-03-15	21.72	21.84	21.39	21.55	2203251
2021-03-16	21.47	21.52	21.24	21.46	2284723
2021-03-17	21.52	21.76	21.39	21.74	2978975
2021-03-18	21.85	22.25	21.79	21.84	3621151
2021-03-19	21.80	21.88	21.56	21.72	3228291
2021-03-22	21.60	21.74	21.48	21.52	2255876
2021-03-23	21.35	21.45	21.03	21.10	2460993
2021-03-24	21.18	21.48	21.15	21.21	2580569
2021-03-25	21.21	21.40	20.95	21.37	2775942
2021-03-26	21.58	21.68	21.32	21.56	1782285
2021-03-29	21.30	21.57	21.30	21.41	2876543
2021-03-30	21.48	21.66	21.39	21.58	2151916
2021-03-31	21.61	21.66	21.45	21.50	2356997
2021-04-01	21.50	21.75	21.44	21.74	1802914
2021-04-05	21.90	21.98	21.76	21.87	1853063
2021-04-06	21.83	22.02	21.70	21.79	1606207
2021-04-07	21.74	21.80	21.63	21.67	1846929
2021-04-08	21.64	21.67	21.39	21.55	2809538
2021-04-09	21.64	21.68	21.49	21.57	1302314
2021-04-12	21.57	21.99	21.50	21.87	2956796
2021-04-13	21.78	21.87	21.52	21.54	3221265
2021-04-14	21.54	21.66	21.49	21.59	4129079
2021-04-15	21.62	21.68	21.27	21.35	3231317
2021-04-16	21.51	21.74	21.44	21.57	3202084
2021-04-19	21.62	21.70	21.42	21.59	2083954
2021-04-20	21.46	21.49	20.82	20.99	3642491
2021-04-21	20.91	21.27	20.86	21.22	6182934
2021-04-22	21.13	21.21	20.90	21.00	3044093
2021-04-23	21.05	21.34	20.98	21.30	3368074
2021-04-26	21.40	21.62	21.33	21.60	2756653
2021-04-27	21.60	21.70	21.48	21.62	1237352
2021-04-28	21.69	21.87	21.64	21.74	3610214
2021-04-29	21.97	22.22	21.89	21.99	2762236
2021-04-30	21.92	21.94	21.71	21.85	2399125
2021-05-03	22.01	22.16	21.92	22.00	2080676
2021-05-04	22.00	22.00	21.61	21.77	2541347
2021-05-05	21.86	22.16	21.50	22.16	2244337
2021-05-06	22.10	22.16	21.11	21.59	6132113
2021-05-07	21.37	21.37	21.04	21.28	4451151
2021-05-10	21.38	21.77	21.38	21.52	3356558
2021-05-11	21.37	21.46	20.93	21.16	6824036
2021-05-12	21.16	21.41	21.01	21.06	3988116
2021-05-13	21.00	21.36	21.00	21.27	3557164
2021-05-14	21.39	21.74	21.30	21.41	3217493
2021-05-17	21.39	21.45	21.18	21.27	4478638
2021-05-18	21.33	21.35	21.05	21.06	3236197
2021-05-19	20.84	20.87	20.35	20.55	4968728
2021-05-20	20.63	20.71	20.53	20.66	3942136
2021-05-21	20.80	20.86	20.54	20.59	13587909
2021-05-24	20.64	20.77	20.53	20.72	1262457
2021-05-25	20.73	20.90	20.54	20.57	2987231
2021-05-26	20.54	20.70	20.39	20.64	2095026
2021-05-27	20.83	21.00	20.78	20.89	3012293
2021-05-28	20.95	21.04	20.75	20.90	4087635
2021-06-01	21.13	21.39	20.95	21.06	4176029
2021-06-02	21.04	21.11	20.84	20.89	2229164
2021-06-03	20.77	20.96	20.75	20.89	1944389
2021-06-04	20.95	20.97	20.78	20.91	1669676
2021-06-07	20.92	20.98	20.76	20.81	1825164
2021-06-08	20.77	20.88	20.63	20.79	3009358
2021-06-09	20.80	20.83	20.56	20.63	2687191
2021-06-10	20.78	20.84	20.38	20.39	3693467
2021-06-11	20.44	20.55	20.31	20.35	2746055
2021-06-14	20.42	20.45	20.18	20.31	2371834
2021-06-15	20.25	20.38	20.14	20.29	3523579
2021-06-16	20.24	20.30	20.07	20.08	3536351
2021-06-17	20.09	20.14	19.59	19.64	4856009
2021-06-18	19.38	19.49	19.23	19.36	4922565
2021-06-21	19.49	19.54	19.32	19.52	4126284
2021-06-22	19.49	19.51	19.27	19.44	3259775
2021-06-23	19.44	19.53	19.31	19.35	1884897
2021-06-24	19.39	19.70	19.25	19.62	3830603
2021-06-25	19.67	20.04	19.63	20.02	4425214
2021-06-28	19.93	20.00	19.57	19.67	4213974
2021-06-29	19.76	19.84	19.51	19.58	2314755
2021-06-30	19.54	19.70	19.47	19.70	2478287
2021-07-01	19.81	19.92	19.70	19.83	1671636
2021-07-02	19.84	19.91	19.63	19.80	1825912
2021-07-06	19.81	19.83	19.40	19.49	3630076
2021-07-07	19.39	19.64	19.24	19.30	3640895
2021-07-08	19.05	19.08	18.74	18.91	3500135
2021-07-09	19.22	19.35	19.12	19.25	3437303
2021-07-12	19.39	19.50	19.15	19.46	5188724
2021-07-13	19.48	19.49	19.08	19.24	3574423
2021-07-14	19.26	19.41	19.06	19.22	2416284
2021-07-15	19.05	19.30	18.94	19.16	2889228
2021-07-16	19.26	19.31	18.94	18.99	3142874
2021-07-19	18.71	18.71	18.25	18.46	7307280
2021-07-20	18.41	18.85	18.32	18.72	3703953
2021-07-21	18.93	19.35	18.91	19.29	4510656
2021-07-22	19.33	19.33	18.96	19.08	3318785
2021-07-23	19.20	19.25	19.04	19.04	1763390
2021-07-26	19.07	19.22	19.04	19.15	1687764
2021-07-27	18.96	19.09	18.80	18.98	2860053
2021-07-28	19.03	19.18	18.86	19.13	3529867
2021-07-29	19.29	19.48	19.23	19.43	2251477
2021-07-30	19.39	19.52	19.22	19.33	2403757
2021-08-02	19.46	19.74	19.23	19.25	1519492
2021-08-03	19.28	19.32	18.89	19.16	3520157
2021-08-04	19.03	19.33	19.00	19.19	2623765
2021-08-05	19.50	19.67	19.39	19.65	3595053
2021-08-06	19.83	20.17	19.77	20.07	3595587
2021-08-09	20.10	20.21	19.84	20.08	3685288
2021-08-10	19.99	20.14	19.86	20.07	2925682
2021-08-11	20.18	20.44	20.03	20.40	6102978
2021-08-12	20.38	20.48	20.25	20.45	4155535
2021-08-13	20.48	20.52	20.30	20.13	6635226
2021-08-16	20.00	20.08	19.80	20.03	8292192
2021-08-17	19.87	19.93	19.61	19.77	4852230
2021-08-18	19.73	19.93	19.66	19.78	3249576
2021-08-19	19.51	19.58	19.26	19.33	3345506
2021-08-20	19.32	19.48	19.18	19.42	2339548
2021-08-23	19.60	19.80	19.60	19.75	2039649
2021-08-24	19.75	19.90	19.70	19.82	3563703
2021-08-25	19.83	20.05	19.73	19.97	2863010
2021-08-26	19.95	19.95	19.67	19.73	3325613
2021-08-27	19.72	19.99	19.68	19.90	2814416
2021-08-30	19.90	19.95	19.52	19.53	3061919
2021-08-31	19.53	19.66	19.43	19.48	4829299
2021-09-01	19.59	19.67	19.42	19.45	2095485
2021-09-02	19.49	19.58	19.45	19.51	1576557
2021-09-03	19.54	19.58	19.43	19.50	2531083
2021-09-07	19.50	19.68	19.45	19.46	2946845
2021-09-08	19.43	19.47	19.22	19.39	2214714
2021-09-09	19.33	19.73	19.31	19.45	2309455
2021-09-10	19.57	19.64	19.26	19.27	1775800
2021-09-13	19.42	19.54	19.32	19.52	1972118
2021-09-14	19.60	19.61	19.30	19.35	2343478
2021-09-15	19.37	19.73	19.36	19.69	3244442
2021-09-16	19.70	19.84	19.56	19.66	2851547
2021-09-17	19.64	19.68	19.21	19.24	5497736
2021-09-20	18.79	18.86	18.31	18.62	7353150
2021-09-21	18.77	18.82	18.43	18.50	2707513
2021-09-22	18.66	18.97	18.63	18.78	2714751
