MLKN Historical Prices

Summary

Key Stock Metrics

17.83

(March 26, 2025)

52-Week Low

31.73

(July 31, 2024)

52-Week High

51.25

(June 10, 2021)

All-Time High

19.76

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-18	6.44	6.53	6.44	6.53	45600
1993-06-21	6.50	6.50	6.41	6.50	132000
1993-06-22	6.41	6.50	6.41	6.41	422800
1993-06-23	6.47	6.47	6.28	6.31	123200
1993-06-24	6.25	6.38	6.25	6.28	232000
1993-06-25	6.38	6.38	6.31	6.31	10800
1993-06-28	6.31	6.38	6.25	6.34	377200
1993-06-29	6.34	6.34	6.25	6.31	246000
1993-06-30	6.25	6.38	6.25	6.38	33200
1993-07-01	6.25	6.47	6.25	6.44	127600
1993-07-02	6.47	6.59	6.44	6.56	554800
1993-07-06	6.59	6.59	6.47	6.59	132000
1993-07-07	6.47	6.59	6.47	6.47	58800
1993-07-08	6.59	6.66	6.47	6.59	1267200
1993-07-09	6.69	6.81	6.59	6.66	1093200
1993-07-12	6.66	6.78	6.66	6.66	222000
1993-07-13	6.66	6.75	6.66	6.69	986000
1993-07-14	6.66	6.72	6.66	6.66	295200
1993-07-15	6.66	6.72	6.59	6.63	539200
1993-07-16	6.59	6.69	6.56	6.56	85200
1993-07-19	6.56	6.66	6.56	6.63	677200
1993-07-20	6.59	7.00	6.59	6.88	1100000
1993-07-21	6.88	7.06	6.88	6.91	816000
1993-07-22	6.84	6.88	6.78	6.78	236800
1993-07-23	6.88	6.88	6.72	6.72	271600
1993-07-26	6.81	6.88	6.72	6.88	709600
1993-07-27	6.75	6.88	6.75	6.81	383600
1993-07-28	6.81	6.88	6.81	6.84	219600
1993-07-29	6.84	7.16	6.84	7.13	957200
1993-07-30	7.16	7.16	7.09	7.16	475200
1993-08-02	7.09	7.16	7.09	7.09	824800
1993-08-03	7.09	7.16	7.09	7.16	560400
1993-08-04	7.09	7.16	7.09	7.09	1030800
1993-08-05	7.09	7.16	7.09	7.16	300000
1993-08-06	7.09	7.16	7.09	7.09	304000
1993-08-09	7.09	7.16	7.09	7.13	102800
1993-08-10	7.09	7.16	7.09	7.13	506400
1993-08-11	7.09	7.16	7.09	7.16	59600
1993-08-12	7.09	7.16	7.09	7.09	724800
1993-08-13	7.09	7.22	7.09	7.19	441600
1993-08-16	7.25	7.28	7.13	7.25	210400
1993-08-17	7.19	7.28	7.19	7.28	460000
1993-08-18	7.25	7.47	7.25	7.41	1204400
1993-08-19	7.34	7.47	7.34	7.38	152800
1993-08-20	7.38	7.47	7.38	7.38	107200
1993-08-23	7.38	7.47	7.38	7.41	928800
1993-08-24	7.38	7.47	7.34	7.38	335600
1993-08-25	7.34	7.41	7.25	7.28	167600
1993-08-26	7.25	7.25	7.09	7.09	151600
1993-08-27	7.09	7.09	6.97	7.00	193200
1993-08-30	6.94	6.97	6.91	6.91	114400
1993-08-31	6.94	7.09	6.91	7.00	680400
1993-09-01	7.00	7.16	7.00	7.06	234000
1993-09-02	7.19	7.19	7.06	7.09	112800
1993-09-03	7.19	7.19	7.03	7.03	130000
1993-09-07	7.09	7.09	6.94	6.97	348800
1993-09-08	7.03	7.03	6.94	6.94	110400
1993-09-09	6.94	7.00	6.91	6.97	180800
1993-09-10	6.91	6.97	6.84	6.84	144400
1993-09-13	6.81	6.91	6.69	6.69	59600
1993-09-14	6.63	6.66	6.44	6.44	185600
1993-09-15	6.44	6.44	6.31	6.31	698400
1993-09-16	6.44	6.44	6.31	6.41	165600
1993-09-17	6.31	6.38	6.22	6.31	330000
1993-09-20	6.25	6.31	6.25	6.25	170800
1993-09-21	6.22	6.31	6.19	6.31	103600
1993-09-22	6.31	6.44	6.25	6.44	267600
1993-09-23	6.44	6.44	6.31	6.34	61200
1993-09-24	6.31	6.44	6.31	6.34	118800
1993-09-27	6.31	6.44	6.19	6.19	286800
1993-09-28	6.19	6.34	6.19	6.34	338000
1993-09-29	6.38	6.81	6.25	6.72	423200
1993-09-30	6.75	7.06	6.75	6.97	558800
1993-10-01	6.88	6.94	6.84	6.88	389600
1993-10-04	6.94	7.06	6.81	6.94	315200
1993-10-05	7.00	7.19	7.00	7.16	339200
1993-10-06	7.13	7.22	7.09	7.19	524800
1993-10-07	7.13	7.38	7.13	7.25	1004000
1993-10-08	7.41	7.44	7.31	7.44	376800
1993-10-11	7.44	7.44	7.38	7.38	137600
1993-10-12	7.38	7.47	7.38	7.41	315600
1993-10-13	7.38	7.47	7.38	7.47	225600
1993-10-14	7.38	7.50	7.38	7.38	118800
1993-10-15	7.38	7.50	7.38	7.44	94000
1993-10-18	7.50	7.66	7.38	7.56	525600
1993-10-19	7.53	7.66	7.50	7.66	49200
1993-10-20	7.63	7.75	7.53	7.63	352800
1993-10-21	7.56	7.63	7.53	7.63	29600
1993-10-22	7.63	7.63	7.53	7.63	92800
1993-10-25	7.59	7.72	7.53	7.72	317200
1993-10-26	7.63	7.72	7.63	7.63	377200
1993-10-27	7.63	7.72	7.59	7.63	356400
1993-10-28	7.66	7.72	7.59	7.59	268400
1993-10-29	7.59	7.72	7.59	7.63	91200
1993-11-01	7.59	7.72	7.59	7.72	124000
1993-11-02	7.59	7.59	7.44	7.59	249600
1993-11-03	7.50	7.66	7.50	7.59	478000
1993-11-04	7.47	7.47	7.25	7.25	124000
1993-11-05	7.22	7.25	7.16	7.19	369200
1993-11-08	7.25	7.25	7.19	7.25	84000
1993-11-09	7.22	7.31	7.19	7.25	187200
1993-11-10	7.19	7.44	7.19	7.34	172400
1993-11-11	7.34	7.44	7.34	7.41	49600
1993-11-12	7.34	7.50	7.34	7.38	184400
1993-11-15	7.44	7.50	7.25	7.38	711200
1993-11-16	7.38	7.38	7.25	7.25	282800
1993-11-17	7.25	7.44	7.25	7.28	506000
1993-11-18	7.25	7.28	6.91	6.94	356000
1993-11-19	6.91	6.94	6.69	6.75	112000
1993-11-22	6.59	6.66	6.56	6.66	300000
1993-11-23	6.69	6.94	6.66	6.91	147200
1993-11-24	6.94	7.19	6.94	7.13	88000
1993-11-26	7.06	7.31	7.06	7.31	73200
1993-11-29	7.25	7.56	7.25	7.44	436800
1993-11-30	7.50	7.56	7.44	7.44	163200
1993-12-01	7.44	7.59	7.34	7.44	496000
1993-12-02	7.31	7.44	7.31	7.44	27600
1993-12-03	7.31	7.44	7.19	7.19	82400
1993-12-06	7.31	7.31	7.13	7.25	153600
1993-12-07	7.25	7.25	6.97	7.06	486800
1993-12-08	7.00	7.06	6.94	7.06	336000
1993-12-09	7.00	7.06	6.97	6.97	8800
1993-12-10	6.97	7.06	6.97	7.06	341600
1993-12-13	6.97	7.06	6.97	7.06	219200
1993-12-14	7.06	7.06	6.81	6.88	317200
1993-12-15	6.88	6.94	6.78	6.84	191600
1993-12-16	6.88	6.91	6.81	6.81	720000
1993-12-17	6.91	6.97	6.88	6.94	253200
1993-12-20	6.94	6.97	6.91	6.94	54800
1993-12-21	6.91	7.00	6.91	6.91	358800
1993-12-22	7.09	7.44	7.00	7.41	635600
1993-12-23	7.41	7.47	7.34	7.34	124800
1993-12-27	7.38	7.41	7.34	7.38	185200
1993-12-28	7.34	7.41	7.28	7.38	331600
1993-12-29	7.34	7.63	7.34	7.56	347200
1993-12-30	7.47	7.63	7.47	7.59	590400
1993-12-31	7.56	7.66	7.53	7.66	644400
1994-01-03	7.59	7.72	7.59	7.72	206000
1994-01-04	7.63	7.78	7.63	7.66	276000
1994-01-05	7.75	7.84	7.66	7.78	1368800
1994-01-06	7.69	7.78	7.56	7.66	235200
1994-01-07	7.56	7.75	7.56	7.63	109600
1994-01-10	7.63	7.75	7.63	7.63	527200
1994-01-11	7.63	7.75	7.63	7.75	978800
1994-01-12	7.63	7.81	7.63	7.72	251200
1994-01-13	7.81	7.81	7.72	7.81	443200
1994-01-14	7.72	7.88	7.72	7.78	300000
1994-01-17	7.78	7.88	7.78	7.81	262400
1994-01-18	7.88	7.88	7.69	7.75	800400
1994-01-19	7.59	7.69	7.56	7.59	382000
1994-01-20	7.59	7.75	7.59	7.75	573600
1994-01-21	7.75	7.78	7.66	7.78	112400
1994-01-24	7.66	7.94	7.66	7.94	225600
1994-01-25	7.94	7.97	7.78	7.94	288800
1994-01-26	7.88	8.19	7.88	8.16	274400
1994-01-27	8.19	8.19	7.84	7.88	404800
1994-01-28	7.88	7.88	7.75	7.88	449600
1994-01-31	7.88	8.06	7.81	8.03	265600
1994-02-01	7.94	8.03	7.91	7.94	164000
1994-02-02	7.91	8.03	7.91	7.97	210000
1994-02-03	7.94	7.97	7.91	7.97	30400
1994-02-04	7.91	8.06	7.88	7.88	254000
1994-02-07	7.78	7.88	7.69	7.72	415600
1994-02-08	7.72	7.78	7.63	7.69	128400
1994-02-09	7.63	7.78	7.63	7.78	180400
1994-02-10	7.69	7.81	7.69	7.75	301600
1994-02-11	7.72	7.81	7.72	7.81	33200
1994-02-14	7.81	7.94	7.75	7.94	203600
1994-02-15	7.94	8.44	7.94	8.41	1027600
1994-02-16	8.41	8.75	8.41	8.75	578800
1994-02-17	8.66	8.66	8.06	8.31	1571200
1994-02-18	8.25	8.38	8.25	8.34	273600
1994-02-22	8.31	8.44	8.22	8.44	243600
1994-02-23	8.38	8.50	8.06	8.06	390800
1994-02-24	8.06	8.50	8.06	8.38	482800
1994-02-25	8.50	8.75	8.38	8.66	585200
1994-02-28	8.69	8.69	8.38	8.38	450400
1994-03-01	8.44	8.44	8.22	8.31	350400
1994-03-02	8.06	8.16	7.97	8.00	609200
1994-03-03	8.00	8.13	7.84	7.91	1030000
1994-03-04	7.94	7.94	7.84	7.84	291600
1994-03-07	7.97	8.00	7.84	7.91	186400
1994-03-08	8.00	8.00	7.84	7.84	8800
1994-03-09	7.84	8.00	7.84	8.00	170400
1994-03-10	7.94	8.25	7.94	8.25	161200
1994-03-11	8.25	8.34	8.16	8.31	260800
1994-03-14	8.34	8.50	8.34	8.47	459200
1994-03-15	8.41	8.47	8.38	8.44	334000
1994-03-16	8.41	8.44	8.41	8.44	219600
1994-03-17	8.50	8.69	8.47	8.69	743600
1994-03-18	8.69	8.69	8.50	8.69	225200
1994-03-21	8.50	8.50	8.13	8.28	698400
1994-03-22	8.25	8.31	7.81	7.81	1099600
1994-03-23	7.91	7.91	7.50	7.63	578400
1994-03-24	7.50	7.63	7.31	7.41	908400
1994-03-25	7.31	7.47	7.31	7.34	191600
1994-03-28	7.47	7.47	7.22	7.28	544400
1994-03-29	7.22	7.31	6.94	6.97	643200
1994-03-30	6.81	7.06	6.81	7.00	509200
1994-03-31	7.03	7.03	6.81	6.88	394400
1994-04-04	6.84	6.88	6.69	6.72	1050400
1994-04-05	6.69	6.81	6.69	6.69	1057600
1994-04-06	6.69	6.81	6.69	6.81	331600
1994-04-07	6.77	6.84	6.47	6.47	1120800
1994-04-08	6.44	6.56	6.19	6.20	1392400
1994-04-11	6.28	6.50	6.19	6.45	1027200
1994-04-12	6.50	6.50	6.41	6.50	249600
1994-04-13	6.50	6.53	6.25	6.28	234800
1994-04-14	6.31	6.31	6.13	6.19	218400
1994-04-15	6.03	6.25	5.94	6.13	956000
1994-04-18	6.19	6.31	6.13	6.31	559600
1994-04-19	6.31	6.31	6.19	6.31	869200
1994-04-20	6.31	6.31	6.19	6.19	262400
1994-04-21	6.31	6.31	6.19	6.19	235600
1994-04-22	6.28	6.28	6.16	6.19	424000
1994-04-25	6.25	6.25	6.13	6.25	204800
1994-04-26	6.25	6.25	6.13	6.25	122400
1994-04-28	6.13	6.25	6.09	6.17	90400
1994-04-29	6.09	6.25	6.09	6.25	146000
1994-05-02	6.25	6.25	5.94	5.97	1822000
1994-05-03	6.03	6.28	5.94	6.25	1881200
1994-05-04	6.28	6.44	6.16	6.38	846400
1994-05-05	6.44	6.56	6.31	6.56	92400
1994-05-06	6.50	6.53	6.34	6.44	217600
1994-05-09	6.44	6.63	6.31	6.38	189200
1994-05-10	6.38	6.50	6.25	6.28	281200
1994-05-11	6.31	6.53	6.31	6.41	127600
1994-05-12	6.56	6.63	6.50	6.50	191600
1994-05-13	6.63	6.63	6.44	6.56	203600
1994-05-16	6.56	6.56	6.31	6.34	1042000
1994-05-17	6.44	6.47	6.34	6.34	351200
1994-05-18	6.47	6.47	6.34	6.38	318000
1994-05-19	6.50	6.72	6.31	6.41	1313600
1994-05-20	6.38	6.41	6.22	6.22	452800
1994-05-23	6.22	6.34	6.19	6.19	125200
1994-05-24	6.34	6.34	6.00	6.13	238400
1994-05-25	6.06	6.25	6.06	6.25	364000
1994-05-26	6.27	6.34	6.22	6.34	460000
1994-05-27	6.22	6.34	6.13	6.22	228000
1994-05-31	6.22	6.22	6.06	6.13	570400
1994-06-01	6.13	6.28	6.09	6.19	439200
1994-06-02	6.19	6.28	6.19	6.25	242000
1994-06-03	6.28	6.44	6.19	6.41	1707200
1994-06-06	6.41	6.59	6.28	6.55	446000
1994-06-07	6.59	6.75	6.58	6.75	414400
1994-06-08	6.75	6.75	6.66	6.72	562400
1994-06-09	6.75	6.75	6.66	6.66	405600
1994-06-10	6.75	6.75	6.66	6.75	38000
1994-06-13	6.75	6.75	6.59	6.69	129200
1994-06-14	6.59	6.69	6.59	6.69	74400
1994-06-15	6.69	6.72	6.63	6.67	285600
1994-06-16	6.63	6.72	6.63	6.66	120800
1994-06-17	6.69	6.69	6.53	6.56	185200
1994-06-20	6.63	6.63	6.53	6.53	191600
1994-06-21	6.50	6.56	6.22	6.31	242800
1994-06-22	6.44	6.44	6.34	6.34	138800
1994-06-23	6.39	6.44	6.25	6.31	583200
1994-06-24	6.25	6.28	6.06	6.13	151600
1994-06-27	6.00	6.22	6.00	6.19	890000
1994-06-28	6.25	6.25	6.19	6.25	196000
1994-06-29	6.28	6.38	6.22	6.34	1154000
1994-06-30	6.34	6.63	6.31	6.53	552000
1994-07-01	6.63	6.81	6.56	6.72	268400