2021-09-23	18.98	19.38	18.95	19.38	3092713
2021-09-24	19.31	19.45	19.25	19.29	1973721
2021-09-27	19.40	19.81	19.36	19.75	2378844
2021-09-28	19.70	19.73	19.39	19.53	3014658
2021-09-29	19.52	19.60	19.37	19.41	2385865
2021-09-30	19.53	19.56	19.13	19.24	3439705
2021-10-01	19.24	19.56	19.12	19.42	3571717
2021-10-04	19.41	19.69	19.35	19.43	3019280
2021-10-05	19.51	19.73	19.46	19.61	3545973
2021-10-06	19.42	19.52	19.19	19.34	4316431
2021-10-07	19.52	19.67	19.42	19.48	5597277
2021-10-08	19.55	19.87	19.50	19.79	5186166
2021-10-11	19.97	20.16	19.73	19.74	3082464
2021-10-12	19.74	19.80	19.59	19.76	5706192
2021-10-13	19.75	19.80	19.39	19.69	4766761
2021-10-14	19.91	20.22	19.85	20.12	7462363
2021-10-15	20.24	20.36	20.15	20.18	3891195
2021-10-18	20.14	20.24	19.99	20.13	4853125
2021-10-19	20.26	20.32	20.17	20.24	3533853
2021-10-20	20.25	20.38	20.12	20.34	3062132
2021-10-21	20.30	20.53	20.21	20.24	2855231
2021-10-22	20.39	20.48	20.20	20.29	2410124
2021-10-25	20.38	20.38	20.18	20.27	1854938
2021-10-26	20.37	20.42	20.24	20.25	2207033
2021-10-27	20.18	20.23	19.87	19.93	2695885
2021-10-28	19.98	20.03	19.89	20.00	1848347
2021-10-29	19.97	19.98	19.41	19.49	4157301
2021-11-01	19.58	19.78	19.49	19.74	2610891
2021-11-02	19.71	19.85	19.63	19.80	2313849
2021-11-03	19.77	20.23	19.74	20.16	3367883
2021-11-04	19.99	20.07	19.13	19.30	7606675
2021-11-05	19.57	19.88	19.46	19.59	3788958
2021-11-08	19.83	20.10	19.70	20.10	3183333
2021-11-09	20.01	20.11	19.81	19.95	2262430
2021-11-10	19.96	20.13	19.87	19.97	2574888
2021-11-11	19.93	19.99	19.82	19.93	1671560
2021-11-12	19.90	19.93	19.76	19.92	1955215
2021-11-15	19.99	20.04	19.85	19.89	1548619
2021-11-16	20.05	20.75	19.97	20.54	7819025
2021-11-17	20.53	20.64	20.15	20.31	2311802
2021-11-18	20.24	20.30	19.73	19.82	4706430
2021-11-19	19.77	19.77	19.21	19.31	3763113
2021-11-22	19.41	19.43	19.19	19.25	3727823
2021-11-23	19.33	19.54	19.28	19.51	2313817
2021-11-24	19.42	19.60	19.36	19.57	9612221
2021-11-26	19.00	19.11	18.59	19.04	4912683
2021-11-29	19.19	19.20	18.62	18.49	4087410
2021-11-30	18.38	18.38	17.74	17.95	9533214
2021-12-01	18.45	18.53	17.97	17.98	3915254
2021-12-02	18.04	18.44	18.01	18.27	3316571
2021-12-03	18.26	18.42	18.06	18.14	3157384
2021-12-06	18.34	18.61	18.23	18.41	2549152
2021-12-07	18.68	18.87	18.58	18.86	3072651
2021-12-08	18.88	19.00	18.82	18.91	2304476
2021-12-09	18.73	18.89	18.69	18.78	1672374
2021-12-10	18.90	18.96	18.82	18.89	1744245
2021-12-13	18.76	18.80	18.43	18.48	2559251
2021-12-14	18.42	18.80	18.41	18.57	2658235
2021-12-15	18.58	18.67	18.37	18.59	2314007
2021-12-16	18.66	18.76	18.40	18.43	4126032
2021-12-17	18.28	18.32	18.01	18.16	3295364
2021-12-20	17.88	17.95	17.66	17.93	6293348
2021-12-21	18.10	18.29	18.05	18.21	4463864
2021-12-22	18.14	18.44	18.13	18.44	1860558
2021-12-23	18.54	18.74	18.50	18.72	2117973
2021-12-27	18.80	18.91	18.63	18.91	854909
2021-12-28	18.88	19.10	18.86	19.01	1314486
2021-12-29	18.84	19.12	18.84	18.93	2437081
2021-12-30	18.93	19.16	18.92	19.10	1753136
2021-12-31	19.05	19.20	19.02	19.07	1508889
2022-01-03	19.18	19.52	19.15	19.41	1569125
2022-01-04	19.50	19.76	19.44	19.61	4187894
2022-01-05	19.71	19.80	19.51	19.52	3276019
2022-01-06	19.69	19.90	19.54	19.88	4200451
2022-01-07	19.95	20.25	19.90	20.21	3573684
2022-01-10	20.20	20.27	20.03	20.23	2734298
2022-01-11	20.28	20.59	20.18	20.58	3189833
2022-01-12	20.63	20.82	20.56	20.63	4293755
2022-01-13	20.72	20.91	20.64	20.68	3368227
2022-01-14	20.62	20.74	20.46	20.70	2368513
2022-01-18	20.74	20.89	20.65	20.81	2910141
2022-01-19	20.92	20.93	20.48	20.48	4659252
2022-01-20	20.55	20.78	20.45	20.47	3987113
2022-01-21	20.30	20.46	20.01	20.06	6049289
2022-01-24	19.72	19.86	19.24	19.80	6203315
2022-01-25	19.70	20.17	19.43	20.03	4418040
2022-01-26	20.30	20.52	20.12	20.33	5727941
2022-01-27	20.49	20.66	20.32	20.43	5688653
2022-01-28	20.28	20.48	20.15	20.47	4424340
2022-01-31	20.36	20.83	20.30	20.82	3101423
2022-02-01	20.89	21.06	20.70	21.01	4303363
2022-02-02	21.05	21.13	20.97	21.01	4135969
2022-02-03	21.01	21.08	20.75	20.77	3739535
2022-02-04	20.75	20.80	20.57	20.72	4039987
2022-02-07	20.81	21.02	20.79	20.96	2904845
2022-02-08	21.02	21.18	20.90	21.13	4833902
2022-02-09	21.23	21.43	21.16	21.25	3096722
2022-02-10	21.34	22.19	21.26	21.91	5052519
2022-02-11	21.89	22.00	21.44	21.51	4677850
2022-02-14	21.44	21.53	21.13	21.24	5275877
2022-02-15	21.44	21.82	21.37	21.74	3567340
2022-02-16	21.71	21.93	21.60	21.68	3028271
2022-02-17	21.51	21.54	21.12	21.23	5590662
2022-02-18	21.24	21.29	21.02	20.83	8735771
2022-02-22	20.75	20.87	20.37	20.57	6105796
2022-02-23	20.73	20.86	20.37	20.39	2785056
2022-02-24	19.74	20.02	19.57	19.85	6237831
2022-02-25	20.12	20.41	20.05	20.39	4348780
2022-02-28	20.00	20.32	19.97	20.26	4282025
2022-03-01	20.20	20.24	19.39	19.49	6473082
2022-03-02	19.69	20.07	19.67	20.01	2879295
2022-03-03	20.00	20.26	19.89	20.09	3417971
2022-03-04	19.66	19.78	19.48	19.75	5942547
2022-03-07	19.57	19.70	19.27	19.34	4816983
2022-03-08	19.39	19.66	19.22	19.29	5192069
2022-03-09	19.82	19.82	19.54	19.63	3902022
2022-03-10	19.51	19.80	19.39	19.59	6139579
2022-03-11	19.71	20.07	19.71	19.83	4001902
2022-03-14	20.00	20.14	19.75	19.82	4749863
2022-03-15	19.80	19.87	19.14	19.20	9536615
2022-03-16	19.50	20.11	19.40	20.10	7656635
2022-03-17	20.00	20.42	19.92	20.41	3603373
2022-03-18	20.28	20.38	19.98	20.28	7463669
2022-03-21	20.45	20.61	20.31	20.56	3526813
2022-03-22	20.76	21.11	20.71	20.95	4523170
2022-03-23	20.88	21.03	20.79	20.80	2888990
2022-03-24	20.88	20.94	20.78	20.85	2860956
2022-03-25	20.86	21.17	20.84	21.13	3368900
2022-03-28	21.05	21.24	20.85	21.24	3520447
2022-03-29	21.41	21.63	21.29	21.41	3705469
2022-03-30	21.46	21.61	21.45	21.56	4536207
2022-03-31	21.42	21.68	21.33	21.35	4347958
2022-04-01	21.49	21.56	21.21	21.37	2719486
2022-04-04	21.35	21.48	21.21	21.42	3802465
2022-04-05	21.42	21.68	21.38	21.47	3141201
2022-04-06	21.44	21.48	21.22	21.28	2916433
2022-04-07	21.20	21.21	20.81	21.07	3700714
2022-04-08	21.23	21.54	21.12	21.41	3501545
2022-04-11	21.37	21.63	21.30	21.33	2403641
2022-04-12	21.33	21.54	21.09	21.17	4101967
2022-04-13	21.05	21.38	20.96	21.36	3611333
2022-04-14	21.30	21.46	21.20	21.36	2598914
2022-04-18	21.21	21.42	21.21	21.31	1756812
2022-04-19	21.34	21.41	21.19	21.31	1947269
2022-04-20	21.44	21.62	21.38	21.44	2403669
2022-04-21	21.55	21.86	21.18	21.24	3766968
2022-04-22	21.13	21.19	20.44	20.46	4653089
2022-04-25	20.26	20.31	19.81	20.25	5661188
2022-04-26	19.97	20.10	19.58	19.61	4214039
2022-04-27	19.66	19.66	19.34	19.43	5558966
2022-04-28	19.52	19.84	19.31	19.76	3266805
2022-04-29	19.89	19.97	19.52	19.56	4041380
2022-05-02	19.53	19.61	19.12	19.44	4242825
2022-05-03	19.57	19.71	19.48	19.57	5283804
2022-05-04	19.64	20.03	19.53	20.00	4477558
2022-05-05	19.87	19.94	19.26	19.39	5415204
2022-05-06	19.38	19.51	19.17	19.37	4581467
2022-05-09	19.10	19.17	18.79	18.85	4681392
2022-05-10	19.11	19.23	18.68	18.96	5075146
2022-05-11	19.09	19.25	18.65	18.72	5471828
2022-05-12	17.95	18.05	16.63	16.76	9753073
2022-05-13	16.98	17.57	16.95	17.44	7217287
2022-05-16	17.43	17.65	17.23	17.52	6220794
2022-05-17	17.82	18.13	17.80	17.99	6745416
2022-05-18	17.94	17.96	17.57	17.64	4718484
2022-05-19	17.58	17.84	17.45	17.70	8024623
2022-05-20	17.75	17.81	17.17	17.52	15275401
2022-05-23	17.74	18.08	17.74	17.69	3802179
2022-05-24	17.44	17.66	17.16	17.55	8215083
2022-05-25	17.46	17.80	17.40	17.72	4479530
2022-05-26	17.89	18.12	17.84	18.09	3788727
2022-05-27	18.15	18.27	18.10	18.22	4148343
2022-05-31	18.29	18.75	18.15	18.53	6536667
2022-06-01	18.61	18.67	18.29	18.46	3778393
2022-06-02	18.41	18.78	18.39	18.73	3317667
2022-06-03	18.70	18.72	18.44	18.49	2431221
2022-06-06	18.65	18.93	18.64	18.74	3408068
2022-06-07	18.68	18.92	18.59	18.88	2643776
2022-06-08	18.79	18.94	18.65	18.77	4189330
2022-06-09	18.70	18.72	18.35	18.36	4065882
2022-06-10	18.05	18.11	17.78	17.84	5682343
2022-06-13	17.50	17.55	17.01	17.09	7195034
2022-06-14	17.16	17.24	16.76	16.93	6699729
2022-06-15	17.08	17.45	16.93	17.29	7659475
2022-06-16	16.93	16.93	16.55	16.65	5008267
2022-06-17	16.60	16.74	16.27	16.49	4538471
2022-06-21	16.98	17.19	16.96	17.14	4041045
2022-06-22	16.85	16.88	16.67	16.75	4237512
2022-06-23	16.75	16.80	16.36	16.52	4677153
2022-06-24	16.69	17.07	16.68	17.01	3898774
2022-06-27	17.10	17.27	17.00	17.17	3049887
2022-06-28	17.38	17.63	17.34	17.47	12136083
2022-06-29	17.50	17.56	17.25	17.29	3770994
2022-06-30	17.10	17.38	16.88	17.33	4498682
2022-07-01	17.22	17.53	17.11	17.52	2086315
2022-07-05	17.23	17.24	16.71	17.08	4209006
2022-07-06	17.00	17.07	16.66	16.91	4516754
2022-07-07	17.14	17.57	17.14	17.50	4068600
2022-07-08	17.52	17.73	17.37	17.57	5557342
2022-07-11	17.43	17.50	17.26	17.31	3390653
2022-07-12	17.17	17.49	17.05	17.30	3930278
2022-07-13	17.16	17.32	16.85	17.27	4095126
2022-07-14	16.85	16.85	16.49	16.72	4625310
2022-07-15	16.86	17.00	16.66	16.93	2300563
2022-07-18	17.18	17.53	17.18	17.28	6891166
2022-07-19	17.45	17.72	17.45	17.58	2854265
2022-07-20	17.48	17.61	17.37	17.55	2425771
2022-07-21	17.49	17.57	17.27	17.57	2307771
2022-07-22	17.59	17.73	17.27	17.41	2806421
2022-07-25	17.52	17.72	17.47	17.66	2237378
2022-07-26	17.55	17.71	17.47	17.51	1908190
2022-07-27	17.61	18.04	17.61	17.94	3366880
2022-07-28	17.94	18.09	17.69	18.06	1962888
2022-07-29	18.04	18.41	18.00	18.32	2464877
2022-08-01	18.26	18.27	18.06	18.21	1466207
2022-08-02	18.10	18.25	17.94	18.06	2653835
2022-08-03	18.24	18.34	18.11	18.26	2109311
2022-08-04	18.26	18.45	18.19	18.20	2462878
2022-08-05	18.07	18.31	18.02	18.24	2052190
2022-08-08	18.38	18.54	18.27	18.38	2111312
2022-08-09	18.42	18.46	18.27	18.33	1532408
2022-08-10	18.59	19.07	18.43	18.96	3362951
2022-08-11	19.02	19.06	18.70	18.70	3067665
2022-08-12	18.80	19.13	18.80	19.12	2283219
2022-08-15	18.81	18.93	18.68	18.90	2089100
2022-08-16	18.82	19.17	18.81	19.04	2356379
2022-08-17	18.81	18.93	18.67	18.82	4802477
2022-08-18	18.86	18.90	18.70	18.82	2018365
2022-08-19	18.68	18.70	18.52	18.32	6569636
2022-08-22	18.07	18.16	17.70	17.74	3520613
2022-08-23	17.83	18.03	17.73	17.96	2428027
2022-08-24	17.84	17.99	17.77	17.89	1956758
2022-08-25	17.90	18.28	17.90	18.22	2755590
2022-08-26	18.33	18.36	17.83	17.83	2775092
2022-08-29	17.70	17.84	17.66	17.78	2217517
2022-08-30	17.74	17.80	17.41	17.44	1823222
2022-08-31	17.38	17.49	17.26	17.29	2301156
2022-09-01	17.20	17.20	16.82	17.00	2737996
2022-09-02	17.23	17.54	17.12	17.18	2573414
2022-09-06	17.25	17.32	16.84	16.96	2749755
2022-09-07	16.87	17.18	16.76	17.17	2041828
2022-09-08	17.08	17.40	17.02	17.37	1883178
2022-09-09	17.55	17.87	17.55	17.78	3674708
2022-09-12	17.96	18.18	17.96	18.03	2370779
2022-09-13	17.70	17.82	17.44	17.47	2395426
2022-09-14	17.55	17.61	17.25	17.37	1932423
2022-09-15	17.32	17.61	17.22	17.28	2598441
2022-09-16	17.05	17.16	16.93	17.16	2114661
2022-09-19	16.92	17.45	16.84	17.44	3316905
2022-09-20	17.25	17.27	16.79	16.96	3185161
2022-09-21	17.08	17.10	16.74	16.74	3114890
2022-09-22	16.77	16.82	16.37	16.39	3560957
2022-09-23	16.16	16.16	15.72	15.82	4074000
2022-09-26	15.71	15.93	15.58	15.71	3606223
2022-09-27	15.84	15.91	15.51	15.64	3580557
2022-09-28	15.58	16.10	15.48	16.05	3095939
2022-09-29	15.82	15.84	15.50	15.73	5414918
2022-09-30	15.77	16.03	15.67	15.67	4609361
2022-10-03	15.96	16.30	15.76	16.13	4718630
2022-10-04	16.50	16.90	16.39	16.88	5277411
2022-10-05	16.56	16.61	16.39	16.46	3870070
2022-10-06	16.26	16.40	16.11	16.22	5120229
2022-10-07	16.14	16.15	15.80	15.92	3805944
2022-10-10	16.01	16.12	15.76	15.78	2071258
2022-10-11	15.68	15.75	15.31	15.41	6730288
2022-10-12	15.39	15.49	15.28	15.36	5022856
2022-10-13	15.14	16.00	14.92	15.90	7164542