1994-07-05	6.91	7.00	6.91	6.97	197200
1994-07-06	6.88	7.13	6.88	6.94	346800
1994-07-07	7.13	7.19	7.00	7.00	199200
1994-07-08	6.94	7.06	6.94	7.00	954800
1994-07-11	7.06	7.09	7.00	7.06	373200
1994-07-12	7.06	7.34	7.06	7.33	520400
1994-07-13	7.31	7.34	7.22	7.28	832000
1994-07-14	7.25	7.31	7.22	7.28	194000
1994-07-15	7.25	7.25	7.16	7.16	62400
1994-07-18	7.16	7.22	7.16	7.19	232400
1994-07-19	7.22	7.25	7.19	7.25	57200
1994-07-20	7.20	7.25	7.16	7.25	95600
1994-07-21	7.19	7.34	7.19	7.28	140400
1994-07-22	7.28	7.28	7.22	7.22	84400
1994-07-25	7.22	7.28	7.19	7.25	119600
1994-07-26	7.28	7.28	7.22	7.25	47600
1994-07-27	7.22	7.28	7.22	7.25	170000
1994-07-28	7.25	7.28	7.25	7.25	136800
1994-07-29	7.28	7.31	7.25	7.25	188000
1994-08-01	7.25	7.31	7.13	7.25	95200
1994-08-02	7.25	7.25	7.13	7.25	34000
1994-08-03	7.13	7.22	7.13	7.13	278000
1994-08-04	7.09	7.19	6.94	7.03	224000
1994-08-05	6.94	6.97	6.88	6.88	180400
1994-08-08	6.94	6.94	6.84	6.91	8000
1994-08-09	6.84	6.94	6.84	6.89	24400
1994-08-10	6.94	6.97	6.84	6.97	36400
1994-08-11	6.81	6.94	6.78	6.78	22000
1994-08-12	6.78	6.84	6.63	6.63	102800
1994-08-15	6.63	6.63	6.56	6.63	54800
1994-08-16	6.56	6.63	6.38	6.50	242800
1994-08-17	6.63	6.69	6.50	6.69	293200
1994-08-18	6.66	6.69	6.63	6.69	128800
1994-08-19	6.69	6.69	6.56	6.56	32800
1994-08-22	6.67	6.67	6.56	6.56	1397600
1994-08-23	6.56	6.69	6.53	6.53	340800
1994-08-24	6.53	6.66	6.38	6.38	308000
1994-08-25	6.50	6.50	6.25	6.38	177200
1994-08-26	6.38	6.38	6.25	6.27	158000
1994-08-29	6.31	6.50	6.22	6.50	379600
1994-08-30	6.47	6.53	6.41	6.50	62000
1994-08-31	6.47	6.53	5.91	6.25	1670000
1994-09-01	6.06	6.19	5.88	6.00	2078000
1994-09-02	6.13	6.13	5.94	6.00	478000
1994-09-06	6.06	6.06	5.94	6.06	315600
1994-09-07	6.06	6.13	6.00	6.13	374400
1994-09-08	6.02	6.13	6.00	6.03	1363600
1994-09-09	6.00	6.06	6.00	6.03	58800
1994-09-12	6.06	6.13	6.00	6.07	40400
1994-09-13	6.19	6.25	6.06	6.06	189200
1994-09-14	6.16	6.16	6.03	6.03	163200
1994-09-15	6.11	6.19	5.94	6.19	363200
1994-09-16	6.16	6.19	6.06	6.16	575600
1994-09-19	6.16	6.19	6.06	6.13	334000
1994-09-20	6.13	6.19	6.13	6.13	80800
1994-09-21	6.13	6.19	6.13	6.19	534400
1994-09-22	6.13	6.19	6.13	6.19	133200
1994-09-23	6.19	6.19	6.06	6.16	249200
1994-09-26	6.19	6.25	6.19	6.25	200800
1994-09-27	6.19	6.25	6.16	6.22	146800
1994-09-28	6.13	6.25	6.13	6.25	601600
1994-09-29	6.25	6.25	6.16	6.22	252400
1994-09-30	6.25	6.25	6.19	6.20	147600
1994-10-03	6.19	6.25	6.06	6.09	1233200
1994-10-04	6.06	6.19	6.00	6.00	415600
1994-10-05	6.00	6.09	5.88	5.88	350800
1994-10-06	6.00	6.00	5.84	5.84	235200
1994-10-07	5.84	5.94	5.84	5.88	266000
1994-10-10	5.91	5.97	5.88	5.97	45600
1994-10-11	6.00	6.06	5.88	5.94	1155200
1994-10-12	6.06	6.06	5.94	5.97	105200
1994-10-13	6.06	6.06	5.94	5.94	196400
1994-10-14	6.06	6.06	5.97	5.97	327200
1994-10-17	6.03	6.03	5.94	6.03	51200
1994-10-18	6.03	6.06	5.94	6.03	552800
1994-10-19	6.06	6.06	5.97	6.06	100800
1994-10-20	6.03	6.09	5.97	6.09	576000
1994-10-21	6.09	6.22	6.00	6.13	316800
1994-10-24	6.28	6.34	6.14	6.31	233200
1994-10-25	6.22	6.44	6.22	6.44	164800
1994-10-26	6.41	6.47	6.38	6.38	509600
1994-10-27	6.50	6.59	6.38	6.59	339600
1994-10-28	6.63	6.69	6.50	6.66	391200
1994-10-31	6.56	6.69	6.56	6.63	230800
1994-11-01	6.69	6.69	6.47	6.47	154000
1994-11-02	6.56	6.56	6.44	6.56	40400
1994-11-03	6.44	6.63	6.44	6.50	148400
1994-11-04	6.56	6.63	6.50	6.52	321600
1994-11-07	6.44	6.56	6.44	6.44	29600
1994-11-08	6.44	6.56	6.44	6.44	9200
1994-11-09	6.56	6.56	6.25	6.28	75200
1994-11-10	6.38	6.44	6.31	6.31	101200
1994-11-11	6.31	6.38	6.25	6.25	110000
1994-11-14	6.38	6.38	6.25	6.25	74400
1994-11-15	6.38	6.38	6.19	6.25	96800
1994-11-16	6.25	6.25	6.16	6.25	10400
1994-11-17	6.25	6.25	6.13	6.13	74400
1994-11-18	6.25	6.25	6.13	6.19	130000
1994-11-21	6.25	6.25	6.13	6.22	40000
1994-11-22	6.13	6.22	6.13	6.13	103200
1994-11-23	6.06	6.13	6.06	6.06	55200
1994-11-25	6.06	6.19	6.06	6.06	14800
1994-11-28	6.19	6.19	6.06	6.16	93200
1994-11-29	6.16	6.34	6.11	6.31	174800
1994-11-30	6.44	6.44	6.28	6.28	343200
1994-12-01	6.28	6.34	6.28	6.28	227200
1994-12-02	6.34	6.34	6.22	6.30	428000
1994-12-05	6.31	6.34	6.22	6.25	267600
1994-12-06	6.25	6.31	6.25	6.25	125600
1994-12-07	6.25	6.31	6.25	6.28	21600
1994-12-08	6.36	6.36	6.28	6.28	9200
1994-12-09	6.38	6.38	6.22	6.28	67600
1994-12-12	6.22	6.38	6.22	6.38	24800
1994-12-13	6.22	6.31	6.00	6.06	1214000
1994-12-14	6.06	6.09	6.03	6.03	195200
1994-12-15	6.06	6.31	6.06	6.31	352000
1994-12-16	6.31	6.44	6.25	6.31	245200
1994-12-19	6.31	6.38	6.31	6.34	48800
1994-12-20	6.31	6.38	6.31	6.34	110800
1994-12-21	6.44	6.56	6.34	6.56	294000
1994-12-22	6.56	6.56	6.38	6.38	77600
1994-12-23	6.38	6.50	6.38	6.38	124000
1994-12-27	6.50	6.50	6.38	6.38	41600
1994-12-28	6.38	6.56	6.38	6.48	233600
1994-12-29	6.50	6.63	6.50	6.56	249200
1994-12-30	6.56	6.63	6.44	6.56	174800
1995-01-03	6.56	6.56	6.31	6.31	122800
1995-01-04	6.44	6.44	6.19	6.27	168000
1995-01-05	6.31	6.31	6.25	6.25	93200
1995-01-06	6.25	6.28	6.19	6.22	46400
1995-01-09	6.25	6.25	6.19	6.25	176800
1995-01-10	6.19	6.34	6.19	6.25	507600
1995-01-11	6.13	6.16	6.09	6.13	313200
1995-01-12	6.16	6.25	6.16	6.25	38800
1995-01-13	6.25	6.25	6.16	6.16	222800
1995-01-16	6.16	6.34	6.16	6.31	306400
1995-01-17	6.44	6.47	6.31	6.47	209600
1995-01-18	6.38	6.47	6.31	6.31	78000
1995-01-19	6.44	6.44	6.34	6.39	36400
1995-01-20	6.34	6.44	6.31	6.38	269600
1995-01-23	6.31	6.38	6.13	6.22	710000
1995-01-24	6.19	6.25	6.06	6.16	376000
1995-01-25	6.19	6.19	6.09	6.18	225200
1995-01-26	6.14	6.19	6.09	6.11	719600
1995-01-27	6.09	6.13	6.09	6.09	22400
1995-01-30	6.09	6.13	6.03	6.03	22400
1995-01-31	6.03	6.06	6.00	6.00	884400
1995-02-01	6.00	6.00	5.94	5.94	74000
1995-02-02	5.94	6.00	5.94	5.97	1065200
1995-02-03	5.94	5.97	5.94	5.94	189600
1995-02-06	5.88	5.97	5.88	5.97	66000
1995-02-07	5.94	5.97	5.88	5.88	505200
1995-02-08	5.88	5.94	5.75	5.84	208800
1995-02-09	5.84	5.91	5.75	5.81	787200
1995-02-10	5.84	5.88	5.81	5.88	238400
1995-02-13	5.88	5.88	5.81	5.88	86800
1995-02-14	5.84	5.91	5.84	5.91	224000
1995-02-15	5.91	5.91	5.84	5.91	243200
1995-02-16	5.91	5.91	4.94	5.56	2430000
1995-02-17	5.56	5.72	5.44	5.66	297200
1995-02-21	5.64	5.75	5.63	5.69	1761600
1995-02-22	5.66	5.72	5.63	5.66	370800
1995-02-23	5.64	5.66	5.53	5.53	411200
1995-02-24	5.44	5.53	5.44	5.53	63200
1995-02-27	5.47	5.56	5.44	5.44	874400
1995-02-28	5.44	5.50	5.41	5.47	174800
1995-03-01	5.47	5.47	5.41	5.47	480000
1995-03-02	5.47	5.53	5.41	5.53	127200
1995-03-03	5.53	5.69	5.53	5.63	93200
1995-03-06	5.63	5.63	5.56	5.63	1030000
1995-03-07	5.63	5.75	5.56	5.59	1769600
1995-03-08	5.66	5.66	5.56	5.63	667200
1995-03-09	5.59	5.66	5.50	5.53	309200
1995-03-10	5.53	5.63	5.53	5.63	438800
1995-03-13	5.59	5.75	5.56	5.69	190800
1995-03-14	5.75	5.94	5.63	5.75	282800
1995-03-15	5.84	5.88	5.75	5.88	279600
1995-03-16	5.78	5.88	5.78	5.81	167200
1995-03-17	5.78	6.00	5.78	5.88	216400
1995-03-20	5.88	6.03	5.88	6.03	235600
1995-03-21	5.98	6.25	5.97	6.16	336400
1995-03-22	6.22	6.22	6.13	6.13	212800
1995-03-23	6.19	6.22	6.13	6.16	1644400
1995-03-24	6.13	6.19	6.09	6.09	876000
1995-03-27	5.63	5.75	5.41	5.44	1124800
1995-03-28	5.50	5.50	5.22	5.22	1086400
1995-03-29	5.22	5.28	5.22	5.25	1142000
1995-03-30	5.23	5.28	5.22	5.28	262400
1995-03-31	5.22	5.56	5.22	5.47	650800
1995-04-03	5.56	5.56	5.38	5.41	434000
1995-04-04	5.39	5.41	5.31	5.31	322400
1995-04-05	5.31	5.38	5.25	5.28	60400
1995-04-06	5.38	5.41	5.25	5.28	160400
1995-04-07	5.38	5.38	5.13	5.28	239200
1995-04-10	5.28	5.28	5.03	5.16	256800
1995-04-11	5.16	5.16	4.94	5.03	144000
1995-04-12	5.03	5.03	4.94	5.03	257600
1995-04-13	5.03	5.03	4.94	5.03	62000
1995-04-17	5.06	5.06	4.94	5.03	324400
1995-04-18	5.03	5.06	4.94	5.03	965600
1995-04-19	5.03	5.03	4.81	4.97	177600
1995-04-20	4.97	4.97	4.81	4.97	289600
1995-04-21	4.97	5.00	4.81	5.00	1178800
1995-04-24	5.00	5.00	4.91	4.98	86400
1995-04-25	4.91	5.00	4.88	4.88	55600
1995-04-26	4.94	4.94	4.84	4.94	46000
1995-04-27	4.81	4.94	4.81	4.91	1605600
1995-04-28	4.94	5.00	4.84	4.98	151200
1995-05-01	4.88	5.06	4.88	5.06	290000
1995-05-02	5.06	5.09	4.94	5.06	955200
1995-05-03	5.13	5.31	5.00	5.28	214800
1995-05-04	5.31	5.50	5.25	5.44	160800
1995-05-05	5.44	5.56	5.38	5.53	154000
1995-05-08	5.56	5.56	5.38	5.38	234400
1995-05-09	5.38	5.50	5.19	5.28	227200
1995-05-10	5.19	5.19	4.94	5.00	559600
1995-05-11	4.94	5.19	4.94	5.13	2307600
1995-05-12	5.16	5.44	5.16	5.28	460000
1995-05-15	5.22	5.38	5.22	5.25	291600
1995-05-16	5.38	5.38	5.22	5.22	1012000
1995-05-17	5.38	5.38	5.22	5.25	457200
1995-05-18	5.28	5.38	5.22	5.25	119200
1995-05-19	5.38	5.38	5.25	5.31	77200
1995-05-22	5.25	5.50	5.25	5.38	232400
1995-05-23	5.50	5.50	5.31	5.44	1706400
1995-05-24	5.44	5.50	5.38	5.44	184000
1995-05-25	5.38	5.50	5.38	5.50	104400
1995-05-26	5.50	5.50	5.31	5.50	1726000
1995-05-30	5.50	5.50	5.34	5.50	82400
1995-05-31	5.34	5.50	5.34	5.41	912400
1995-06-01	5.34	5.50	5.34	5.44	1145200
1995-06-02	5.38	5.44	5.38	5.42	96400
1995-06-05	5.38	5.53	5.38	5.53	1370000
1995-06-06	5.53	5.59	5.50	5.50	228000
1995-06-07	5.59	5.69	5.50	5.63	193600
1995-06-08	5.66	5.66	5.56	5.56	26000
1995-06-09	5.66	5.66	5.56	5.63	78000
1995-06-12	5.63	5.63	5.56	5.63	144000
1995-06-13	5.63	5.63	5.56	5.56	211200
1995-06-14	5.56	5.63	5.56	5.59	497200
1995-06-15	5.56	5.58	5.50	5.50	71600
1995-06-16	5.56	5.59	5.50	5.53	235600
1995-06-19	5.59	5.63	5.53	5.56	204000
1995-06-20	5.56	5.63	5.56	5.58	1438000
1995-06-21	5.63	5.91	5.56	5.86	1091200
1995-06-22	5.81	5.91	5.81	5.88	855600
1995-06-23	5.89	6.00	5.81	5.88	407200
1995-06-26	5.88	6.00	5.88	5.91	533600
1995-06-27	5.94	6.00	5.88	5.94	322000
1995-06-28	5.94	5.94	5.84	5.89	147600
1995-06-29	5.84	5.91	5.81	5.88	870400
1995-06-30	5.81	6.19	5.81	6.19	541200
1995-07-03	6.09	6.22	6.09	6.20	118400
1995-07-05	6.25	6.25	6.13	6.22	617200
1995-07-06	6.13	6.22	6.13	6.19	352000
1995-07-07	6.13	6.22	6.13	6.13	392800
1995-07-10	6.19	6.19	6.06	6.17	314000
1995-07-11	6.13	6.13	5.94	6.05	1450400
1995-07-12	6.06	6.25	5.94	6.19	252400
1995-07-13	6.25	6.31	6.13	6.25	727600
1995-07-14	6.19	6.31	6.19	6.31	58800
1995-07-17	6.31	6.31	6.19	6.25	293600
1995-07-18	6.19	6.31	6.13	6.25	251600
1995-07-19	6.09	6.31	6.00	6.06	164400
1995-07-20	6.06	6.19	5.97	6.06	131200
1995-07-21	5.94	6.06	5.94	6.06	83600
1995-07-24	6.06	6.06	5.88	5.97	250400
1995-07-25	6.00	6.06	5.88	6.06	148800
1995-07-26	5.88	6.06	5.88	6.06	250800
1995-07-27	5.88	6.06	5.88	5.97	167600