2022-10-14	16.02	16.08	15.63	15.64	4517689
2022-10-17	16.04	16.19	15.98	16.03	4062143
2022-10-18	16.35	16.35	15.95	16.08	4144517
2022-10-19	15.96	16.11	15.76	15.94	3472321
2022-10-20	16.02	16.20	15.67	15.74	3327594
2022-10-21	15.74	16.18	15.67	16.18	3732601
2022-10-24	16.14	16.20	15.98	16.10	3196998
2022-10-25	16.06	16.38	16.02	16.38	3426452
2022-10-26	16.33	16.54	16.27	16.33	4331386
2022-10-27	16.41	16.74	16.36	16.42	3975720
2022-10-28	16.38	16.70	16.37	16.65	3062172
2022-10-31	16.52	16.64	16.44	16.55	2632170
2022-11-01	16.78	16.86	16.55	16.64	3485856
2022-11-02	16.61	16.82	16.38	16.40	4103634
2022-11-03	16.17	16.19	15.95	16.06	4317254
2022-11-04	16.57	16.78	16.46	16.77	4343085
2022-11-07	16.85	16.85	16.44	16.63	3124557
2022-11-08	16.59	16.87	16.56	16.75	3641544
2022-11-09	16.55	16.71	16.40	16.45	2612761
2022-11-10	17.07	17.29	16.84	17.28	3902129
2022-11-11	17.38	17.89	17.38	17.73	3368936
2022-11-14	17.62	17.79	17.54	17.56	3062391
2022-11-15	17.79	17.88	17.54	17.66	3388570
2022-11-16	17.58	17.61	17.41	17.48	2661053
2022-11-17	17.29	17.57	17.27	17.56	2588148
2022-11-18	17.59	17.70	17.55	17.36	11051492
2022-11-21	17.28	17.37	17.07	17.29	6185304
2022-11-22	17.40	17.71	17.36	17.68	2446983
2022-11-23	17.66	17.86	17.64	17.81	1884108
2022-11-25	17.94	18.04	17.80	17.95	1157060
2022-11-28	17.75	17.86	17.47	17.48	2671368
2022-11-29	17.53	17.71	17.46	17.61	2378094
2022-11-30	17.75	18.07	17.53	18.03	3842446
2022-12-01	18.11	18.16	17.91	18.12	1972550
2022-12-02	17.93	18.24	17.92	18.13	2211920
2022-12-05	18.08	18.19	17.77	17.81	2905881
2022-12-06	17.79	17.94	17.59	17.69	3284505
2022-12-07	17.62	17.97	17.59	17.70	2791926
2022-12-08	17.91	17.94	17.63	17.72	2531337
2022-12-09	17.65	17.88	17.64	17.73	1869149
2022-12-12	17.67	17.88	17.49	17.85	3023638
2022-12-13	18.10	18.25	17.95	18.01	3232336
2022-12-14	18.02	18.09	17.75	17.84	3149208
2022-12-15	17.61	17.61	17.35	17.51	4350703
2022-12-16	17.36	17.57	17.30	17.49	4669165
2022-12-19	17.59	17.76	17.39	17.51	5591741
2022-12-20	17.58	17.81	17.52	17.59	5456692
2022-12-21	17.72	18.05	17.71	17.96	3474979
2022-12-22	17.81	17.81	17.50	17.72	3579574
2022-12-23	17.70	17.94	17.64	17.89	2408085
2022-12-27	17.84	18.00	17.84	17.95	1951925
2022-12-28	17.95	18.01	17.60	17.60	3127387
2022-12-29	17.74	17.99	17.68	17.96	2233418
2022-12-30	17.83	17.97	17.75	17.84	2084394
2023-01-03	17.80	18.01	17.77	17.82	2900932
2023-01-04	18.08	18.32	17.96	18.27	2726536
2023-01-05	18.19	18.19	17.85	17.98	1893090
2023-01-06	18.15	18.40	18.05	18.34	2150301
2023-01-09	18.39	18.55	18.38	18.38	3083403
2023-01-10	18.39	18.52	18.34	18.43	2052237
2023-01-11	18.42	18.80	18.42	18.74	4330635
2023-01-12	18.85	19.04	18.75	18.94	2422192
2023-01-13	18.76	18.96	18.72	18.95	1740625
2023-01-17	18.94	19.06	18.89	19.02	2073316
2023-01-18	19.02	19.13	18.68	18.69	2295041
2023-01-19	18.62	18.74	18.56	18.66	2318018
2023-01-20	18.71	19.07	18.62	19.06	2521699
2023-01-23	19.05	19.15	18.97	19.12	2229249
2023-01-24	19.10	19.30	18.99	19.24	2059619
2023-01-25	19.16	19.47	19.10	19.45	3890942
2023-01-26	19.54	19.93	19.51	19.93	4392198
2023-01-27	19.81	19.89	19.63	19.65	3971927
2023-01-30	19.39	19.60	19.39	19.51	3732979
2023-01-31	19.47	19.80	19.34	19.80	3793588
2023-02-01	19.70	20.06	19.58	20.04	5295475
2023-02-02	20.10	20.15	19.55	19.70	3962931
2023-02-03	19.49	19.70	19.44	19.57	3493572
2023-02-06	19.36	19.47	19.16	19.22	3450913
2023-02-07	19.10	19.52	19.10	19.39	3582087
2023-02-08	19.31	19.51	19.26	19.40	2893708
2023-02-09	19.58	19.78	19.39	19.43	2955409
2023-02-10	19.40	19.59	19.35	19.55	2916644
2023-02-13	19.53	19.71	19.52	19.66	2760379
2023-02-14	19.55	19.70	19.44	19.54	2584483
2023-02-15	19.36	19.51	19.28	19.50	1944556
2023-02-16	19.50	20.40	19.35	20.16	3719129
2023-02-17	19.95	20.22	19.80	20.10	3093844
2023-02-21	19.96	20.02	19.63	19.73	2904535
2023-02-22	19.67	19.93	19.66	19.87	4733916
2023-02-23	19.91	19.98	19.59	19.73	2625458
2023-02-24	19.48	19.67	19.39	19.38	2392479
2023-02-27	19.46	19.74	19.43	19.58	4656328
2023-02-28	19.55	19.85	19.52	19.76	5271790
2023-03-01	19.81	20.19	19.78	20.00	4434945
2023-03-02	20.02	20.11	19.80	19.97	3859558
2023-03-03	19.95	20.25	19.92	20.17	4235352
2023-03-06	20.14	20.20	20.02	20.05	2486413
2023-03-07	20.01	20.08	19.57	19.70	3284297
2023-03-08	19.69	19.84	19.53	19.64	2098648
2023-03-09	19.55	19.58	19.04	19.12	3687176
2023-03-10	18.99	19.11	18.65	18.75	5056715
2023-03-13	18.33	18.65	18.20	18.45	6580119
2023-03-14	18.85	18.99	18.66	18.80	3785672
2023-03-15	18.16	18.21	17.75	18.08	7036168
2023-03-16	17.96	18.20	17.66	18.01	8920206
2023-03-17	17.72	17.88	17.39	17.53	5626024
2023-03-20	17.63	17.93	17.58	17.87	5144662
2023-03-21	18.25	18.33	17.97	18.00	3985279
2023-03-22	18.06	18.15	17.81	17.81	3275817
2023-03-23	17.87	18.11	17.65	17.75	3625405
2023-03-24	17.48	17.76	17.41	17.72	3948776
2023-03-27	18.00	18.02	17.74	17.82	3532772
2023-03-28	17.83	17.86	17.66	17.82	2793838
2023-03-29	17.94	18.04	17.90	17.97	3291095
2023-03-30	18.17	18.23	18.11	18.17	3086646
2023-03-31	18.18	18.37	18.14	18.36	2170575
2023-04-03	18.43	18.61	18.39	18.58	2452255
2023-04-04	18.66	18.77	18.31	18.44	2350135
2023-04-05	18.34	18.58	18.31	18.56	2534107
2023-04-06	18.57	18.61	18.49	18.59	1788572
2023-04-10	18.48	18.72	18.48	18.70	1758125
2023-04-11	18.73	18.95	18.73	18.87	2203921
2023-04-12	18.97	19.07	18.84	18.93	2219254
2023-04-13	19.00	19.16	18.91	19.13	2301048
2023-04-14	19.20	19.36	19.08	19.17	1982452
2023-04-17	19.12	19.30	19.04	19.29	2149315
2023-04-18	19.35	19.58	19.28	19.56	2610150
2023-04-19	19.41	19.57	19.40	19.48	1805138
2023-04-20	19.33	19.56	19.32	19.43	2201997
2023-04-21	19.34	19.40	19.14	19.35	2469069
2023-04-24	19.33	19.48	19.29	19.38	2158389
2023-04-25	19.20	19.29	18.92	18.95	2424861
2023-04-26	18.92	19.24	18.91	18.97	2802684