1995-07-28	6.06	6.06	5.88	5.94	400000
1995-07-31	5.94	6.00	5.88	6.00	87200
1995-08-01	5.88	6.00	5.88	5.97	70800
1995-08-02	5.98	6.06	5.91	6.03	353600
1995-08-03	6.03	6.13	5.94	6.06	267600
1995-08-04	6.00	6.25	6.00	6.25	186400
1995-08-07	6.13	6.38	6.13	6.25	436400
1995-08-08	6.34	6.34	6.19	6.19	420000
1995-08-09	6.23	6.34	6.19	6.34	366800
1995-08-10	6.34	6.38	6.25	6.34	219600
1995-08-11	6.25	6.38	6.25	6.25	407200
1995-08-14	6.36	6.50	6.25	6.50	1136400
1995-08-15	6.47	6.56	6.44	6.48	166000
1995-08-16	6.52	6.53	6.38	6.38	319600
1995-08-17	6.50	6.50	6.38	6.50	568000
1995-08-18	6.50	6.50	6.44	6.50	126400
1995-08-21	6.44	6.56	6.44	6.47	401200
1995-08-22	6.44	6.66	6.44	6.56	811600
1995-08-23	6.56	6.63	6.53	6.56	205600
1995-08-24	6.53	6.59	6.53	6.56	347200
1995-08-25	6.53	6.59	6.53	6.58	106000
1995-08-28	6.53	6.63	6.53	6.61	262000
1995-08-29	6.56	6.63	6.56	6.59	89200
1995-08-30	6.63	6.66	6.56	6.63	87600
1995-08-31	6.56	6.69	6.56	6.56	30000
1995-09-01	6.69	6.69	6.56	6.56	19600
1995-09-05	6.69	6.69	6.56	6.69	485600
1995-09-06	6.69	6.69	6.59	6.64	35200
1995-09-07	6.59	6.69	6.44	6.50	408000
1995-09-08	6.50	6.50	6.38	6.38	44400
1995-09-11	6.50	6.50	6.38	6.50	51200
1995-09-12	6.50	6.50	6.41	6.50	362800
1995-09-13	6.41	6.50	6.41	6.44	66400
1995-09-14	6.44	6.59	6.41	6.59	150400
1995-09-15	6.56	6.78	6.50	6.78	843600
1995-09-18	6.78	6.81	6.69	6.81	435600
1995-09-19	6.75	6.88	6.75	6.88	334800
1995-09-20	6.88	6.88	6.75	6.84	51600
1995-09-21	6.75	6.88	6.75	6.75	383600
1995-09-22	6.75	6.88	6.72	6.88	82800
1995-09-25	6.84	6.84	6.72	6.72	148800
1995-09-26	6.69	6.78	6.69	6.78	270800
1995-09-27	6.72	6.75	6.63	6.66	387600
1995-09-28	6.63	6.81	6.63	6.81	398400
1995-09-29	6.80	6.81	6.69	6.81	47200
1995-10-02	6.75	6.81	6.66	6.66	65200
1995-10-03	6.66	6.69	6.63	6.66	228800
1995-10-04	6.63	6.69	6.63	6.63	189600
1995-10-05	6.69	6.78	6.63	6.78	233200
1995-10-06	7.31	7.31	7.06	7.31	1106000
1995-10-09	7.22	7.53	7.22	7.53	414400
1995-10-10	7.44	7.63	7.38	7.47	939600
1995-10-11	7.56	7.63	7.50	7.56	976000
1995-10-12	7.59	7.59	7.41	7.41	182000
1995-10-13	7.53	7.53	7.41	7.47	59600
1995-10-16	7.48	7.56	7.44	7.56	280000
1995-10-17	7.59	7.94	7.50	7.94	986000
1995-10-18	7.81	8.09	7.75	7.94	1166400
1995-10-19	8.09	8.09	7.75	7.81	332000
1995-10-20	7.75	7.94	7.75	7.84	1206400
1995-10-23	7.88	7.88	7.75	7.75	1568800
1995-10-24	7.75	7.78	7.69	7.70	1343200
1995-10-25	7.69	7.73	7.59	7.66	719600
1995-10-26	7.59	7.61	7.53	7.53	122800
1995-10-27	7.59	7.63	7.50	7.63	254000
1995-10-30	7.63	7.66	7.56	7.56	791200
1995-10-31	7.56	7.59	7.41	7.41	217600
1995-11-01	7.34	7.53	7.28	7.38	180400
1995-11-02	7.38	7.50	7.38	7.44	486400
1995-11-03	7.38	7.56	7.38	7.50	270000
1995-11-06	7.44	7.56	7.44	7.53	63200
1995-11-07	7.48	7.53	7.44	7.53	118000
1995-11-08	7.53	7.69	7.50	7.69	962400
1995-11-09	7.63	7.78	7.63	7.75	337600
1995-11-10	7.78	7.78	7.63	7.78	111200
1995-11-13	7.78	7.78	7.63	7.63	165200
1995-11-14	7.78	7.78	7.63	7.75	549200
1995-11-15	7.63	7.75	7.63	7.63	434000
1995-11-16	7.78	7.78	7.63	7.69	988000
1995-11-17	7.75	7.75	7.69	7.75	304400
1995-11-20	7.69	7.94	7.69	7.88	249200
1995-11-21	7.81	7.94	7.75	7.81	197600
1995-11-22	7.75	7.88	7.75	7.88	323200
1995-11-24	7.84	8.06	7.75	7.88	239600
1995-11-27	8.00	8.00	7.88	8.00	58000
1995-11-28	7.94	8.00	7.88	7.88	245200
1995-11-29	8.00	8.00	7.88	8.00	134400
1995-11-30	8.00	8.00	7.88	7.94	107200
1995-12-01	7.88	7.94	7.88	7.94	163200
1995-12-04	7.94	7.94	7.88	7.88	127200
1995-12-05	7.91	7.91	7.81	7.84	40400
1995-12-06	7.81	7.88	7.81	7.81	139200
1995-12-07	7.81	7.88	7.75	7.75	378400
1995-12-08	7.75	7.88	7.47	7.63	135600
1995-12-11	7.63	7.63	7.50	7.59	72000
1995-12-12	7.50	7.56	7.44	7.47	350800
1995-12-13	7.50	7.50	7.44	7.47	859200
1995-12-14	7.48	7.50	7.44	7.44	166800
1995-12-15	7.47	7.50	7.44	7.44	258000
1995-12-18	7.50	7.50	7.00	7.05	854800
1995-12-19	7.06	7.06	6.81	6.91	990000
1995-12-20	6.81	7.00	6.81	7.00	610000
1995-12-21	6.88	7.13	6.88	7.13	254800
1995-12-22	7.03	7.25	7.03	7.22	530400
1995-12-26	7.13	7.31	7.13	7.13	26400
1995-12-27	7.13	7.31	7.13	7.31	158000
1995-12-28	7.31	7.63	7.25	7.56	419600
1995-12-29	7.50	7.63	7.50	7.50	291200
1996-01-02	7.50	7.75	7.50	7.75	269200
1996-01-03	7.75	8.00	7.69	7.84	858000
1996-01-04	7.84	7.84	7.59	7.66	110400
1996-01-05	7.50	7.63	7.44	7.53	113200
1996-01-08	7.53	7.53	7.44	7.44	57200
1996-01-09	7.56	7.94	7.56	7.92	506000
1996-01-10	7.81	8.06	7.81	7.88	480000
1996-01-11	7.88	8.00	7.88	7.91	316800
1996-01-12	7.94	7.97	7.88	7.97	414400
1996-01-15	7.88	8.03	7.88	8.00	468000
1996-01-16	7.94	8.03	7.94	8.03	109600
1996-01-17	8.03	8.13	7.94	7.94	343200
1996-01-18	8.00	8.06	7.94	8.00	145600
1996-01-19	8.03	8.03	7.94	7.97	265600
1996-01-22	7.88	8.00	7.88	8.00	353600
1996-01-23	7.88	8.00	7.84	7.91	249600
1996-01-24	7.97	7.97	7.84	7.89	315200
1996-01-25	7.94	7.94	7.84	7.94	149600
1996-01-26	7.94	7.94	7.84	7.94	332400
1996-01-29	7.94	7.94	7.84	7.94	43600
1996-01-30	8.06	8.13	7.97	8.03	657200
1996-01-31	8.09	8.09	7.91	8.00	435600
1996-02-01	8.00	8.00	7.91	7.94	362800
1996-02-02	8.00	8.09	7.94	8.00	1208400
1996-02-05	8.06	8.13	8.00	8.13	879600
1996-02-06	8.00	8.16	8.00	8.13	773200
1996-02-07	8.16	8.25	8.09	8.22	1052800
1996-02-08	8.25	8.28	8.16	8.28	373600
1996-02-09	8.22	8.38	8.22	8.31	1248000
1996-02-12	8.25	8.38	8.25	8.38	1054800
1996-02-13	8.38	8.56	8.25	8.47	1652400
1996-02-14	8.53	8.59	8.47	8.53	914000
1996-02-15	8.47	8.53	8.31	8.31	587600
1996-02-16	8.38	8.38	8.25	8.31	154400
1996-02-20	8.31	8.31	8.19	8.19	2870000
1996-02-21	8.19	8.28	8.19	8.28	1276000
1996-02-22	8.19	8.28	8.13	8.19	279200
1996-02-23	8.13	8.25	8.09	8.09	339200
1996-02-26	8.09	8.19	8.09	8.09	1179200
1996-02-27	8.09	8.16	8.09	8.09	498400
1996-02-28	8.09	8.16	8.09	8.13	958000
1996-02-29	8.09	8.16	8.03	8.03	616800
1996-03-01	8.03	8.19	8.03	8.05	428400
1996-03-04	8.03	8.09	7.94	8.00	394000
1996-03-05	7.91	8.02	7.66	7.72	1002800
1996-03-06	7.66	7.72	7.44	7.44	1084800
1996-03-07	7.50	7.50	7.31	7.38	1228800
1996-03-08	7.38	7.38	7.09	7.09	1371200
1996-03-11	7.19	7.25	7.06	7.20	593600
1996-03-12	7.25	7.25	7.16	7.20	474800
1996-03-13	7.25	7.28	7.16	7.22	329200
1996-03-14	7.16	7.25	7.09	7.16	249600
1996-03-15	7.16	7.16	6.78	6.88	261600
1996-03-18	6.84	7.06	6.75	7.00	1379200
1996-03-19	7.09	7.13	7.00	7.06	1311600
1996-03-20	7.00	7.13	7.00	7.06	1516400
1996-03-21	7.34	7.53	7.25	7.53	2392000
1996-03-22	7.53	7.53	7.38	7.42	1337200
1996-03-25	7.50	7.50	7.16	7.25	439600
1996-03-26	7.34	7.63	7.34	7.56	389600
1996-03-27	7.63	7.94	7.53	7.69	474400
1996-03-28	7.69	7.84	7.69	7.72	509200
1996-03-29	7.78	7.78	7.72	7.75	151200
1996-04-01	7.72	7.78	7.72	7.72	228400
1996-04-02	7.72	7.78	7.63	7.72	431600
1996-04-03	7.75	7.75	7.50	7.55	861600
1996-04-04	7.59	7.59	7.38	7.41	185200
1996-04-08	7.31	7.31	7.19	7.22	402800
1996-04-09	7.34	7.47	7.25	7.44	290800
1996-04-10	7.44	7.47	7.34	7.44	508400
1996-04-11	7.34	7.47	7.34	7.47	238400
1996-04-12	7.50	7.50	7.38	7.41	296400
1996-04-15	7.47	7.53	7.38	7.53	123600
1996-04-16	7.44	7.53	7.44	7.47	235600
1996-04-17	7.44	7.53	7.44	7.50	166400
1996-04-18	7.53	7.53	7.47	7.53	90400
1996-04-19	7.66	7.66	7.53	7.59	36400
1996-04-22	7.53	7.66	7.53	7.53	163200
1996-04-23	7.53	7.69	7.53	7.56	532000
1996-04-24	7.56	7.69	7.56	7.69	659200
1996-04-25	7.72	7.72	7.56	7.59	467600
1996-04-26	7.72	7.78	7.66	7.72	529200
1996-04-29	7.72	7.75	7.63	7.69	854400
1996-04-30	7.59	7.72	7.59	7.66	3504800
1996-05-01	7.72	7.84	7.66	7.78	279200
1996-05-02	7.77	7.81	7.66	7.66	386800
1996-05-03	7.66	7.75	7.63	7.63	150400
1996-05-06	7.63	7.72	7.63	7.66	347200
1996-05-07	7.66	7.75	7.66	7.66	132800
1996-05-08	7.66	7.75	7.63	7.75	285600
1996-05-09	7.75	7.75	7.63	7.72	69600
1996-05-10	7.78	7.81	7.66	7.81	104000
1996-05-13	7.81	7.88	7.75	7.82	160800
1996-05-14	7.86	7.97	7.78	7.94	157600
1996-05-15	7.94	8.06	7.88	8.00	794000
1996-05-16	8.00	8.06	7.94	8.06	550800
1996-05-17	7.94	8.06	7.94	8.06	100000
1996-05-20	8.03	8.06	7.94	8.00	68000
1996-05-21	7.94	8.06	7.94	7.94	83600
1996-05-22	7.94	8.06	7.94	7.97	219200
1996-05-23	7.97	8.06	7.97	7.97	121200
1996-05-24	8.00	8.06	7.97	7.97	417600
1996-05-28	8.06	8.06	7.97	7.97	84400
1996-05-29	7.97	8.06	7.88	7.89	84800
1996-05-30	7.88	7.88	7.69	7.69	115200
1996-05-31	7.69	7.81	7.69	7.72	154800
1996-06-03	7.69	7.81	7.69	7.81	80800
1996-06-04	7.72	7.81	7.69	7.81	405600
1996-06-05	7.69	7.81	7.69	7.77	94000
1996-06-06	7.78	7.88	7.75	7.83	1832800
1996-06-07	7.75	7.81	7.69	7.69	57200
1996-06-10	7.69	7.81	7.69	7.72	175200
1996-06-11	7.75	7.75	7.69	7.69	2462000
1996-06-12	7.78	7.78	7.69	7.69	273600
1996-06-13	7.69	7.75	7.69	7.75	209600
1996-06-14	7.69	7.94	7.69	7.81	383200
1996-06-17	7.94	8.22	7.88	8.22	146400
1996-06-18	8.09	8.28	8.09	8.22	734800
1996-06-19	8.22	8.28	8.13	8.13	193600
1996-06-20	8.13	8.25	8.06	8.19	412000
1996-06-21	8.25	8.25	8.06	8.06	383200
1996-06-24	8.06	8.25	8.06	8.09	160800
1996-06-25	8.06	8.16	8.00	8.00	356400
1996-06-26	8.00	8.13	7.81	7.81	450000
1996-06-27	7.69	7.69	7.44	7.47	1436800
1996-06-28	7.53	7.69	7.31	7.66	1144000
1996-07-01	7.69	7.72	7.56	7.69	200400
1996-07-02	7.66	7.69	7.47	7.53	498400
1996-07-03	7.59	7.59	7.47	7.47	726800
1996-07-05	7.59	7.59	7.47	7.53	46400
1996-07-08	7.53	7.91	7.50	7.78	738000
1996-07-09	7.94	8.06	7.88	7.97	1371200
1996-07-10	8.38	8.50	8.16	8.41	2822000
1996-07-11	8.56	8.81	8.41	8.56	2136400
1996-07-12	8.69	8.69	8.25	8.44	2747600
1996-07-15	8.38	8.63	8.38	8.38	573200
1996-07-16	8.38	8.44	7.94	8.19	670400
1996-07-17	8.22	8.53	8.16	8.50	828800
1996-07-18	8.44	8.66	8.44	8.55	924400
1996-07-19	8.50	8.56	8.38	8.38	308800
1996-07-22	8.38	8.47	8.31	8.38	269600
1996-07-23	8.41	8.59	8.38	8.53	843600
1996-07-24	8.34	8.53	8.31	8.47	254000
1996-07-25	8.44	8.50	8.38	8.42	223600
1996-07-26	8.47	8.47	8.34	8.44	280000
1996-07-29	8.41	8.41	8.28	8.28	106000
1996-07-30	8.25	8.28	8.06	8.13	150800
1996-07-31	8.06	8.09	8.00	8.02	363600
1996-08-01	8.06	8.31	8.00	8.25	535600
1996-08-02	8.34	8.50	8.25	8.38	506000
1996-08-05	8.38	8.50	8.34	8.50	59200
1996-08-06	8.50	8.50	8.34	8.34	201600
1996-08-07	8.34	8.50	8.34	8.50	363600
1996-08-08	8.50	8.50	8.38	8.42	136400
1996-08-09	8.44	8.63	8.41	8.41	1572800
1996-08-12	8.41	8.63	8.25	8.56	2566800
1996-08-13	8.44	8.69	8.44	8.59	301200
1996-08-14	8.53	8.81	8.50	8.80	1071600
1996-08-15	8.81	8.94	8.72	8.88	1613200
1996-08-16	8.81	8.88	8.78	8.88	446400
1996-08-19	8.78	8.92	8.78	8.81	526000