2023-04-27	19.10	19.48	19.10	19.44	3054652
2023-04-28	19.32	19.79	19.28	19.75	2720047
2023-05-01	19.75	19.90	19.73	19.82	2816273
2023-05-02	19.65	19.65	19.37	19.61	4251238
2023-05-03	19.67	19.77	19.49	19.55	4344551
2023-05-04	19.40	19.42	19.02	19.28	4798149
2023-05-05	19.52	19.86	19.50	19.79	2174927
2023-05-08	19.88	20.02	19.87	19.98	1916272
2023-05-09	19.84	19.96	19.72	19.90	1734167
2023-05-10	20.00	20.00	19.42	19.62	4113209
2023-05-11	19.43	19.55	19.09	19.42	2860523
2023-05-12	19.45	19.55	18.84	18.88	6609120
2023-05-15	18.95	19.32	18.92	19.32	5460468
2023-05-16	19.18	19.37	19.05	19.12	2650527
2023-05-17	19.22	19.42	19.11	19.37	2561537
2023-05-18	19.37	19.37	19.13	19.30	3929823
2023-05-19	19.29	19.47	19.23	19.34	5212793
2023-05-22	19.34	19.42	19.18	19.07	3281723
2023-05-23	19.04	19.27	18.92	18.92	3555095
2023-05-24	18.80	18.84	18.34	18.40	4053516
2023-05-25	18.31	18.57	18.24	18.50	3988862
2023-05-26	18.55	18.88	18.50	18.74	2427901
2023-05-30	18.81	18.88	18.73	18.79	2135444
2023-05-31	18.63	18.65	18.35	18.52	2916241
2023-06-01	18.57	18.89	18.49	18.77	2441305
2023-06-02	19.00	19.30	18.98	19.29	3337408
2023-06-05	19.30	19.31	19.10	19.29	4309531
2023-06-06	19.13	19.29	19.09	19.27	2464033
2023-06-07	19.30	19.41	19.22	19.38	1862775
2023-06-08	19.37	19.40	19.21	19.25	1971729
2023-06-09	19.25	19.34	19.16	19.25	1401066
2023-06-12	19.25	19.33	19.18	19.28	2570322
2023-06-13	19.38	19.64	19.35	19.37	3340660
2023-06-14	19.49	19.58	19.18	19.24	3109383
2023-06-15	19.16	19.41	19.16	19.30	2670176
2023-06-16	19.25	19.32	18.96	18.99	4603652
2023-06-20	18.85	18.92	18.58	18.72	3618099
2023-06-21	18.72	18.79	18.64	18.70	3979021
2023-06-22	18.62	18.68	18.45	18.48	3504619
2023-06-23	18.30	18.35	18.19	18.19	2750662
2023-06-26	18.16	18.44	18.15	18.31	3154398
2023-06-27	18.41	18.65	18.37	18.60	3084653
2023-06-28	18.47	18.67	18.32	18.64	3312300
2023-06-29	18.64	18.72	18.59	18.67	2353741
2023-06-30	18.80	19.02	18.75	18.91	2768731
2023-07-03	18.91	19.05	18.88	18.93	802182
2023-07-05	18.85	18.91	18.66	18.70	5565880
2023-07-06	18.51	18.58	18.34	18.39	3450143
2023-07-07	18.37	18.65	18.37	18.53	5064382
2023-07-10	18.50	18.53	18.32	18.36	2956606
2023-07-11	18.39	18.59	18.39	18.56	3242881
2023-07-12	18.75	18.80	18.62	18.66	3167254
2023-07-13	18.74	19.02	18.74	18.99	2573191
2023-07-14	19.00	19.06	18.85	18.86	2045037
2023-07-17	18.85	19.25	18.82	19.23	3785489
2023-07-18	19.17	19.40	19.17	19.28	2606738
2023-07-19	19.28	19.33	19.17	19.31	2024889
2023-07-20	19.36	19.47	19.29	19.45	2762035
2023-07-21	19.46	19.56	19.37	19.53	2642771
2023-07-24	19.50	19.76	19.50	19.68	2718823
2023-07-25	19.75	19.88	19.61	19.83	2321583
2023-07-26	19.68	19.93	19.68	19.88	3056051
2023-07-27	19.88	20.07	19.83	19.87	3799817
2023-07-28	19.99	20.07	19.82	19.88	3043271
2023-07-31	19.93	20.13	19.92	20.00	3768698
2023-08-01	19.86	19.95	19.68	19.78	4103061
2023-08-02	19.55	19.59	19.25	19.28	5500497
2023-08-03	19.13	19.26	19.03	19.22	5233118
2023-08-04	19.28	19.66	19.20	19.40	5432307
2023-08-07	19.47	19.70	19.47	19.60	997617
2023-08-08	19.32	19.45	19.18	19.45	4995684
2023-08-09	19.45	19.50	19.21	19.26	3042430
2023-08-10	19.69	19.74	19.39	19.52	3370400
2023-08-11	19.48	19.65	19.44	19.46	4590887
2023-08-14	19.33	19.38	19.08	19.28	2551165
2023-08-15	19.16	19.19	18.76	18.78	3345953
2023-08-16	18.65	18.86	18.61	18.68	2519362
2023-08-17	18.79	18.84	18.52	18.58	2606488
2023-08-18	18.50	18.50	18.04	18.04	3947729
2023-08-21	18.10	18.17	17.84	17.63	6283701
2023-08-22	17.65	17.76	17.49	17.57	3962736
2023-08-23	17.60	17.88	17.54	17.83	3298079
2023-08-24	17.86	17.96	17.78	17.93	2826213
2023-08-25	17.94	18.05	17.70	17.88	2807199
2023-08-28	17.94	18.14	17.93	17.97	2742612
2023-08-29	18.03	18.38	17.99	18.38	2948988
2023-08-30	18.42	18.54	18.36	18.44	2470101
2023-08-31	18.50	18.67	18.42	18.48	3396223
2023-09-01	18.63	18.72	18.55	18.63	5229113
2023-09-05	18.62	18.71	18.51	18.54	7510729
2023-09-06	18.49	18.64	18.34	18.50	2766810
2023-09-07	18.44	18.57	18.40	18.48	2902247
2023-09-08	18.51	18.60	18.40	18.43	4128388
2023-09-11	18.58	18.97	18.58	18.80	3543641
2023-09-12	18.81	18.99	18.77	18.89	3696740
2023-09-13	18.96	19.00	18.78	18.85	2276499
2023-09-14	19.00	19.30	18.98	19.23	2884198
2023-09-15	19.20	19.42	19.15	19.38	4328737
2023-09-18	19.37	19.43	19.28	19.35	1808627
2023-09-19	19.48	19.61	19.46	19.60	4201825
2023-09-20	19.65	19.68	19.41	19.42	3249769
2023-09-21	19.25	19.29	18.94	18.95	3587032
2023-09-22	19.00	19.08	18.89	18.94	3384335
2023-09-25	18.84	18.92	18.73	18.82	3391469
2023-09-26	18.64	18.80	18.50	18.51	3101657
2023-09-27	18.57	18.60	18.14	18.23	3318779
2023-09-28	18.21	18.49	18.17	18.47	2775920
2023-09-29	18.60	18.66	18.26	18.28	2099871
2023-10-02	18.18	18.18	17.79	17.89	2405650
2023-10-03	17.79	17.83	17.50	17.64	2760107
2023-10-04	17.61	17.74	17.45	17.69	1831695
2023-10-05	17.63	17.96	17.63	17.96	1776865
2023-10-06	17.93	18.25	17.77	18.22	2152079
2023-10-09	18.08	18.33	18.04	18.26	1074014
2023-10-10	18.44	18.62	18.40	18.50	2339832
2023-10-11	18.58	18.80	18.58	18.79	2598243
2023-10-12	18.81	18.82	18.26	18.46	2787380
2023-10-13	18.60	18.70	18.29	18.34	2204623
2023-10-16	18.50	18.63	18.43	18.53	1897339
2023-10-17	18.37	18.74	18.35	18.56	1560908
2023-10-18	18.45	18.51	18.12	18.13	2641615
2023-10-19	18.05	18.09	17.78	17.81	2700023
2023-10-20	17.77	17.81	17.39	17.42	2176492
2023-10-23	17.31	17.65	17.29	17.51	2038407
2023-10-24	17.52	17.54	17.34	17.41	3326733
2023-10-25	17.34	17.62	17.29	17.30	5033937
2023-10-26	17.33	17.54	17.23	17.42	4682843
2023-10-27	17.45	17.52	17.07	17.14	3854722
2023-10-30	17.32	17.60	17.30	17.48	3719751
2023-10-31	17.51	17.57	17.31	17.42	3598638
2023-11-01	17.60	17.73	17.36	17.69	4028993
2023-11-02	18.12	18.36	18.00	18.33	2950096
2023-11-03	18.53	18.79	18.46	18.65	1836560
2023-11-06	18.70	18.79	18.38	18.53	2077294