1996-08-20	8.81	8.94	8.81	8.88	154000
1996-08-21	8.81	8.94	8.81	8.84	1016000
1996-08-22	8.84	9.00	8.84	8.94	4703200
1996-08-23	9.00	9.00	8.88	9.00	40000
1996-08-26	9.00	9.06	8.88	9.06	122800
1996-08-27	9.00	9.13	9.00	9.13	550400
1996-08-28	9.13	9.56	9.03	9.56	3518000
1996-08-29	9.44	9.56	9.31	9.31	375200
1996-08-30	9.38	9.47	9.25	9.38	532800
1996-09-03	9.34	9.34	9.25	9.25	268800
1996-09-04	9.34	9.59	9.25	9.56	2541600
1996-09-05	9.66	9.73	9.56	9.64	342000
1996-09-06	9.56	9.72	9.56	9.66	534400
1996-09-09	9.72	10.03	9.63	10.03	2374000
1996-09-10	10.00	10.13	10.00	10.06	902000
1996-09-11	10.06	10.19	9.94	10.19	1014000
1996-09-12	10.09	10.28	10.09	10.19	1294800
1996-09-13	10.28	10.28	10.03	10.03	901200
1996-09-16	10.03	10.09	9.97	10.00	431200
1996-09-17	9.99	10.06	9.84	9.84	762800
1996-09-18	9.88	9.91	9.75	9.75	324400
1996-09-19	9.88	10.00	9.81	9.88	890000
1996-09-20	9.94	10.09	9.81	10.06	899600
1996-09-23	10.06	10.06	9.91	10.03	698400
1996-09-24	9.94	10.03	9.94	10.03	228000
1996-09-25	10.00	10.06	9.97	10.03	742400
1996-09-26	9.97	10.06	9.91	9.94	730800
1996-09-27	9.94	10.09	9.94	10.03	900400
1996-09-30	10.00	10.19	10.00	10.13	578400
1996-10-01	10.25	10.44	10.25	10.34	345200
1996-10-02	10.44	10.53	10.34	10.47	274400
1996-10-03	10.78	11.16	10.69	11.00	1630000
1996-10-04	11.03	11.13	10.97	11.03	1955200
1996-10-07	11.13	11.25	10.97	11.03	681200
1996-10-08	10.97	11.06	10.91	10.97	501600
1996-10-09	10.97	10.97	10.91	10.91	222800
1996-10-10	10.91	11.00	10.91	10.91	414800
1996-10-11	11.00	11.00	10.91	11.00	106800
1996-10-14	10.91	11.00	10.88	10.88	91200
1996-10-15	10.91	11.38	10.91	11.25	365600
1996-10-16	11.25	11.34	11.25	11.25	854400
1996-10-17	11.34	11.34	11.25	11.31	458000
1996-10-18	11.28	11.31	11.19	11.25	330800
1996-10-21	11.19	11.38	11.19	11.31	160800
1996-10-22	11.25	11.38	11.22	11.31	398400
1996-10-23	11.31	11.31	11.19	11.19	462800
1996-10-24	11.19	11.25	11.19	11.19	95200
1996-10-25	11.25	11.25	10.94	11.13	352000
1996-10-28	11.16	11.19	11.06	11.17	126000
1996-10-29	11.14	11.19	11.09	11.09	477600
1996-10-30	11.09	11.22	10.94	10.94	312000
1996-10-31	11.00	11.03	10.78	10.78	122400
1996-11-01	10.84	10.97	10.81	10.97	721600
1996-11-04	10.97	11.06	10.88	11.00	329200
1996-11-05	10.91	10.94	10.81	10.88	408000
1996-11-06	10.84	10.91	10.81	10.88	148800
1996-11-07	10.81	10.94	10.81	10.84	205200
1996-11-08	10.81	10.81	10.56	10.56	244000
1996-11-11	10.56	10.75	10.38	10.75	609600
1996-11-12	10.75	11.25	10.69	11.19	1030800
1996-11-13	11.16	11.31	11.00	11.00	505200
1996-11-14	11.06	11.06	10.94	11.00	530000
1996-11-15	11.00	11.06	10.94	10.94	129200
1996-11-18	10.94	11.13	10.94	11.00	160400
1996-11-19	10.97	11.09	10.97	11.03	149200
1996-11-20	11.44	11.91	11.31	11.69	1333600
1996-11-21	11.59	11.88	11.59	11.69	512800
1996-11-22	11.63	11.78	11.63	11.66	197600
1996-11-25	11.69	11.78	11.66	11.72	160400
1996-11-26	11.78	11.88	11.69	11.81	690400
1996-11-27	11.88	11.88	11.75	11.88	426000
1996-11-29	11.75	11.88	11.75	11.75	22800
1996-12-02	11.75	12.00	11.75	11.78	252400
1996-12-03	11.75	11.97	11.75	11.81	411600
1996-12-04	11.81	11.91	11.69	11.69	722400
1996-12-05	11.69	11.75	11.50	11.52	762400
1996-12-06	11.44	11.75	11.31	11.59	273600
1996-12-09	11.75	11.88	11.63	11.81	1087600
1996-12-10	11.69	12.03	11.69	11.88	822000
1996-12-11	11.63	11.75	11.56	11.69	458400
1996-12-12	11.63	11.75	11.50	11.50	293200
1996-12-13	11.50	11.72	11.41	11.59	1036000
1996-12-16	11.72	11.72	11.53	11.63	112800
1996-12-17	11.63	11.63	11.47	11.47	104000
1996-12-18	11.47	11.56	11.25	11.27	272400
1996-12-19	11.31	11.50	11.28	11.47	505200
1996-12-20	12.19	13.75	12.19	12.94	2801600
1996-12-23	12.91	12.91	12.69	12.84	728800
1996-12-24	12.81	12.88	12.75	12.81	948000
1996-12-26	12.81	13.38	12.81	13.22	1011200
1996-12-27	13.31	13.56	13.19	13.53	315200
1996-12-30	13.53	14.00	13.44	13.91	713200
1996-12-31	13.94	14.16	13.81	14.16	613200
1997-01-02	14.06	14.16	13.88	13.88	487200
1997-01-03	13.88	14.09	13.88	14.00	1126400
1997-01-06	13.88	14.00	13.69	13.94	1032400
1997-01-07	13.94	13.94	13.69	13.78	762000
1997-01-08	13.81	13.88	13.72	13.81	728000
1997-01-09	13.72	13.94	13.72	13.88	894000
1997-01-10	13.81	14.06	13.75	14.00	809600
1997-01-13	14.06	14.25	13.94	14.22	740000
1997-01-14	14.25	14.50	14.19	14.44	448800
1997-01-15	14.34	14.63	14.34	14.47	936800
1997-01-16	14.56	14.56	14.38	14.44	813200
1997-01-17	14.38	14.50	14.38	14.41	204400
1997-01-20	14.38	14.44	14.31	14.38	245200
1997-01-21	14.31	14.44	14.31	14.36	218400
1997-01-22	14.47	15.22	14.44	15.06	1465200
1997-01-23	15.00	15.22	15.00	15.06	1837600
1997-01-24	14.97	15.09	14.84	14.84	661600
1997-01-27	14.81	14.97	14.31	14.38	846800
1997-01-28	14.38	14.44	14.03	14.06	732000
1997-01-29	14.06	14.38	14.00	14.38	789200
1997-01-30	14.50	14.50	14.25	14.38	2318400
1997-01-31	14.47	14.56	14.38	14.56	1198400
1997-02-03	14.47	14.69	14.38	14.56	589600
1997-02-04	14.50	14.53	14.38	14.41	728800
1997-02-05	14.41	14.69	14.41	14.56	637200
1997-02-06	14.56	14.81	14.56	14.75	504800
1997-02-07	14.81	14.88	14.75	14.81	1075600
1997-02-10	15.16	15.75	15.00	15.59	3152400
1997-02-11	15.63	16.59	15.50	16.13	2166000
1997-02-12	16.19	16.34	15.81	16.16	3662000
1997-02-13	16.06	16.56	16.00	16.50	2761200
1997-02-14	16.56	16.88	16.44	16.78	998400
1997-02-18	16.69	16.88	16.63	16.81	1114000
1997-02-19	16.94	16.94	16.41	16.47	1344000
1997-02-20	16.41	16.50	16.31	16.47	1289600
1997-02-21	16.63	17.19	16.55	17.00	1768800
1997-02-24	17.13	17.47	16.75	16.97	848000
1997-02-25	16.97	17.13	16.44	16.50	522800
1997-02-26	16.50	16.88	16.06	16.81	956400
1997-02-27	16.75	16.88	16.50	16.61	334400
1997-02-28	16.56	16.69	16.44	16.44	462800
1997-03-03	16.56	16.81	16.44	16.75	407600
1997-03-04	16.81	16.88	16.63	16.69	517600
1997-03-05	16.75	16.81	16.44	16.44	283200
1997-03-06	16.44	16.63	16.13	16.31	469600
1997-03-07	16.31	16.63	16.31	16.53	325200
1997-03-10	16.81	17.13	16.75	17.09	773600
1997-03-11	17.13	17.13	16.69	17.00	600400
1997-03-12	17.06	17.06	16.69	16.72	290800
1997-03-13	16.72	16.91	16.69	16.81	356800
1997-03-14	16.75	17.06	16.75	17.06	896000
1997-03-17	17.06	17.06	16.81	17.00	389600
1997-03-18	16.81	17.00	16.81	16.89	130800
1997-03-19	16.94	16.94	16.69	16.81	233200
1997-03-20	16.69	16.88	16.27	16.27	271600
1997-03-21	16.38	16.81	16.25	16.81	1445200
1997-03-24	16.81	16.81	16.63	16.72	391200
1997-03-25	17.19	17.25	17.06	17.09	2205200
1997-03-26	17.31	17.75	17.19	17.31	1134400
1997-03-27	17.38	17.81	17.31	17.50	901600
1997-03-31	17.53	17.63	17.06	17.06	620400
1997-04-01	17.06	17.44	17.06	17.25	897600
1997-04-02	17.25	17.50	17.25	17.50	789200
1997-04-03	17.44	17.56	17.20	17.25	993200
1997-04-04	17.38	17.88	17.25	17.78	1753200
1997-04-07	18.19	18.81	18.16	18.56	1158000
1997-04-08	18.69	18.69	18.47	18.56	664000
1997-04-09	18.63	18.81	18.56	18.66	1201600
1997-04-10	18.63	18.81	18.63	18.66	548400
1997-04-11	18.56	18.75	18.38	18.50	644400
1997-04-14	18.63	18.69	18.47	18.52	774400
1997-04-15	18.63	18.63	17.50	17.88	1369600
1997-04-16	18.00	18.63	17.63	18.06	531200
1997-04-17	18.25	18.25	17.63	17.75	548600
1997-04-18	17.88	17.88	17.25	17.31	636000
1997-04-21	17.25	17.38	15.94	16.03	920400
1997-04-22	16.00	16.19	15.44	15.72	1692200
1997-04-23	15.06	15.75	14.00	14.56	3217200
1997-04-24	15.00	15.13	14.50	14.75	1972400
1997-04-25	15.00	15.75	14.25	14.44	929600
1997-04-28	14.88	15.31	14.63	15.25	478800
1997-04-29	15.63	16.25	15.50	15.88	677800
1997-04-30	15.88	16.25	15.75	16.19	874400
1997-05-01	16.19	16.31	16.00	16.19	711600
1997-05-02	16.00	16.69	15.63	16.44	1204600
1997-05-05	16.50	16.88	16.38	16.81	1027800
1997-05-06	16.69	17.50	16.69	17.06	453400
1997-05-07	17.00	17.56	17.00	17.50	317400
1997-05-08	17.25	17.56	17.13	17.19	308800
1997-05-09	17.63	17.88	17.38	17.56	410800
1997-05-12	17.56	18.13	17.38	18.06	305400
1997-05-13	18.25	18.63	17.88	18.06	468400
1997-05-14	18.00	18.38	17.75	17.94	153000
1997-05-15	17.88	18.25	17.75	18.13	117800
1997-05-16	17.75	18.00	17.25	17.63	237800
1997-05-19	17.38	17.44	16.63	16.88	519200
1997-05-20	16.88	17.31	16.88	17.31	233000
1997-05-21	17.38	17.38	16.81	17.00	296800
1997-05-22	17.00	17.50	16.88	17.06	734400
1997-05-23	17.38	17.38	17.00	17.38	720200
1997-05-27	17.13	17.69	17.13	17.63	431000
1997-05-28	17.38	17.75	17.38	17.63	210800
1997-05-29	17.75	18.13	17.63	18.00	107400
1997-05-30	17.88	17.94	17.63	17.88	101200
1997-06-02	18.13	18.75	18.00	18.00	630600
1997-06-03	18.09	18.50	17.91	18.50	1054200
1997-06-04	18.88	19.38	18.81	19.13	751000
1997-06-05	19.31	19.31	18.63	18.75	249600
1997-06-06	19.00	19.19	18.75	19.09	105800
1997-06-09	19.19	19.63	19.13	19.63	231600
1997-06-10	19.63	20.75	19.63	20.75	422600
1997-06-11	20.88	21.25	19.75	19.97	373000
1997-06-12	20.13	20.22	19.69	20.00	445400
1997-06-13	20.00	20.41	19.75	20.13	412600
1997-06-16	20.25	20.38	20.00	20.31	458200
1997-06-17	20.38	20.38	20.13	20.13	587800
1997-06-18	20.06	20.31	19.94	20.13	284800
1997-06-19	19.91	20.13	19.19	19.59	515000
1997-06-20	19.38	19.38	18.63	18.69	406400
1997-06-23	18.63	19.31	18.00	19.13	675200
1997-06-24	19.13	19.25	18.75	18.88	422600
1997-06-25	19.06	19.06	17.50	17.78	711600
1997-06-26	18.00	18.50	17.06	17.34	691600
1997-06-27	17.31	18.25	17.31	17.81	909600
1997-06-30	18.06	19.13	17.94	18.00	868400
1997-07-01	18.25	19.44	18.06	19.31	696600
1997-07-02	19.50	20.44	19.44	20.00	1150000
1997-07-03	20.50	20.69	20.25	20.38	533200
1997-07-07	20.50	20.50	19.50	19.81	272000
1997-07-08	19.75	20.00	19.50	19.88	833200
1997-07-09	21.63	21.63	20.06	20.38	1678000
1997-07-10	20.38	21.22	20.13	21.00	1009000
1997-07-11	20.84	21.31	20.84	21.16	790000
1997-07-14	21.31	21.31	20.94	21.06	710800
1997-07-15	21.06	22.69	21.06	22.56	1063000
1997-07-16	22.44	24.28	22.44	24.25	1591000
1997-07-17	23.75	24.38	23.69	23.97	915600
1997-07-18	24.06	24.06	23.63	23.88	706400
1997-07-21	23.75	24.25	23.75	24.16	464800
1997-07-22	24.25	24.25	23.69	23.78	661000
1997-07-23	23.69	25.00	23.69	25.00	260600
1997-07-24	24.88	24.97	24.31	24.69	698400
1997-07-25	24.81	24.81	24.25	24.56	341800
1997-07-28	24.56	24.56	24.06	24.14	353000
1997-07-29	24.19	24.25	23.69	23.78	416600
1997-07-30	23.88	24.63	23.69	24.56	360200
1997-07-31	24.56	24.94	24.31	24.81	250600
1997-08-01	25.00	25.38	24.75	24.81	618400
1997-08-04	24.81	24.88	24.38	24.63	927800
1997-08-05	24.69	25.38	24.50	24.88	265800
1997-08-06	25.13	25.88	24.88	25.50	297800