2023-11-07	18.36	18.41	18.17	18.29	2356270
2023-11-08	18.31	18.37	18.05	18.05	2619975
2023-11-09	18.51	18.82	18.42	18.59	3975777
2023-11-10	18.67	18.73	18.47	18.70	2123872
2023-11-13	18.62	18.80	18.56	18.63	2285971
2023-11-14	18.90	19.11	18.79	18.95	4133896
2023-11-15	19.08	19.15	18.94	18.99	2663220
2023-11-16	18.92	19.03	18.80	18.81	2844208
2023-11-17	18.94	19.25	18.94	19.18	2239814
2023-11-20	19.10	19.32	18.97	19.02	2191811
2023-11-21	18.95	19.14	18.95	19.08	12664057
2023-11-22	19.08	19.16	18.91	19.05	2179266
2023-11-24	19.17	19.43	19.13	19.39	1223267
2023-11-27	19.32	19.37	19.20	19.29	10671147
2023-11-28	19.20	19.40	19.20	19.30	1958086
2023-11-29	19.34	19.41	19.27	19.30	2184646
2023-11-30	19.34	19.61	19.23	19.59	5949947
2023-12-01	19.50	19.80	19.50	19.72	3513300
2023-12-04	19.63	19.93	19.53	19.84	2871870
2023-12-05	19.71	19.89	19.68	19.80	2117944
2023-12-06	19.85	20.11	19.73	19.73	2192546
2023-12-07	19.80	19.89	19.74	19.85	2617230
2023-12-08	19.85	20.01	19.84	19.94	2160702
2023-12-11	20.09	20.62	20.09	20.59	3773885
2023-12-12	20.75	20.94	20.70	20.91	4825747
2023-12-13	20.83	21.03	20.67	21.02	3193708
2023-12-14	21.17	21.40	21.07	21.36	4296458
2023-12-15	21.38	21.43	21.04	21.12	5227651
2023-12-18	21.20	21.25	20.99	21.07	2203712
2023-12-19	21.26	21.73	21.16	21.70	4230132
2023-12-20	21.65	22.01	21.61	21.61	6174901
2023-12-21	21.73	21.99	21.69	21.80	4001673
2023-12-22	21.80	22.02	21.80	21.90	2300352
2023-12-26	21.95	22.16	21.93	22.12	851762
2023-12-27	22.00	22.23	21.96	22.10	1912658
2023-12-28	22.10	22.33	22.07	22.09	2041030
2023-12-29	22.06	22.20	22.05	22.10	1756220
2024-01-02	21.87	21.97	21.78	21.83	2537500
2024-01-03	21.66	21.74	21.55	21.61	2659938
2024-01-04	21.62	21.86	21.59	21.62	4196779
2024-01-05	21.62	21.91	21.57	21.83	3210328
2024-01-08	21.72	21.91	21.70	21.90	1758706
2024-01-09	21.78	21.78	21.48	21.54	2691178
2024-01-10	21.57	21.70	21.50	21.61	2260984
2024-01-11	21.58	21.60	21.18	21.48	2655525
2024-01-12	21.65	21.71	21.23	21.33	2339284
2024-01-16	21.14	21.25	21.07	21.25	2003152
2024-01-17	21.00	21.05	20.82	21.01	2843663
2024-01-18	21.10	21.14	20.78	21.00	4229622
2024-01-19	21.07	21.31	20.96	21.20	2945995
2024-01-22	21.25	21.41	21.24	21.41	2086980
2024-01-23	21.38	21.58	21.38	21.51	2621543
2024-01-24	21.68	21.76	21.59	21.62	2021962
2024-01-25	21.74	21.94	21.70	21.92	8381776
2024-01-26	21.95	22.01	21.77	21.85	2105483
2024-01-29	21.80	21.88	21.68	21.86	1503312
2024-01-30	21.81	22.27	21.81	22.22	2738035
2024-01-31	22.26	22.40	22.09	22.11	2856704
2024-02-01	22.00	22.10	21.59	21.88	3367869
2024-02-02	21.88	21.94	21.61	21.87	2494107
2024-02-05	21.69	21.88	21.54	21.86	6187055
2024-02-06	22.00	22.34	21.86	22.26	4445179
2024-02-07	22.30	22.62	22.19	22.58	4675941
2024-02-08	22.44	22.60	22.27	22.47	4219095
2024-02-09	22.42	22.65	22.24	22.61	2973698
2024-02-12	22.58	22.82	22.52	22.62	1791780
2024-02-13	22.42	22.46	21.95	22.20	3436581
2024-02-14	22.33	22.71	22.33	22.63	3073094
2024-02-15	23.59	24.81	23.59	24.79	6655728
2024-02-16	24.55	24.89	24.55	24.69	4337292
2024-02-20	24.59	24.66	24.26	24.37	3534918
2024-02-21	24.34	24.34	23.84	23.99	3333971
2024-02-22	24.16	24.36	24.12	24.26	2394747
2024-02-23	24.30	24.45	24.25	24.30	7736381
2024-02-26	24.19	24.48	24.18	23.92	8595862
2024-02-27	23.98	24.15	23.76	24.10	3151684
2024-02-28	23.98	24.05	23.67	23.74	2433209
2024-02-29	23.92	23.95	23.63	23.74	4495919
2024-03-01	23.74	24.10	23.70	23.88	2354478
2024-03-04	23.72	24.05	23.65	23.98	5320334
2024-03-05	23.97	24.19	23.88	24.05	4549963
2024-03-06	24.12	24.23	23.84	23.95	5295904
2024-03-07	24.05	24.15	23.89	23.96	3625346
2024-03-08	24.02	24.04	23.66	23.74	2335181
2024-03-11	23.64	23.81	23.57	23.81	2323039
2024-03-12	23.76	23.92	23.58	23.91	1775360
2024-03-13	23.89	24.29	23.82	24.29	2564519
2024-03-14	24.27	24.27	23.91	24.20	3293735
2024-03-15	24.13	24.32	24.11	24.15	2162873
2024-03-18	24.17	24.27	24.06	24.07	1880070
2024-03-19	24.04	24.32	23.95	24.21	2359703
2024-03-20	24.14	24.42	24.12	24.38	2522803
2024-03-21	24.39	24.54	24.28	24.30	3382780
2024-03-22	24.29	24.37	23.94	24.00	2079125
2024-03-25	23.98	24.40	23.98	24.27	10514975
2024-03-26	24.34	24.42	24.15	24.16	2596670
2024-03-27	24.18	24.66	24.17	24.66	2774516
2024-03-28	24.67	25.14	24.64	24.99	3574083
2024-04-01	25.08	25.10	24.45	24.60	2309418
2024-04-02	24.43	24.64	24.33	24.44	1877141
2024-04-03	24.45	24.70	24.40	24.56	2192145
2024-04-04	24.82	24.92	24.24	24.30	2272848
2024-04-05	24.15	24.53	24.06	24.39	1936308
2024-04-08	24.46	24.66	24.45	24.62	1455502
2024-04-09	24.69	24.82	24.36	24.66	1422827
2024-04-10	24.29	24.33	23.89	24.10	2540291
2024-04-11	24.14	24.17	23.48	23.71	9193755
2024-04-12	23.46	23.54	23.04	23.19	2670558
2024-04-15	23.47	23.62	22.86	22.98	2011221
2024-04-16	22.87	22.90	22.62	22.78	2203671
2024-04-17	22.85	23.04	22.61	22.82	1970058
2024-04-18	22.99	23.16	22.81	22.93	2145406
2024-04-19	22.95	23.22	22.88	23.07	2357341
2024-04-22	23.18	23.55	23.13	23.46	1725602
2024-04-23	23.51	23.65	23.42	23.59	2359407
2024-04-24	23.50	23.66	23.36	23.48	1468865
2024-04-25	23.26	23.43	22.96	23.37	1777956
2024-04-26	23.39	23.54	23.33	23.47	1552896
2024-04-29	23.50	23.79	23.47	23.61	1723613
2024-04-30	23.36	23.60	23.32	23.32	1794589
2024-05-01	23.31	23.91	23.27	23.57	2753259
2024-05-02	23.78	23.83	23.49	23.70	9959901
2024-05-03	23.91	24.13	23.86	24.01	1168687
2024-05-06	24.20	24.53	24.15	24.44	4890664
2024-05-07	24.51	24.69	24.21	24.24	2032771
2024-05-08	24.14	24.52	24.14	24.47	2315115
2024-05-09	24.70	25.79	24.65	25.73	3066331
2024-05-10	25.90	26.16	25.79	26.05	8938026
2024-05-13	26.00	26.14	25.65	25.69	2454242
2024-05-14	25.69	26.05	25.69	26.01	1745478
2024-05-15	26.10	26.27	26.01	26.15	1785672
2024-05-16	26.15	26.45	26.12	26.39	2485465
2024-05-17	26.44	26.81	26.31	26.69	2173897