1997-08-07	25.50	25.50	24.88	24.91	338400
1997-08-08	24.94	25.00	24.38	24.63	450600
1997-08-11	24.50	24.88	24.25	24.63	164800
1997-08-12	24.63	25.50	24.38	24.81	838400
1997-08-13	24.81	25.13	24.38	24.63	169200
1997-08-14	24.44	25.13	24.44	24.81	198800
1997-08-15	24.81	25.03	24.50	25.00	496400
1997-08-18	25.00	25.19	24.56	24.70	253800
1997-08-19	24.56	25.06	24.56	24.81	471000
1997-08-20	25.00	26.00	24.81	25.81	927600
1997-08-21	26.06	26.06	25.31	25.38	464800
1997-08-22	25.25	25.56	25.00	25.53	777000
1997-08-25	25.56	25.94	25.31	25.44	387200
1997-08-26	25.13	25.63	25.13	25.53	109000
1997-08-27	25.63	25.81	25.38	25.81	417800
1997-08-28	25.75	25.88	25.56	25.75	358600
1997-08-29	25.56	25.88	25.56	25.88	254000
1997-09-02	25.81	26.00	25.75	25.88	1252400
1997-09-03	25.94	26.06	25.75	25.88	344400
1997-09-04	26.06	26.38	25.88	26.22	311800
1997-09-05	26.25	26.56	26.19	26.38	246600
1997-09-08	26.56	26.81	26.31	26.56	423000
1997-09-09	26.25	26.63	26.25	26.38	349600
1997-09-10	26.38	26.50	26.13	26.22	126800
1997-09-11	26.19	26.50	26.06	26.50	302600
1997-09-12	26.50	26.63	26.31	26.50	362400
1997-09-15	26.50	26.63	26.38	26.56	243000
1997-09-16	26.56	27.31	26.38	27.00	335400
1997-09-17	27.00	27.38	26.88	27.06	257200
1997-09-18	27.56	27.94	27.50	27.69	1526600
1997-09-19	27.81	28.19	27.75	28.06	612200
1997-09-22	28.19	28.19	27.69	27.75	516200
1997-09-23	27.81	27.81	26.63	26.63	433600
1997-09-24	26.88	26.88	25.63	26.00	408600
1997-09-25	25.88	26.63	25.88	26.03	501600
1997-09-26	26.50	26.56	26.00	26.38	171000
1997-09-29	26.06	27.56	26.06	27.48	537400
1997-09-30	27.56	27.56	26.75	26.75	348000
1997-10-01	27.31	28.41	27.13	28.41	567600
1997-10-02	28.56	29.13	26.00	26.31	1990800
1997-10-03	26.59	26.94	25.69	26.22	1874800
1997-10-06	26.38	27.19	25.00	25.34	1841600
1997-10-07	25.56	25.88	23.88	24.63	2009000
1997-10-08	25.13	25.25	24.19	24.19	2410400
1997-10-09	24.50	24.75	22.50	23.31	1424400
1997-10-10	23.06	24.63	23.06	24.19	1834400
1997-10-13	24.50	25.41	24.25	25.06	1916000
1997-10-14	25.06	25.31	24.94	25.19	1837800
1997-10-15	25.25	25.25	25.00	25.06	2176400
1997-10-16	25.00	25.13	24.25	24.25	367200
1997-10-17	24.13	24.25	23.25	23.97	382400
1997-10-20	24.19	25.06	23.94	24.94	554600
1997-10-21	25.19	25.19	24.84	24.94	436600
1997-10-22	25.13	25.19	24.56	24.63	577200
1997-10-23	24.06	24.13	23.50	23.88	525600
1997-10-24	24.00	24.00	23.50	23.66	369800
1997-10-27	23.38	23.81	22.63	22.81	636800
1997-10-28	22.38	23.31	21.75	23.06	1410800
1997-10-29	23.13	24.19	22.94	24.00	376400
1997-10-30	23.25	24.81	23.25	24.39	382200
1997-10-31	24.75	24.88	24.44	24.44	842400
1997-11-03	24.94	25.00	23.88	24.44	557800
1997-11-04	24.00	24.25	23.38	23.59	741600
1997-11-05	23.56	23.69	23.00	23.06	206800
1997-11-06	23.25	24.00	23.25	23.92	866400
1997-11-07	23.63	23.69	22.88	23.00	364800
1997-11-10	23.25	23.56	23.00	23.31	320800
1997-11-11	23.50	23.56	22.94	23.44	496200
1997-11-12	23.19	23.25	21.63	22.19	698400
1997-11-13	22.38	22.50	21.88	22.00	1213000
1997-11-14	22.38	23.00	22.13	22.88	722600
1997-11-17	23.38	23.88	22.88	23.88	365200
1997-11-18	24.00	24.25	23.75	23.97	365600
1997-11-19	23.50	23.69	23.16	23.34	358600
1997-11-20	23.25	23.63	23.25	23.47	584400
1997-11-21	24.22	24.25	23.69	23.81	525800
1997-11-24	23.88	24.31	23.69	24.06	386200
1997-11-25	23.94	24.63	23.94	24.59	436600
1997-11-26	24.69	25.50	24.69	25.50	669400
1997-11-28	25.44	25.56	25.25	25.38	396400
1997-12-01	25.38	26.13	25.31	25.97	884400
1997-12-02	26.25	26.88	26.00	26.50	826400
1997-12-03	26.44	26.56	25.88	26.02	322400
1997-12-04	26.13	26.19	25.81	26.09	242400
1997-12-05	26.13	26.69	25.94	26.23	501200
1997-12-08	26.13	26.50	26.13	26.50	136800
1997-12-09	26.56	26.56	26.19	26.41	140000
1997-12-10	26.31	26.50	25.50	25.75	176600
1997-12-11	25.00	25.50	25.00	25.13	221200
1997-12-12	25.25	25.25	24.31	24.72	186800
1997-12-15	24.75	25.08	24.25	24.25	637800
1997-12-16	24.19	24.31	23.25	23.84	779000
1997-12-17	23.75	25.25	23.25	23.75	969600
1997-12-18	24.50	24.50	23.00	23.25	920600
1997-12-19	22.88	23.75	21.75	23.75	1056000
1997-12-22	24.00	24.44	22.94	23.81	467200
1997-12-23	23.63	24.19	23.63	24.09	332400
1997-12-24	24.25	24.56	24.19	24.50	133200
1997-12-26	24.25	24.81	24.25	24.75	79000
1997-12-29	24.50	26.13	24.50	26.13	867600
1997-12-30	26.13	26.88	26.00	26.63	682800
1997-12-31	26.69	27.38	26.44	27.28	317800
1998-01-02	27.38	27.59	26.56	26.75	351400
1998-01-05	26.56	26.94	25.81	26.22	598400
1998-01-06	25.94	26.28	25.88	26.09	126600
1998-01-07	26.13	26.31	25.56	26.00	268600
1998-01-08	25.56	26.19	25.19	25.47	332000
1998-01-09	25.06	25.56	24.69	24.69	546400
1998-01-12	24.38	25.25	24.31	25.13	222800
1998-01-13	25.06	26.13	25.06	25.94	392200
1998-01-14	26.06	26.19	25.13	25.56	255200
1998-01-15	25.44	25.50	25.13	25.19	358800
1998-01-16	25.56	25.88	25.19	25.39	421800
1998-01-20	25.56	26.94	25.50	26.75	755000
1998-01-21	26.66	26.88	26.13	26.19	395200
1998-01-22	26.19	26.50	26.06	26.31	210200
1998-01-23	26.50	26.69	26.13	26.31	379400
1998-01-26	26.41	26.97	26.00	26.56	507800
1998-01-27	26.50	27.63	26.38	27.22	529600
1998-01-28	27.25	28.25	27.25	27.72	609000
1998-01-29	27.75	28.81	27.75	28.56	698800
1998-01-30	28.50	29.22	28.16	28.94	362200
1998-02-02	29.31	29.69	28.69	29.44	537400
1998-02-03	29.63	30.88	29.50	30.06	1771600
1998-02-04	30.00	30.13	29.69	30.06	497400
1998-02-05	30.50	30.50	29.56	29.94	374200
1998-02-06	30.06	30.19	29.75	30.09	340000
1998-02-09	30.09	31.75	30.00	31.75	623400
1998-02-10	31.78	31.78	29.88	30.63	652400
1998-02-11	30.44	30.63	28.63	28.63	623200
1998-02-12	28.88	29.94	28.44	29.75	835400
1998-02-13	29.81	30.19	29.56	29.84	328400
1998-02-17	30.00	30.00	28.88	28.91	162600
1998-02-18	29.00	29.69	28.88	29.53	191000
1998-02-19	29.69	29.88	29.50	29.81	221000
1998-02-20	29.81	29.81	28.75	28.75	249000
1998-02-23	29.25	29.63	29.00	29.44	615800
1998-02-24	29.69	30.03	28.88	29.94	603000
1998-02-25	29.94	30.16	29.66	30.06	401200
1998-02-26	30.19	30.75	30.06	30.25	249400
1998-02-27	30.25	30.88	30.25	30.63	151800
1998-03-02	30.50	30.75	28.94	29.34	550200
1998-03-03	29.44	30.00	29.25	29.44	327800
1998-03-04	29.50	29.69	29.44	29.50	122000
1998-03-05	29.13	29.31	28.50	28.64	467400
1998-03-06	28.56	28.75	28.06	28.28	519200
1998-03-09	28.31	28.38	27.63	28.00	524800
1998-03-10	28.19	28.88	28.13	28.59	520600
1998-03-11	28.50	29.13	28.50	28.89	475000
1998-03-12	28.75	29.00	28.69	28.69	139400
1998-03-13	28.94	30.25	28.94	29.88	430800
1998-03-16	30.34	30.63	30.00	30.13	328400
1998-03-17	31.25	31.38	29.63	31.00	638500
1998-03-18	31.38	33.00	31.25	32.31	869300
1998-03-19	32.75	34.38	32.50	34.38	1156900
1998-03-20	34.50	34.50	33.25	33.63	962200
1998-03-23	33.50	34.88	33.25	34.63	877400
1998-03-24	35.13	35.69	34.75	35.56	488900
1998-03-25	35.88	36.25	33.50	33.88	774200
1998-03-26	34.06	34.31	33.50	34.00	428000
1998-03-27	34.13	34.19	33.00	33.88	271100
1998-03-30	33.81	34.13	33.50	33.88	416500
1998-03-31	34.00	34.13	33.25	33.53	289900
1998-04-01	33.31	33.44	32.19	32.50	496400
1998-04-02	32.50	34.00	32.13	33.75	558800
1998-04-03	34.00	34.19	33.25	33.25	510900
1998-04-06	33.19	33.50	32.56	33.38	679000
1998-04-07	33.38	33.63	31.81	32.38	279400
1998-04-08	32.00	32.63	31.13	31.44	398600
1998-04-09	31.13	32.13	31.13	31.88	588900
1998-04-13	31.88	32.13	31.63	31.75	456300
1998-04-14	32.06	32.13	30.50	31.56	293400
1998-04-15	31.75	32.13	31.19	31.94	552600
1998-04-16	31.81	32.13	31.63	32.00	692200
1998-04-17	31.75	32.13	31.00	31.50	669400
1998-04-20	31.50	31.88	30.75	31.63	498400
1998-04-21	31.13	31.63	30.75	30.94	618000
1998-04-22	30.88	31.38	30.88	31.22	639800
1998-04-23	31.13	31.50	30.69	31.13	618200
1998-04-24	31.38	31.38	29.88	30.31	517600
1998-04-27	30.31	30.31	28.88	29.13	735100
1998-04-28	29.69	30.13	29.50	30.00	647800
1998-04-29	29.94	30.38	29.75	30.06	520900
1998-04-30	29.38	30.25	29.38	30.19	888500
1998-05-01	30.19	30.63	30.06	30.25	925800
1998-05-04	30.13	30.38	29.63	29.88	451200
1998-05-05	29.50	30.50	29.25	30.31	473400
1998-05-06	30.50	30.50	29.50	29.63	600500
1998-05-07	29.56	29.88	29.19	29.56	796500
1998-05-08	29.00	29.81	28.88	29.34	264100
1998-05-11	28.75	29.19	28.13	28.44	637800
1998-05-12	28.50	29.38	28.44	29.09	1078400
1998-05-13	29.00	29.38	28.94	29.06	773600
1998-05-14	29.06	29.75	29.06	29.59	459300
1998-05-15	29.63	30.25	29.50	29.94	1684900
1998-05-18	30.38	30.38	28.88	29.50	366000
1998-05-19	28.75	29.50	28.75	28.97	648000
1998-05-20	29.13	29.13	28.38	28.47	199500
1998-05-21	28.38	28.50	28.00	28.22	409300
1998-05-22	28.13	28.25	27.38	27.56	523300
1998-05-26	27.75	28.19	26.81	27.00	373900
1998-05-27	26.13	26.50	25.56	26.03	465400
1998-05-28	26.00	27.63	25.88	27.31	573500
1998-05-29	27.75	28.25	27.44	27.69	916100
1998-06-01	27.75	28.00	26.38	26.75	737000
1998-06-02	27.00	27.38	26.75	27.34	395200
1998-06-03	27.63	27.69	27.38	27.63	398200
1998-06-04	27.75	28.75	27.56	28.56	464100
1998-06-05	28.63	29.13	27.75	27.88	367100
1998-06-08	28.19	28.19	27.69	27.75	408500
1998-06-09	28.13	28.63	28.13	28.25	223600
1998-06-10	28.06	28.25	25.44	25.75	332900
1998-06-11	26.00	26.13	24.88	25.06	495200
1998-06-12	24.00	24.50	23.38	23.50	2287800
1998-06-15	23.88	23.88	23.25	23.31	523400
1998-06-16	23.63	23.63	21.50	23.06	1001000
1998-06-17	23.63	23.63	23.31	23.63	1147500
1998-06-18	23.38	24.63	23.25	24.56	1373700
1998-06-19	25.06	25.25	24.75	24.94	738500
1998-06-22	24.88	25.13	24.50	25.13	727900
1998-06-23	24.88	25.75	24.88	25.00	749400
1998-06-24	25.13	25.13	24.63	25.00	788500
1998-06-25	24.88	25.00	24.00	24.44	770300
1998-06-26	24.38	24.38	24.00	24.31	203000
1998-06-29	25.00	25.00	23.63	23.88	843700
1998-06-30	23.81	25.19	23.81	24.31	1033700
1998-07-01	26.50	27.63	25.50	27.50	1702300
1998-07-02	28.00	30.44	27.88	29.25	1616800
1998-07-06	29.50	30.13	28.88	29.75	800200
1998-07-07	29.94	30.75	29.88	30.31	950500
1998-07-08	30.25	30.38	29.25	29.88	484200
1998-07-09	29.88	29.88	28.88	29.50	357800
1998-07-10	29.13	30.25	29.13	29.50	1116700
1998-07-13	29.56	29.75	28.81	28.81	1244500
1998-07-14	28.81	29.44	28.81	29.25	636200
1998-07-15	29.25	29.38	28.88	29.06	601500
1998-07-16	29.00	29.13	28.75	29.13	514100
1998-07-17	29.19	29.25	29.00	29.06	513500
1998-07-20	29.06	29.69	29.06	29.63	503000
1998-07-21	29.69	30.38	29.56	30.06	1657200
1998-07-22	29.63	30.00	29.13	29.31	330800
1998-07-23	28.94	29.50	28.88	29.13	773300