2024-05-20	26.64	26.69	26.41	26.16	7058147
2024-05-21	26.24	26.41	26.08	26.37	7491366
2024-05-22	26.29	26.52	26.19	26.27	2732668
2024-05-23	26.45	26.60	26.01	26.14	3350948
2024-05-24	26.25	26.65	26.21	26.54	5762897
2024-05-28	26.49	26.65	26.06	26.20	1672268
2024-05-29	25.97	25.97	25.59	25.63	1593649
2024-05-30	25.66	25.85	25.58	25.66	2935135
2024-05-31	25.79	25.99	25.53	25.96	2512889
2024-06-03	25.94	26.03	25.68	25.88	1712081
2024-06-04	25.68	25.89	25.62	25.81	1631148
2024-06-05	25.86	25.93	25.50	25.82	1254260
2024-06-06	25.86	26.02	25.69	25.87	2035490
2024-06-07	25.69	26.00	25.65	25.85	1434845
2024-06-10	25.76	26.27	25.76	26.24	1549948
2024-06-11	26.05	26.12	25.70	25.77	1837464
2024-06-12	26.14	26.27	25.72	25.80	1736452
2024-06-13	25.74	25.78	25.11	25.18	1802771
2024-06-14	24.96	25.18	24.73	25.10	1504848
2024-06-17	25.11	25.51	25.02	25.49	1296060
2024-06-18	25.49	25.79	25.44	25.55	1744266
2024-06-20	25.55	25.95	25.55	25.74	1839231
2024-06-21	25.73	25.89	25.63	25.69	2412835
2024-06-24	25.81	26.31	25.78	26.18	2777910
2024-06-25	26.18	26.62	26.18	26.48	2172924
2024-06-26	26.14	26.25	25.69	25.89	1723736
2024-06-27	25.90	26.51	25.81	26.50	2831988
2024-06-28	26.50	26.77	26.50	26.62	1966319
2024-07-01	26.71	26.89	26.19	26.30	1078364
2024-07-02	26.33	26.58	26.11	26.43	1614755
2024-07-03	26.58	26.97	26.57	26.83	978079
2024-07-05	26.95	27.03	26.64	26.64	1562557
2024-07-08	26.74	27.08	26.74	26.99	1740496
2024-07-09	26.96	27.27	26.93	26.94	1574639
2024-07-10	27.04	27.24	27.01	27.17	1677570
2024-07-11	27.27	27.46	27.18	27.19	1599909
2024-07-12	27.22	27.51	27.13	27.14	2048101
2024-07-15	27.13	27.27	26.88	27.08	1873153
2024-07-16	27.09	27.10	26.70	26.75	2061667
2024-07-17	26.54	26.61	26.36	26.46	1719011
2024-07-18	26.51	26.69	25.96	26.14	2080865
2024-07-19	26.03	26.14	25.83	25.95	1609789
2024-07-22	25.99	26.27	25.88	26.23	1469865
2024-07-23	26.12	26.22	26.00	26.14	1397567
2024-07-24	26.04	26.12	25.64	25.67	1133869
2024-07-25	25.63	26.09	25.60	25.81	1396016
2024-07-26	25.97	26.15	25.88	26.00	1262616
2024-07-29	26.00	26.12	25.75	25.90	1350692
2024-07-30	25.95	26.31	25.84	26.10	1476608
2024-07-31	26.33	26.71	26.32	26.63	1618552
2024-08-01	26.67	26.67	25.56	25.67	1607132
2024-08-02	25.30	25.30	24.42	24.74	6909094
2024-08-05	23.63	24.37	23.30	24.19	2201295
2024-08-06	24.16	24.81	23.97	24.65	2178242
2024-08-07	24.97	24.98	23.91	24.13	3266731
2024-08-08	24.54	24.93	24.14	24.75	1484968
2024-08-09	24.86	25.12	24.77	25.08	1402359
2024-08-12	25.07	25.32	24.94	24.96	1316220
2024-08-13	25.17	25.47	25.09	25.46	1288537
2024-08-14	25.45	25.89	25.45	25.87	1504818
2024-08-15	26.04	26.18	25.72	26.00	1066954
2024-08-16	26.10	26.23	26.00	26.14	1152120
2024-08-19	26.18	26.47	26.11	26.31	4231408
2024-08-20	26.25	26.27	25.85	25.78	7080832
2024-08-21	25.81	26.14	25.72	26.09	5026015
2024-08-22	26.11	26.29	26.00	26.18	1396977
2024-08-23	26.33	27.24	26.27	27.15	2298603
2024-08-26	27.22	27.43	27.17	27.18	7361913
2024-08-27	27.17	27.50	27.10	27.40	1365411
2024-08-28	27.37	27.75	27.25	27.30	1437427
2024-08-29	27.38	27.63	27.28	27.38	1393373
2024-08-30	27.36	27.66	27.29	27.61	1212057
2024-09-03	27.34	27.59	27.25	27.43	1555512
2024-09-04	27.36	27.70	27.30	27.60	1086132
2024-09-05	27.64	27.82	27.39	27.57	1402885
2024-09-06	27.61	27.78	26.93	27.06	1499841
2024-09-09	27.22	27.48	27.22	27.36	1164117
2024-09-10	27.46	27.47	26.93	27.46	2277872
2024-09-11	27.39	27.67	27.06	27.66	1166084
2024-09-12	27.75	27.95	27.53	27.95	3730440
2024-09-13	28.00	28.17	27.91	28.08	688725
2024-09-16	28.19	28.33	27.95	28.30	1014951
2024-09-17	28.33	28.50	28.17	28.26	1722740
2024-09-18	28.32	28.56	28.13	28.24	1277848
2024-09-19	28.56	28.89	28.32	28.87	3519399
2024-09-20	28.78	28.97	28.59	28.77	1624895
2024-09-23	28.86	29.06	28.79	28.84	1385292
2024-09-24	28.92	29.27	28.88	29.21	1373209
2024-09-25	29.13	29.39	29.10	29.13	1687733
2024-09-26	29.25	29.88	29.21	29.63	7488519
2024-09-27	29.65	29.84	29.52	29.53	1080637
2024-09-30	29.41	29.63	29.24	29.55	1134590
2024-10-01	29.48	29.59	29.22	29.52	1261612
2024-10-02	29.39	29.82	29.33	29.68	1523143
2024-10-03	29.49	29.67	29.21	29.62	1580038
2024-10-04	29.76	30.25	29.76	30.24	2338717
2024-10-07	30.18	30.22	29.71	29.89	2087613
2024-10-08	29.85	30.00	29.61	29.82	1387163
2024-10-09	29.68	30.00	29.65	29.77	1323810
2024-10-10	29.65	30.14	29.63	30.09	1480608
2024-10-11	30.15	30.52	30.07	30.39	1006465
2024-10-14	30.38	30.54	30.27	30.48	926980
2024-10-15	30.28	30.48	30.20	30.32	1245782
2024-10-16	30.44	30.67	30.44	30.67	855324
2024-10-17	30.71	30.86	30.46	30.56	1246357
2024-10-18	30.60	30.70	30.47	30.49	1221240
2024-10-21	30.38	30.49	29.93	30.04	1278300
2024-10-22	29.89	30.12	29.80	30.08	1306066
2024-10-23	29.89	30.09	29.69	30.02	917038
2024-10-24	30.00	30.12	29.66	29.98	1023879
2024-10-25	30.01	30.09	29.71	29.79	954351
2024-10-28	29.88	30.26	29.74	30.23	1124156
2024-10-29	30.14	30.22	29.97	30.07	934502
2024-10-30	29.94	30.25	29.86	29.96	1439222
2024-10-31	29.94	29.96	29.07	29.21	3090986
2024-11-01	29.40	29.67	29.28	29.47	1107294
2024-11-04	29.58	29.96	29.50	29.70	1336518
2024-11-05	29.75	30.03	29.56	29.99	982960
2024-11-06	30.29	31.40	30.25	31.30	2255500
2024-11-07	31.50	32.94	31.45	32.29	2904229
2024-11-08	32.12	32.12	31.66	31.79	1458066
2024-11-11	31.98	32.58	31.94	32.40	1704423
2024-11-12	32.36	32.68	32.13	32.52	1874955
2024-11-13	32.52	32.74	32.39	32.44	4738090
2024-11-14	32.57	33.07	32.57	32.87	1702626
2024-11-15	32.87	32.93	32.44	32.66	1058613
2024-11-18	32.36	32.69	32.29	32.33	5692396
2024-11-19	32.01	32.61	31.76	32.29	3138583
2024-11-20	32.18	32.30	31.78	32.17	4709481
2024-11-21	32.70	32.97	32.39	32.68	2174558
2024-11-22	32.63	32.78	32.39	32.47	1574545
2024-11-25	32.49	32.68	31.92	31.96	2489807
2024-11-26	31.63	31.87	31.37	31.85	1186724
2024-11-27	31.88	32.14	31.72	31.89	1862543
2024-11-29	32.02	32.17	31.88	32.13	790252
2024-12-02	32.21	32.41	32.10	32.32	1523979
2024-12-03	32.48	32.62	31.98	32.07	1323529
2024-12-04	32.18	32.43	31.94	32.29	4250492
2024-12-05	32.28	32.87	32.28	32.55	2869818
2024-12-06	32.52	32.54	32.33	32.40	1004338
2024-12-09	32.44	32.56	31.93	31.93	1505096
2024-12-10	31.89	31.89	31.39	31.44	2583967
2024-12-11	31.58	31.77	31.46	31.50	3257657
2024-12-12	31.50	31.50	30.80	30.82	3628478
2024-12-13	30.90	31.01	30.75	30.93	5946048
2024-12-16	30.80	31.12	30.80	31.04	2311012
2024-12-17	30.70	30.88	30.56	30.73	1012616
2024-12-18	30.82	30.82	29.58	29.70	1312807
2024-12-19	30.01	30.39	29.76	30.08	1839807
2024-12-20	29.96	30.59	29.75	30.33	4045729
2024-12-23	30.23	30.69	30.15	30.63	1197630
2024-12-24	30.64	30.74	30.44	30.67	493069
2024-12-26	30.49	30.86	30.49	30.84	563481
2024-12-27	30.62	30.82	30.48	30.69	1375633
2024-12-30	30.43	30.82	30.24	30.63	1327614
2024-12-31	30.69	30.84	30.59	30.71	976170
2025-01-02	30.75	30.82	30.31	30.52	873194
2025-01-03	30.74	30.82	30.53	30.67	824624
2025-01-06	31.09	31.25	30.76	30.81	999319
2025-01-07	30.90	31.03	30.47	30.66	972067
2025-01-08	30.51	30.70	30.21	30.68	1047976
2025-01-10	30.30	30.50	29.59	29.79	1480740
2025-01-13	29.43	29.77	29.41	29.54	4896909
2025-01-14	29.63	29.92	29.49	29.84	1845939
2025-01-15	30.27	30.71	30.27	30.70	1087013
2025-01-16	30.68	30.96	30.66	30.83	1475850
2025-01-17	30.84	31.11	30.54	30.61	1430458
2025-01-21	30.61	30.98	30.61	30.84	1719705
2025-01-22	30.87	30.95	30.42	30.43	1516675
2025-01-23	30.47	30.93	30.46	30.67	1957846
2025-01-24	30.72	30.78	30.48	30.56	1429556
2025-01-27	30.41	30.68	30.23	30.35	3526677
2025-01-28	30.35	30.55	30.05	30.22	1942967
2025-01-29	29.99	30.48	29.99	30.39	1673797
2025-01-30	30.53	30.76	30.27	30.53	2461214
2025-01-31	30.46	30.57	29.89	29.91	1601353
2025-02-03	28.31	29.50	28.10	29.30	2518234
2025-02-04	29.58	29.87	29.58	29.69	1601613
2025-02-05	29.86	30.01	29.71	29.87	1171034
2025-02-06	30.02	30.08	29.78	30.01	2411648
2025-02-07	30.08	30.19	29.94	30.14	2002424
2025-02-10	30.30	30.42	29.83	29.87	1886170
2025-02-11	29.76	29.76	29.23	29.61	1348504
2025-02-12	29.38	29.67	29.36	29.60	1320013
2025-02-13	29.52	29.65	28.87	29.64	6650612
2025-02-14	29.63	29.73	29.49	29.69	1150869
2025-02-18	29.59	30.09	29.46	30.01	3614861
2025-02-19	29.67	29.84	29.44	29.78	2806962
2025-02-20	30.92	32.43	30.77	31.82	4449975
2025-02-21	31.86	31.90	30.31	30.36	2557749
2025-02-24	30.36	30.76	30.08	30.13	2806660
2025-02-25	30.39	30.78	30.26	30.72	2599262
2025-02-26	30.76	31.11	30.58	30.80	2186051
2025-02-27	30.83	31.06	30.63	30.77	3956706
2025-02-28	30.77	31.18	30.62	31.16	2821326
2025-03-03	31.24	31.58	30.33	30.62	6438013
2025-03-04	30.31	30.33	28.75	28.89	9064635
2025-03-05	29.10	30.04	29.02	29.96	4158916
2025-03-06	29.49	30.06	29.21	29.37	1551712
2025-03-07	29.11	29.45	28.69	29.26	2730015
2025-03-10	28.69	28.86	28.18	28.54	1694029
2025-03-11	28.48	28.72	28.17	28.60	2146955
2025-03-12	28.97	29.36	28.68	29.25	1628868
2025-03-13	29.22	29.24	28.27	28.41	3058861
2025-03-14	28.72	29.48	28.63	29.47	2453344
2025-03-17	29.44	30.26	29.44	30.09	1511881
2025-03-18	30.03	30.28	29.71	30.02	1209185
2025-03-19	30.05	30.68	30.05	30.48	1176245
2025-03-20	30.23	30.74	30.06	30.54	1289115
2025-03-21	30.19	30.58	30.18	30.44	2165911
2025-03-24	30.70	31.38	30.68	31.36	1450275
2025-03-25	31.57	31.77	31.39	31.41	1473789
2025-03-26	31.52	31.72	31.01	31.12	1023304
2025-03-27	30.96	31.31	30.96	31.12	1482169
2025-03-28	31.02	31.28	30.69	30.76	2343762
2025-03-31	30.33	31.30	30.31	31.15	1793960
2025-04-01	31.21	31.83	30.78	31.76	1969221
2025-04-02	31.52	32.38	31.28	32.35	2603059
2025-04-03	31.48	32.04	30.55	30.63	2362235
2025-04-04	29.28	29.33	27.50	27.70	4745684
2025-04-07	26.45	27.90	25.92	27.41	3850706
2025-04-08	28.40	28.58	26.61	26.93	4337119
2025-04-09	26.74	29.20	26.34	29.14	6022793
2025-04-10	28.47	28.49	26.77	27.30	3938651
2025-04-11	27.52	28.17	27.17	28.04	4106230
2025-04-14	28.78	29.10	28.31	28.76	2671187
2025-04-15	28.85	29.25	28.73	28.99	2388761
2025-04-16	28.84	29.06	28.28	28.59	1943003
2025-04-17	28.76	29.02	28.55	28.61	1914254
2025-04-21	28.52	28.73	28.13	28.40	1750923
2025-04-22	28.73	29.34	28.72	29.23	1245423
2025-04-23	29.70	30.35	29.66	29.76	1841950
2025-04-24	29.88	30.23	29.76	30.21	1457131
2025-04-25	30.13	30.39	29.98	30.24	1078618
2025-04-28	30.31	30.77	30.28	30.50	1800426
2025-04-29	30.44	30.73	30.23	30.71	1432232
2025-04-30	30.21	30.72	30.05	30.62	1781880
2025-05-01	30.54	31.03	30.51	30.84	3414615
2025-05-02	31.41	31.73	31.34	31.57	2135763
2025-05-05	31.31	31.59	31.27	31.31	1630732
2025-05-06	31.16	31.42	30.98	31.29	1671664
2025-05-07	31.29	31.51	31.16	31.37	1605881
2025-05-08	30.69	31.43	30.24	31.15	2712105
2025-05-09	31.43	31.43	30.61	30.75	1406247
2025-05-12	31.68	31.96	31.41	31.60	1907776
2025-05-13	31.60	31.99	31.46	31.75	2851132
2025-05-14	31.76	32.00	31.48	31.74	2861939
2025-05-15	31.60	31.99	31.49	31.87	2631020
2025-05-16	31.80	32.17	31.80	32.00	1685707
2025-05-19	31.82	32.14	31.81	32.07	727721
2025-05-20	31.67	32.19	31.18	31.49	11079556
2025-05-21	31.51	31.51	30.76	30.77	6632791
2025-05-22	31.39	31.45	30.66	30.94	2003441
2025-05-23	30.77	31.32	30.54	31.21	1162044
2025-05-27	31.71	31.92	31.55	31.76	1278941
2025-05-28	31.81	31.81	31.35	31.51	1513262
2025-05-29	31.77	31.81	31.56	31.74	1040258
2025-05-30	31.68	31.97	31.62	31.84	1803071

Explore More About MFC

Coins representing dividend payouts and trends

MFC Dividend History

Discover Manulife Financial Corporation'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

MFC Stock Split History

Discover Manulife Financial Corporation'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

MFC Historical Prices

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

Web Analytics