1998-07-24	29.13	29.38	28.88	29.00	468500
1998-07-27	28.63	29.00	28.50	28.81	341200
1998-07-28	28.88	29.00	28.50	28.50	506600
1998-07-29	28.50	28.75	26.75	27.31	563200
1998-07-30	28.00	28.00	27.25	27.50	247500
1998-07-31	27.38	28.25	27.25	27.75	443100
1998-08-03	27.50	27.75	27.25	27.50	777400
1998-08-04	27.63	28.00	27.00	27.25	717600
1998-08-05	27.25	27.56	27.00	27.38	601300
1998-08-06	27.13	27.63	26.75	27.38	269600
1998-08-07	27.13	28.13	27.13	27.56	250100
1998-08-10	27.50	27.75	27.00	27.34	511000
1998-08-11	26.75	27.00	25.25	25.56	615000
1998-08-12	25.56	26.25	25.38	26.19	785600
1998-08-13	26.13	26.25	25.63	25.69	643000
1998-08-14	25.63	27.63	25.63	27.38	1201400
1998-08-17	26.75	27.88	26.75	26.94	447800
1998-08-18	26.94	28.63	26.75	28.38	608300
1998-08-19	28.88	29.50	28.00	28.75	426200
1998-08-20	28.50	29.13	28.25	28.63	378000
1998-08-21	28.50	28.56	26.00	27.13	526400
1998-08-24	27.25	27.44	27.00	27.19	683300
1998-08-25	27.13	27.44	26.50	26.63	303200
1998-08-26	26.25	26.38	25.13	25.63	139400
1998-08-27	25.00	25.38	22.94	24.19	462100
1998-08-28	23.81	24.38	22.50	23.00	355200
1998-08-31	23.38	23.50	20.50	20.50	283800
1998-09-01	21.50	22.63	21.00	22.19	404500
1998-09-02	22.00	22.75	21.31	22.25	316100
1998-09-03	22.13	22.88	21.69	22.31	300500
1998-09-04	22.75	22.75	21.00	21.69	264900
1998-09-08	22.38	24.00	22.31	23.88	364400
1998-09-09	24.00	24.00	22.88	23.06	185300
1998-09-10	22.69	23.00	20.75	21.25	231700
1998-09-11	21.25	21.50	20.53	21.38	404000
1998-09-14	21.56	23.63	21.19	23.25	457800
1998-09-15	23.25	23.81	22.38	22.63	428300
1998-09-16	22.25	23.38	22.25	22.81	354800
1998-09-17	23.13	23.13	21.13	21.13	873200
1998-09-18	21.44	21.50	20.50	21.03	802300
1998-09-21	20.63	21.25	19.75	21.06	399600
1998-09-22	21.19	21.88	21.00	21.75	749400
1998-09-23	21.88	22.50	21.63	22.50	662600
1998-09-24	22.50	23.13	22.06	22.38	431100
1998-09-25	22.38	23.63	22.00	23.31	263300
1998-09-28	23.38	24.00	23.31	23.88	388600
1998-09-29	23.81	23.88	22.00	22.00	196300
1998-09-30	22.25	22.25	19.75	19.75	666000
1998-10-01	19.50	20.63	19.00	20.56	579000
1998-10-02	20.88	21.50	20.25	21.00	475800
1998-10-05	20.50	21.13	20.00	20.06	558800
1998-10-06	20.13	21.25	20.13	20.75	301300
1998-10-07	20.13	20.50	19.75	20.50	810500
1998-10-08	19.63	20.25	19.38	20.06	211800
1998-10-09	20.44	20.50	18.19	18.75	1264600
1998-10-12	19.38	19.50	18.75	18.88	772300
1998-10-13	18.88	19.75	18.88	19.00	643400
1998-10-14	19.38	20.13	18.88	19.75	523200
1998-10-15	19.88	20.25	19.69	20.25	256700
1998-10-16	20.25	21.25	20.25	20.75	227100
1998-10-19	20.25	21.25	20.25	20.75	785400
1998-10-20	20.75	21.25	19.75	19.75	739200
1998-10-21	20.13	20.13	19.00	19.56	1246000
1998-10-22	19.25	20.38	19.13	20.25	730700
1998-10-23	20.38	21.19	20.25	21.13	461200
1998-10-26	21.63	21.75	19.75	20.25	832100
1998-10-27	20.31	22.63	20.31	21.81	833700
1998-10-28	21.94	22.25	21.81	22.00	1086900
1998-10-29	22.13	22.63	21.94	22.38	1281700
1998-10-30	22.50	22.75	22.00	22.06	1378300
1998-11-02	22.50	22.75	22.31	22.63	687100
1998-11-03	22.75	23.81	22.50	23.63	483200
1998-11-04	23.75	25.63	23.75	25.19	872700
1998-11-05	24.63	25.25	24.63	24.88	722200
1998-11-06	24.88	25.75	24.81	25.44	386500
1998-11-09	25.38	25.88	25.00	25.13	392600
1998-11-10	24.63	24.75	23.56	24.38	611700
1998-11-11	24.50	24.75	24.25	24.25	546700
1998-11-12	23.94	24.19	23.63	23.94	413400
1998-11-13	24.00	24.00	23.75	23.84	505600
1998-11-16	23.88	23.88	21.75	22.78	388100
1998-11-17	22.81	23.13	22.63	23.00	445400
1998-11-18	22.94	23.13	22.88	23.13	250600
1998-11-19	23.13	23.13	22.19	22.75	207800
1998-11-20	22.25	23.13	22.25	22.81	283300
1998-11-23	22.81	23.13	22.63	22.63	319800
1998-11-24	22.75	23.13	22.63	23.06	656300
1998-11-25	23.38	23.63	21.88	22.50	501800
1998-11-27	22.50	22.50	22.00	22.25	290800
1998-11-30	22.19	22.38	21.25	21.25	277600
1998-12-01	21.06	21.75	20.88	21.75	192600
1998-12-02	21.75	21.75	21.19	21.19	629600
1998-12-03	21.00	22.06	20.50	20.88	357300
1998-12-04	21.00	21.50	21.00	21.25	489600
1998-12-07	21.38	21.38	19.75	20.75	870800
1998-12-08	21.00	21.25	20.75	20.81	558800
1998-12-09	20.75	21.13	20.75	20.81	416600
1998-12-10	20.75	21.00	19.75	19.94	691000
1998-12-11	20.06	20.13	19.69	19.94	498700
1998-12-14	19.75	20.50	19.50	20.25	1025100
1998-12-15	20.19	21.00	20.13	20.94	876000
1998-12-16	20.94	22.06	20.75	21.94	1261900
1998-12-17	23.06	24.63	23.06	24.25	1862200
1998-12-18	24.31	24.63	23.94	24.47	928800
1998-12-21	24.56	24.63	23.88	24.44	531600
1998-12-22	24.19	24.31	23.44	23.63	816800
1998-12-23	23.75	24.50	23.75	24.50	553800
1998-12-24	24.63	24.81	24.25	24.50	205000
1998-12-28	25.25	25.38	24.63	24.69	675600
1998-12-29	24.50	24.88	24.38	24.44	567000
1998-12-30	24.38	25.00	24.38	25.00	636700
1998-12-31	25.00	26.88	24.75	26.88	766800
1999-01-04	26.75	26.75	25.75	26.38	695400
1999-01-05	26.81	26.88	26.06	26.63	517500
1999-01-06	26.63	27.13	26.19	26.63	583400
1999-01-07	26.38	26.38	25.50	25.94	291000
1999-01-08	25.81	25.81	23.00	23.56	944800
1999-01-11	23.56	24.63	22.31	24.44	1223800
1999-01-12	24.50	24.50	23.81	24.44	470100
1999-01-13	23.63	24.75	23.25	24.25	563300
1999-01-14	24.50	24.50	23.88	24.00	529600
1999-01-15	24.19	24.19	23.88	24.00	915600
1999-01-19	24.00	25.13	24.00	25.06	1051400
1999-01-20	25.06	25.81	25.06	25.66	650100
1999-01-21	25.50	25.69	25.06	25.19	485200
1999-01-22	24.25	25.00	24.25	24.56	709600
1999-01-25	25.00	25.13	24.50	24.63	254000
1999-01-26	24.75	25.13	24.44	24.88	191100
1999-01-27	24.63	25.13	24.50	24.50	325900
1999-01-28	24.75	24.88	23.94	24.00	449300
1999-01-29	18.50	19.25	16.00	18.94	13606600
1999-02-01	19.13	19.31	17.63	17.69	3661600
1999-02-02	17.75	17.75	16.69	16.81	2526300
1999-02-03	16.88	17.00	16.38	17.00	1515300
1999-02-04	17.50	17.63	16.63	16.75	718700
1999-02-05	16.75	17.00	16.00	16.06	1255800
1999-02-08	16.44	16.63	15.81	15.88	824100
1999-02-09	16.13	16.31	15.94	15.94	3139800
1999-02-10	16.06	16.38	16.00	16.25	1223200
1999-02-11	16.38	17.00	16.25	17.00	2210000
1999-02-12	16.94	17.00	16.25	16.50	902900
1999-02-16	16.88	17.00	16.69	16.81	740400
1999-02-17	16.88	16.94	16.56	16.75	995100
1999-02-18	16.94	17.19	16.81	17.00	2002700
1999-02-19	17.00	17.63	17.00	17.44	1836500
1999-02-22	17.75	18.19	17.63	17.94	1843900
1999-02-23	18.00	18.06	17.13	17.75	757200
1999-02-24	17.75	17.88	17.00	17.06	1267600
1999-02-25	16.94	17.44	16.88	17.44	397900
1999-02-26	17.38	17.44	16.94	17.00	2060500
1999-03-01	17.06	17.06	16.69	16.81	755600
1999-03-02	16.75	17.06	16.69	16.91	421900
1999-03-03	16.94	16.94	16.41	16.50	995100
1999-03-04	16.56	16.63	16.25	16.38	963200
1999-03-05	16.50	16.75	16.38	16.75	547700
1999-03-08	16.81	16.81	16.44	16.75	529200
1999-03-09	16.75	16.75	16.44	16.50	534400
1999-03-10	16.50	16.63	16.00	16.00	893300
1999-03-11	16.19	16.19	15.88	16.03	806000
1999-03-12	16.06	16.19	16.00	16.06	840100
1999-03-15	16.06	16.25	15.69	16.06	684500
1999-03-16	16.13	16.38	15.94	16.19	383700
1999-03-17	16.25	16.25	16.00	16.25	1142300
1999-03-18	16.38	16.69	16.25	16.56	1364700
1999-03-19	16.13	16.38	15.63	15.94	971100
1999-03-22	16.13	16.13	16.00	16.00	1307400
1999-03-23	16.00	16.00	15.75	15.81	638100
1999-03-24	16.06	16.88	16.06	16.81	1399000
1999-03-25	17.50	18.38	17.00	17.56	975100
1999-03-26	17.50	17.63	17.06	17.38	493600
1999-03-29	17.25	17.63	17.19	17.56	618100
1999-03-30	17.50	18.13	17.31	17.75	486000
1999-03-31	18.25	18.88	18.06	18.25	1107800
1999-04-01	18.44	18.44	17.25	17.75	285800
1999-04-05	18.13	18.81	18.06	18.50	379800
1999-04-06	18.63	18.63	17.75	17.94	450500
1999-04-07	17.88	18.00	17.31	17.44	957300
1999-04-08	17.50	17.75	17.50	17.63	750500
1999-04-09	17.75	17.81	17.50	17.81	472400
1999-04-12	17.44	18.50	17.38	18.50	301000
1999-04-13	18.44	18.50	17.88	17.88	134000
1999-04-14	18.25	19.63	18.19	18.94	493700
1999-04-15	19.13	21.50	19.00	21.03	490800
1999-04-16	21.19	21.25	19.63	20.00	530400
1999-04-19	20.00	21.56	20.00	20.69	840300
1999-04-20	20.38	21.19	20.38	21.19	399000
1999-04-21	21.31	21.88	21.06	21.38	272400
1999-04-22	21.38	21.63	19.00	20.06	548500
1999-04-23	20.00	20.00	18.50	19.75	312700
1999-04-26	19.63	19.94	19.25	19.94	298800
1999-04-27	19.81	19.88	19.38	19.38	383500
1999-04-28	19.31	20.69	19.25	20.31	558400
1999-04-29	20.25	20.75	19.75	19.88	402200
1999-04-30	20.13	20.38	19.88	19.94	593100
1999-05-03	20.00	20.81	19.88	20.75	295300
1999-05-04	20.63	22.00	20.63	21.56	675400
1999-05-05	21.56	22.00	21.38	22.00	310200
1999-05-06	21.94	22.13	21.63	21.63	343300
1999-05-07	21.75	23.25	21.63	22.44	432000
1999-05-10	22.50	22.63	22.06	22.44	236200
1999-05-11	22.38	22.44	21.19	22.25	241900
1999-05-12	22.19	22.25	21.38	22.09	285100
1999-05-13	22.00	23.38	21.88	22.75	487400
1999-05-14	22.44	22.63	22.06	22.50	204900
1999-05-17	22.00	22.25	21.56	22.13	267000
1999-05-18	22.00	22.00	21.31	21.56	441800
1999-05-19	21.56	21.88	21.50	21.81	96500
1999-05-20	21.75	22.19	21.63	21.94	306800
1999-05-21	22.13	22.13	20.88	21.13	341500
1999-05-24	21.00	21.41	20.63	20.75	260100
1999-05-25	20.38	21.50	19.88	20.13	435300
1999-05-26	20.19	20.31	20.00	20.19	360500
1999-05-27	20.00	20.88	20.00	20.75	176700
1999-05-28	20.75	21.00	20.06	20.19	219100
1999-06-01	20.19	20.50	20.00	20.13	233400
1999-06-02	20.13	20.38	20.00	20.25	425700
1999-06-03	20.25	20.88	20.13	20.81	238900
1999-06-04	20.81	21.50	20.81	21.25	292600
1999-06-07	21.00	22.00	21.00	22.00	224800
1999-06-08	21.63	22.13	21.63	22.00	544700
1999-06-09	22.00	22.06	21.69	21.75	275100
1999-06-10	21.69	21.81	21.13	21.50	173000
1999-06-11	21.63	21.81	21.25	21.44	139100
1999-06-14	21.38	21.88	21.38	21.69	232100
1999-06-15	21.63	21.69	21.50	21.56	136100
1999-06-16	21.75	21.88	21.50	21.75	352500
1999-06-17	21.75	22.13	21.56	21.69	524100
1999-06-18	20.75	21.63	20.75	21.13	672200
1999-06-21	21.13	21.63	21.00	21.63	172200
1999-06-22	21.50	21.88	21.31	21.50	537200
1999-06-23	21.50	21.56	20.13	20.69	519900
1999-06-24	20.88	20.88	20.31	20.63	317900
1999-06-25	20.25	20.81	20.00	20.19	306600
1999-06-28	20.50	21.25	20.38	21.25	633300
1999-06-29	21.25	21.50	20.81	21.44	772800
1999-06-30	21.31	21.50	20.88	21.00	965200
1999-07-01	21.94	23.38	21.75	22.50	1945800
1999-07-02	22.69	23.50	22.69	23.31	797400
1999-07-06	23.38	24.06	23.00	24.00	451200
1999-07-07	23.88	24.25	23.69	23.69	613600
1999-07-08	23.88	24.56	23.75	24.56	489200
1999-07-09	24.38	24.63	23.88	24.06	512200
1999-07-12	23.94	24.38	23.88	24.38	638100
1999-07-13	24.00	24.25	23.38	23.63	585900
1999-07-14	23.50	24.13	23.50	24.00	395700
1999-07-15	24.13	24.13	23.50	23.88	281100
1999-07-16	23.63	24.25	23.59	24.19	750100
1999-07-19	24.19	24.38	24.06	24.13	344200
1999-07-20	24.13	24.25	23.44	23.50	292000
1999-07-21	23.81	25.00	23.69	25.00	1005700
1999-07-22	24.81	26.00	24.69	25.44	539800
1999-07-23	25.25	25.50	24.88	24.94	483600
1999-07-26	24.88	25.50	24.50	24.88	579700
1999-07-27	24.88	25.44	24.63	25.31	838300
1999-07-28	25.25	26.00	25.13	25.88	375600
1999-07-29	25.25	25.63	25.06	25.31	397300
1999-07-30	25.50	26.50	25.38	26.25	639600
1999-08-02	26.25	26.31	25.25	25.31	733900
1999-08-03	25.25	25.75	25.00	25.75	149600
1999-08-04	25.75	26.50	25.50	25.88	291400
1999-08-05	25.94	26.00	25.50	25.75	400800
1999-08-06	25.31	25.75	24.75	25.66	402800
1999-08-09	25.63	25.75	25.13	25.38	632700
1999-08-10	25.13	25.31	24.38	24.44	277800
1999-08-11	24.38	25.38	24.38	25.13	542200
1999-08-12	25.03	25.19	24.75	25.00	295000
1999-08-13	25.06	25.38	25.00	25.38	212900
1999-08-16	25.03	25.38	25.00	25.38	322400
1999-08-17	25.31	25.44	25.06	25.25	171400
1999-08-18	24.94	25.56	24.81	25.19	428000
1999-08-19	25.13	25.31	24.81	25.13	623500
1999-08-20	25.13	25.25	24.75	24.81	624100
1999-08-23	24.75	25.13	24.75	25.00	432700
1999-08-24	24.88	25.13	24.75	24.94	171300
1999-08-25	25.13	25.38	24.94	25.38	191300
1999-08-26	25.00	25.75	25.00	25.25	389600
1999-08-27	25.50	25.88	25.38	25.56	356500
1999-08-30	25.63	25.63	25.31	25.31	217700
1999-08-31	25.44	25.44	23.50	23.56	661600
1999-09-01	23.72	25.13	23.50	25.00	573900
1999-09-02	24.75	24.75	23.88	24.00	158700
1999-09-03	24.31	24.50	24.25	24.44	171900
1999-09-07	24.44	25.50	24.38	25.25	264200
1999-09-08	25.25	25.63	25.19	25.50	415500
1999-09-09	25.38	25.63	25.25	25.31	261800
1999-09-10	25.25	25.38	24.97	25.00	352600
1999-09-13	24.84	24.84	24.44	24.56	244200
1999-09-14	24.44	24.63	23.69	23.94	1047700
1999-09-15	24.06	24.13	23.25	23.38	266600
1999-09-16	23.38	23.38	22.69	22.94	500100
1999-09-17	23.06	23.63	22.88	23.06	713400
1999-09-20	22.88	23.00	22.69	22.88	182900
1999-09-21	22.50	23.13	22.44	22.94	244800
1999-09-22	23.00	23.38	22.63	22.94	422800
1999-09-23	23.13	23.56	22.50	22.50	396000
1999-09-24	22.75	23.06	22.50	22.75	115100
1999-09-27	22.75	24.06	22.75	23.94	687700
1999-09-28	23.63	24.00	22.94	23.88	285100
1999-09-29	23.81	24.69	23.75	24.13	607700
1999-09-30	24.38	24.44	23.88	23.91	486500
1999-10-01	23.56	23.75	23.50	23.63	793400
1999-10-04	23.63	24.06	23.56	24.00	703500
1999-10-05	23.94	24.13	23.13	23.31	373000
1999-10-06	23.31	23.81	23.25	23.81	284900
1999-10-07	23.75	23.88	23.50	23.56	154400
1999-10-08	23.50	23.56	23.19	23.56	98900
1999-10-11	23.38	23.88	23.19	23.72	199100
1999-10-12	23.38	23.50	22.44	23.06	298900
1999-10-13	22.50	23.88	22.50	23.75	726200
1999-10-14	23.50	24.00	23.06	24.00	142300
1999-10-15	23.81	23.88	22.81	23.19	215700
1999-10-18	22.94	23.13	22.38	22.38	660800
1999-10-19	22.69	23.63	22.50	22.56	337400
1999-10-20	22.63	22.63	21.75	22.50	277200
1999-10-21	22.63	22.69	21.50	22.06	465300
1999-10-22	22.00	22.44	21.75	21.94	189200
1999-10-25	21.81	22.31	21.81	22.13	273200
1999-10-26	22.00	22.31	20.88	20.94	361500
1999-10-27	21.13	21.25	20.88	21.00	246700
1999-10-28	21.06	21.50	21.06	21.38	275900
1999-10-29	21.25	21.75	21.25	21.69	233600
1999-11-01	21.75	21.75	21.00	21.44	163200
1999-11-02	21.31	21.63	20.94	20.94	200300
1999-11-03	21.00	21.44	20.63	21.00	513100
1999-11-04	20.94	21.50	20.94	21.38	312700
1999-11-05	21.44	21.50	20.94	21.06	268400
1999-11-08	21.13	21.50	21.00	21.44	362800
1999-11-09	21.38	21.56	21.00	21.50	120500
1999-11-10	21.25	21.38	20.88	21.38	312000
1999-11-11	21.00	22.56	21.00	22.38	410100
1999-11-12	22.06	23.00	21.75	23.00	459500
1999-11-15	22.94	23.56	22.50	23.50	343600
1999-11-16	23.56	24.38	23.31	24.00	287900
1999-11-17	23.94	24.00	22.88	23.63	241600
1999-11-18	23.56	24.38	23.56	24.13	168200
1999-11-19	24.19	24.38	23.63	24.31	257100
1999-11-22	24.25	24.75	24.00	24.72	375500
1999-11-23	24.75	24.81	23.50	23.56	220800
1999-11-24	23.50	24.75	23.50	24.75	197100
1999-11-26	24.31	24.56	23.81	23.88	94100
1999-11-29	23.88	24.06	23.25	23.25	174000
1999-11-30	23.25	23.63	22.75	22.88	214500
1999-12-01	22.88	24.50	22.88	24.31	234400
1999-12-02	24.06	24.38	23.81	24.13	290600
1999-12-03	24.06	24.25	23.13	23.25	251300
1999-12-06	23.13	23.44	22.69	22.97	156100
1999-12-07	23.00	23.88	22.88	23.06	316000
1999-12-08	23.09	23.63	22.44	22.75	158900
1999-12-09	22.94	22.94	21.94	22.25	212100
1999-12-10	22.44	23.38	21.56	22.56	192200
1999-12-13	22.00	22.56	21.06	21.13	217200
1999-12-14	21.13	23.00	21.00	21.81	423800
1999-12-15	21.88	22.69	21.38	22.38	303300
1999-12-16	23.13	23.69	22.81	23.44	335000
1999-12-17	24.00	24.50	23.63	24.13	602200
1999-12-20	24.13	24.31	22.94	23.13	277900
1999-12-21	22.94	24.31	22.94	23.88	228200
1999-12-22	21.75	22.50	20.63	21.19	3543800
1999-12-23	21.19	21.56	21.06	21.19	741600
1999-12-27	21.19	21.50	21.19	21.31	352600
1999-12-28	21.22	22.75	21.13	22.31	327900
1999-12-29	22.31	23.25	22.25	23.06	226800
1999-12-30	22.97	24.13	22.94	23.69	273600
1999-12-31	23.56	23.69	21.75	23.00	230200
2000-01-03	23.00	23.00	21.94	22.13	431500
2000-01-04	21.88	23.44	21.63	21.75	400300
2000-01-05	21.63	22.13	21.63	22.13	377600
2000-01-06	21.06	22.19	21.00	21.38	593100
2000-01-07	21.38	22.50	21.13	22.44	342600
2000-01-10	22.25	23.25	22.13	22.94	455800
2000-01-11	22.88	23.38	21.00	21.25	413300
2000-01-12	21.38	21.50	20.88	21.03	553900
2000-01-13	21.00	22.13	21.00	22.06	245300
2000-01-14	22.06	22.50	21.63	21.69	398000
2000-01-18	21.44	23.00	21.38	22.06	255100
2000-01-19	22.50	22.50	21.63	21.81	174400
2000-01-20	21.75	22.13	21.25	22.03	592900
2000-01-21	22.13	22.25	21.69	22.00	679600
2000-01-24	22.13	22.25	21.31	21.31	362800
2000-01-25	21.13	21.50	20.44	20.88	525900
2000-01-26	20.75	21.81	20.75	21.38	275400
2000-01-27	21.13	22.06	21.06	22.00	395500
2000-01-28	21.63	22.06	21.44	21.75	434700
2000-01-31	21.63	22.44	21.38	21.81	361000
2000-02-01	21.94	22.56	21.63	21.81	335000
2000-02-02	21.75	22.44	21.50	22.06	209300
2000-02-03	21.88	23.06	21.88	22.44	435800
2000-02-04	22.66	22.75	21.94	22.03	204400
2000-02-07	21.94	22.25	21.94	22.00	216300
2000-02-08	22.00	22.13	21.88	22.00	1193000
2000-02-09	22.06	22.25	21.94	22.06	345000
2000-02-10	22.06	22.19	21.44	21.50	408100
2000-02-11	21.44	21.75	21.19	21.25	460400
2000-02-14	21.31	21.56	20.94	21.38	425300
2000-02-15	21.25	22.38	21.25	21.56	485100
2000-02-16	21.44	21.63	21.19	21.38	600200
2000-02-17	21.50	21.56	21.25	21.44	281500
2000-02-18	21.56	21.63	20.75	20.88	465600
2000-02-22	20.75	20.88	20.13	20.31	332400
2000-02-23	20.28	20.63	20.13	20.25	451700
2000-02-24	20.19	20.75	19.13	20.13	497800
2000-02-25	20.06	20.50	19.63	20.31	424700
2000-02-28	20.00	20.75	19.50	20.75	338300
2000-02-29	20.75	21.50	20.50	20.50	315000
2000-03-01	20.78	21.38	19.88	21.38	491300
2000-03-02	20.81	21.31	20.13	20.31	480900
2000-03-03	20.25	20.88	20.19	20.69	503400
2000-03-06	20.38	20.75	19.81	19.88	284900
2000-03-07	20.16	20.25	19.50	20.00	328200
2000-03-08	20.03	20.13	19.56	19.88	172300
2000-03-09	19.94	21.31	19.88	21.00	256700
2000-03-10	20.94	21.44	20.19	20.63	171200
2000-03-13	20.25	20.44	19.75	20.00	319500
2000-03-14	20.22	20.75	19.88	19.94	577200
2000-03-15	19.88	23.63	19.75	22.94	653700
2000-03-16	22.94	24.63	21.88	24.38	899900
2000-03-17	23.38	25.00	23.38	24.63	653300
2000-03-20	24.50	24.63	21.88	22.38	414500
2000-03-21	22.88	24.06	22.25	24.00	224600
2000-03-22	23.63	26.38	23.63	25.63	1275300
2000-03-23	24.88	26.50	24.73	25.88	545400
2000-03-24	25.81	26.25	25.63	26.00	348600
2000-03-27	25.88	27.00	25.88	26.56	462800
2000-03-28	26.38	26.44	24.00	24.69	323800
2000-03-29	24.88	27.06	24.56	26.81	239900
2000-03-30	26.31	27.75	26.31	27.38	736600
2000-03-31	27.41	28.13	26.31	28.00	666700
2000-04-03	27.38	28.38	26.94	27.00	284100
2000-04-04	27.00	29.50	26.38	26.94	474600
2000-04-05	27.00	28.00	26.58	26.63	210800
2000-04-06	26.63	26.88	25.00	26.19	400100
2000-04-07	26.69	26.69	24.75	26.23	258000
2000-04-10	25.63	25.69	24.31	24.38	490700
2000-04-11	24.50	25.63	24.13	24.44	305800
2000-04-12	25.00	27.75	24.56	26.81	330500
2000-04-13	26.75	27.00	25.50	26.38	279100
2000-04-14	25.88	26.00	23.63	23.75	434000
2000-04-17	23.63	26.25	23.50	26.13	473500
2000-04-18	25.88	26.13	25.13	25.25	311600
2000-04-19	25.13	25.56	24.81	25.38	389900
2000-04-20	25.44	26.67	25.44	26.25	480100
2000-04-24	26.00	28.00	26.00	27.19	404400
2000-04-25	27.41	27.69	26.88	27.50	309300
2000-04-26	27.50	27.50	26.50	26.94	528500
2000-04-27	26.64	27.38	26.25	26.69	445900
2000-04-28	26.63	27.50	26.63	27.38	494100
2000-05-01	27.75	28.94	27.56	28.81	653100
2000-05-02	28.81	28.88	27.25	27.69	342400
2000-05-03	27.75	28.00	27.13	28.00	392700
2000-05-04	27.72	28.75	27.00	28.13	422100
2000-05-05	27.88	30.00	27.75	29.75	488800
2000-05-08	29.63	29.86	27.81	27.81	337000
2000-05-09	27.94	29.13	27.25	29.06	438200
2000-05-10	28.94	29.00	27.38	27.44	342800
2000-05-11	28.00	29.00	27.56	29.00	494900
2000-05-12	29.13	29.63	28.50	28.69	438300
2000-05-15	28.53	29.19	28.25	29.06	238100
2000-05-16	29.06	29.50	28.38	28.81	427500
2000-05-17	28.63	28.88	27.75	28.56	650400
2000-05-18	28.00	28.25	27.44	27.44	323600
2000-05-19	27.00	27.75	26.50	27.63	370600
2000-05-22	27.50	27.69	26.50	27.50	158100
2000-05-23	27.56	27.88	26.81	27.25	299400
2000-05-24	27.13	28.00	26.50	27.81	460200
2000-05-25	27.78	28.63	27.75	28.31	319700
2000-05-26	28.25	28.94	28.06	28.38	233900
2000-05-30	28.50	29.63	28.38	28.94	659800
2000-05-31	29.13	29.25	27.00	27.00	499600
2000-06-01	27.38	29.06	26.94	29.00	302000
2000-06-02	29.00	30.13	29.00	29.75	559800
2000-06-05	30.50	30.75	26.88	27.38	656800
2000-06-06	27.50	28.25	27.44	27.94	335000
2000-06-07	27.84	28.13	26.75	28.00	284600
2000-06-08	27.88	28.00	26.88	27.06	217300
2000-06-09	27.13	28.00	27.00	27.75	170000
2000-06-12	27.50	27.81	27.31	27.63	143200
2000-06-13	27.72	28.44	27.38	28.25	177500
2000-06-14	28.31	28.50	28.00	28.13	174900
2000-06-15	28.13	29.25	27.88	29.13	237800
2000-06-16	28.75	29.19	28.25	28.81	622100
2000-06-19	28.63	29.38	27.52	29.06	262100
2000-06-20	28.75	29.13	28.44	28.63	334100
2000-06-21	28.56	28.56	27.00	27.06	164400
2000-06-22	27.25	27.63	26.88	27.25	222600
2000-06-23	27.16	27.69	25.88	26.88	317500
2000-06-26	26.94	27.06	25.38	26.50	281900
2000-06-27	26.69	27.31	26.50	26.94	210800
2000-06-28	27.00	27.63	26.94	27.50	260900
2000-06-29	27.19	28.50	27.13	27.69	163600
2000-06-30	28.00	28.44	25.63	25.88	801100
2000-07-03	26.06	28.19	25.88	27.63	250100
2000-07-05	27.56	28.13	27.13	27.36	391200
2000-07-06	27.38	27.69	27.06	27.56	224900
2000-07-07	27.63	28.69	27.56	28.44	183700
2000-07-10	28.31	29.06	28.31	28.50	438300
2000-07-11	28.38	29.50	28.31	29.31	638300
2000-07-12	29.38	29.63	29.00	29.56	614000
2000-07-13	29.41	29.88	29.38	29.75	740800
2000-07-14	29.63	30.19	29.50	30.19	316500
2000-07-17	30.13	30.19	29.31	29.63	331700
2000-07-18	29.38	29.81	29.38	29.63	254000
2000-07-19	29.56	30.50	29.56	29.88	198500
2000-07-20	29.94	31.63	29.81	30.88	393400
2000-07-21	31.00	31.75	30.75	31.44	266300
2000-07-24	30.75	31.50	30.75	31.25	404400
2000-07-25	31.25	31.38	30.56	31.25	362100
2000-07-26	30.63	31.13	30.25	30.58	269700
2000-07-27	30.44	31.25	30.44	31.00	243600
2000-07-28	30.81	31.00	30.31	30.31	347700
2000-07-31	30.25	31.63	29.75	31.38	351000
2000-08-01	31.28	31.56	31.00	31.25	273100
2000-08-02	31.22	31.38	30.88	30.94	328500
2000-08-03	30.75	31.31	30.50	31.00	354800
2000-08-04	31.19	31.31	30.69	30.94	210600
2000-08-07	31.25	32.63	30.94	32.44	407400
2000-08-08	32.41	33.94	31.94	32.81	555800
2000-08-09	33.00	33.00	31.25	31.31	317100
2000-08-10	31.75	32.50	31.25	31.63	370500
2000-08-11	31.75	32.75	31.56	32.75	503400
2000-08-14	32.69	32.88	32.00	32.50	212800
2000-08-15	32.38	32.56	31.88	31.94	231400
2000-08-16	32.25	32.75	32.00	32.50	228500
2000-08-17	32.38	32.63	31.63	32.13	221500
2000-08-18	31.75	32.31	31.50	32.19	277400
2000-08-21	32.00	32.31	30.88	31.44	204800
2000-08-22	31.31	31.81	31.13	31.31	190700
2000-08-23	31.13	31.19	30.19	30.63	188600
2000-08-24	30.50	31.25	29.75	31.06	317100
2000-08-25	31.22	31.25	30.75	30.75	214100
2000-08-28	30.56	31.00	30.06	30.06	101800
2000-08-29	30.03	31.19	29.88	31.19	300200
2000-08-30	31.16	31.81	31.06	31.44	498700
2000-08-31	31.41	31.98	31.38	31.94	401000
2000-09-01	31.94	32.44	31.06	32.00	167200
2000-09-05	32.19	32.63	31.88	32.25	283100
2000-09-06	32.31	32.50	31.75	32.00	469500
2000-09-07	31.88	32.38	30.69	30.88	293900
2000-09-08	30.88	31.25	29.88	30.06	216600
2000-09-11	29.94	31.56	29.88	30.25	196700
2000-09-12	30.56	30.56	29.00	29.73	242800
2000-09-13	29.50	30.13	29.31	29.75	204800
2000-09-14	29.56	30.00	28.75	29.44	430500
2000-09-15	29.00	29.36	27.63	28.50	881300
2000-09-18	28.56	28.63	27.19	27.94	468500
2000-09-19	28.06	28.88	27.94	28.25	361900
2000-09-20	28.31	30.00	28.25	28.69	526700
2000-09-21	28.50	29.63	27.63	28.44	523900
2000-09-22	28.06	30.00	27.81	29.61	217300
2000-09-25	29.19	30.25	28.88	29.19	183000
2000-09-26	29.19	30.38	29.19	30.00	379300
2000-09-27	29.81	30.31	29.81	29.94	209400
2000-09-28	30.25	31.00	30.13	30.75	251000
2000-09-29	30.69	32.44	30.69	32.06	783200
2000-10-02	32.25	32.38	30.69	30.81	252100
2000-10-03	31.25	31.31	30.19	30.25	247400
2000-10-04	30.50	31.94	30.44	31.06	249600
2000-10-05	31.06	31.56	31.06	31.19	493200
2000-10-06	31.50	31.69	30.50	31.06	515400
2000-10-09	31.31	31.69	30.88	31.50	295000
2000-10-10	31.00	31.63	30.75	30.75	276200
2000-10-11	30.63	30.88	29.88	30.00	387400
2000-10-12	29.88	30.00	25.69	25.94	991700
2000-10-13	26.38	27.50	26.00	27.06	766800
2000-10-16	25.50	27.31	24.25	27.25	303400
2000-10-17	27.25	27.63	25.75	26.31	278200
2000-10-18	26.38	26.44	25.56	25.75	483200
2000-10-19	25.70	26.00	25.38	25.94	369600
2000-10-20	25.84	26.25	25.14	25.56	287300
2000-10-23	25.50	25.50	24.81	25.19	324100
2000-10-24	25.28	25.44	24.81	24.94	329700
2000-10-25	24.81	24.88	24.25	24.25	213400
2000-10-26	24.94	25.44	24.63	25.38	395800
2000-10-27	25.50	25.81	25.13	25.56	220400
2000-10-30	25.53	26.75	25.31	26.06	201900
2000-10-31	26.06	26.31	25.69	26.13	245300
2000-11-01	26.38	26.63	26.00	26.44	243200
2000-11-02	26.50	27.50	26.44	27.19	282000
2000-11-03	27.06	27.06	25.63	25.75	238400
2000-11-06	25.84	26.31	25.50	26.13	280400
2000-11-07	26.19	26.25	25.69	25.81	295700
2000-11-08	25.81	26.19	25.25	25.31	171500
2000-11-09	25.25	25.44	24.13	25.31	246800
2000-11-10	25.38	25.38	24.38	24.45	258800
2000-11-13	24.25	25.06	23.25	24.44	355200
2000-11-14	24.78	25.06	24.44	25.00	390200
2000-11-15	25.06	25.56	24.94	25.13	361400
2000-11-16	25.00	25.50	24.88	24.88	326400
2000-11-17	25.05	26.00	24.75	25.19	214300
2000-11-20	25.00	25.25	24.06	24.56	214600
2000-11-21	25.13	25.69	25.00	25.19	257200
2000-11-22	25.06	25.13	24.13	24.75	305300
2000-11-24	24.88	25.25	24.31	25.19	126400
2000-11-27	24.75	25.23	24.75	25.19	152900
2000-11-28	25.19	25.25	23.63	24.03	492700
2000-11-29	24.06	24.06	23.25	23.75	372100
2000-11-30	23.81	24.25	23.25	23.63	446300
2000-12-01	24.00	24.25	23.25	24.00	272500
2000-12-04	23.94	24.06	23.13	23.69	279100
2000-12-05	23.50	24.00	23.50	23.94	637800
2000-12-06	23.94	24.00	23.69	23.94	699700
2000-12-07	23.80	24.19	23.31	23.44	557300
2000-12-08	23.50	23.69	22.94	23.00	690100
2000-12-11	22.75	23.63	22.06	23.38	624200
2000-12-12	23.34	23.50	22.88	23.38	422400
2000-12-13	23.19	23.69	22.69	22.75	552300
2000-12-14	22.66	23.25	22.50	22.63	842700
2000-12-15	21.59	24.00	18.38	22.81	4383300
2000-12-18	23.00	23.75	22.06	23.00	708100
2000-12-19	22.31	23.69	22.13	22.81	580300
2000-12-20	23.50	25.44	22.94	24.61	973700
2000-12-21	24.64	25.81	24.44	25.50	391100
2000-12-22	25.38	27.38	24.88	26.81	409100
2000-12-26	26.50	27.63	26.50	27.61	364400
2000-12-27	28.00	28.50	26.81	28.44	466500
2000-12-28	28.56	29.50	27.75	29.38	606800
2000-12-29	29.44	29.50	28.56	28.75	455200
2001-01-02	28.69	28.69	26.44	26.94	308800
2001-01-03	27.06	27.69	26.50	27.19	681400
2001-01-04	27.47	28.25	27.31	28.00	602700
2001-01-05	27.97	28.06	27.38	27.75	298800
2001-01-08	28.00	28.06	26.75	27.94	197300
2001-01-09	27.91	28.00	26.69	26.75	171000
2001-01-10	26.56	27.16	26.25	26.94	312200
2001-01-11	27.00	27.00	26.13	26.31	350100
2001-01-12	26.56	27.50	26.25	26.81	314500
2001-01-16	26.94	27.94	26.81	27.06	220500
2001-01-17	27.19	27.63	27.13	27.38	518200
2001-01-18	27.38	27.38	26.88	27.38	464100
2001-01-19	27.31	27.50	26.38	26.81	165900
2001-01-22	27.00	27.69	26.25	27.44	487100
2001-01-23	27.44	28.00	27.25	27.81	630900
2001-01-24	27.77	28.00	27.50	27.88	142800
2001-01-25	27.81	28.13	27.81	27.94	256400
2001-01-26	28.00	28.13	27.63	27.98	285800
2001-01-29	27.83	28.50	27.75	28.31	321500
2001-01-30	28.25	28.94	27.31	28.75	428200
2001-01-31	28.72	28.94	28.06	28.63	545700
2001-02-01	28.25	28.69	27.38	28.69	250900
2001-02-02	28.56	28.81	27.56	28.13	154600
2001-02-05	27.94	28.63	27.88	28.00	165400
2001-02-06	25.88	28.31	25.13	26.44	1109400
2001-02-07	25.75	26.44	25.38	26.31	736200
2001-02-08	25.75	26.25	25.50	26.25	254100
2001-02-09	26.19	26.44	25.81	26.00	169400
2001-02-12	26.30	26.63	25.56	25.81	429000
2001-02-13	25.75	25.88	25.00	25.19	181500
2001-02-14	25.19	25.44	25.00	25.06	397900
2001-02-15	25.63	26.31	25.00	25.63	272100
2001-02-16	24.63	26.06	24.63	26.00	245100
2001-02-20	26.00	26.06	25.63	25.69	357500
2001-02-21	25.81	26.00	24.81	25.06	299800
2001-02-22	24.70	25.31	24.25	25.13	325400
2001-02-23	24.69	26.13	24.50	26.00	607600
2001-02-26	26.00	26.19	25.72	26.00	416300
2001-02-27	26.00	26.00	24.94	25.00	195700
2001-02-28	25.44	25.88	25.13	25.63	290100
2001-03-01	25.63	25.75	24.88	25.63	210400
2001-03-02	25.63	26.13	25.56	25.94	350400
2001-03-05	26.00	26.00	25.75	25.88	255400
2001-03-06	25.92	26.31	25.81	26.00	501800
2001-03-07	25.94	26.75	25.88	26.25	511300
2001-03-08	26.69	27.69	25.81	27.50	527400
2001-03-09	27.34	27.38	26.75	26.94	282300
2001-03-12	27.06	27.25	26.69	26.94	460200
2001-03-13	26.69	27.13	26.31	26.50	255800
2001-03-14	26.31	26.50	25.75	26.00	716100
2001-03-15	26.06	26.13	24.56	25.06	387800
2001-03-16	25.50	25.50	23.38	23.75	914500
2001-03-19	23.84	24.38	23.50	24.19	410900
2001-03-20	24.27	26.19	24.19	24.88	516100
2001-03-21	23.31	24.94	23.25	24.38	294600
2001-03-22	24.31	24.88	23.63	24.31	359900
2001-03-23	24.00	24.69	24.00	24.13	351600
2001-03-26	24.06	24.63	23.88	24.50	363100
2001-03-27	24.56	24.56	23.44	23.56	428700
2001-03-28	23.50	23.88	22.94	23.13	582200
2001-03-29	23.13	24.00	22.94	23.25	362200
2001-03-30	23.19	23.98	23.05	23.13	443300
2001-04-02	23.13	23.63	23.00	23.25	227800
2001-04-03	23.25	23.44	22.88	23.00	270900
2001-04-04	23.19	23.50	22.88	23.19	184500
2001-04-05	23.38	24.38	23.25	24.31	198300
2001-04-06	22.94	24.38	22.88	23.88	206600
2001-04-09	24.00	24.24	23.50	23.95	129600
2001-04-10	24.00	25.34	23.87	25.34	201100
2001-04-11	25.10	25.40	24.30	24.44	184000
2001-04-12	24.41	24.69	24.00	24.52	149200
2001-04-16	24.25	24.95	24.06	24.88	278700
2001-04-17	24.93	24.97	24.41	24.64	142800
2001-04-18	24.44	26.01	24.44	25.87	500400
2001-04-19	25.83	26.03	25.65	26.00	194800
2001-04-20	25.98	25.98	25.34	25.52	97300
2001-04-23	25.40	25.49	25.09	25.10	98600
2001-04-24	25.10	25.10	24.70	24.77	175600
2001-04-25	24.79	25.45	24.75	25.23	469000
2001-04-26	25.23	26.14	25.20	26.09	430500
2001-04-27	25.96	26.70	25.63	26.60	157300
2001-04-30	25.78	26.70	25.59	26.55	245300
2001-05-01	26.56	26.63	25.93	26.37	233900
2001-05-02	26.60	27.09	26.58	26.97	164300
2001-05-03	27.00	27.12	26.11	26.99	212800
2001-05-04	26.66	26.72	26.15	26.50	270500
2001-05-07	26.58	27.23	26.58	26.95	225800
2001-05-08	27.22	27.23	26.77	27.15	346200
2001-05-09	26.86	27.40	26.76	27.15	168900
2001-05-10	27.24	27.24	26.43	26.66	188900
2001-05-11	26.80	26.82	26.50	26.68	131300
2001-05-14	26.68	26.91	26.58	26.86	123900
2001-05-15	26.69	27.00	26.68	26.99	183300
2001-05-16	26.99	27.49	26.52	27.24	354300
2001-05-17	27.05	27.17	26.82	27.10	787800
2001-05-18	27.09	27.20	26.55	26.55	221400
2001-05-21	26.50	27.10	26.47	27.08	256200
2001-05-22	27.09	28.10	26.91	28.05	261200
2001-05-23	28.52	28.61	27.77	27.82	410600
2001-05-24	27.82	28.05	27.64	27.83	95800
2001-05-25	27.78	27.94	27.59	27.80	119700
2001-05-29	27.81	27.93	27.55	27.90	462600
2001-05-30	27.71	27.85	27.01	27.08	524800
2001-05-31	27.33	27.50	26.90	26.96	415600
2001-06-01	26.96	27.09	26.76	26.90	255400
2001-06-04	26.88	27.18	26.56	26.69	216900
2001-06-05	26.74	26.90	26.58	26.82	468000
2001-06-06	26.79	26.90	26.10	26.83	317700
2001-06-07	26.53	27.11	26.46	26.91	237200
2001-06-08	27.00	27.00	26.20	26.65	305400
2001-06-11	26.56	26.65	26.00	26.14	240100
2001-06-12	26.19	26.19	25.47	25.95	233200
2001-06-13	25.93	26.05	25.43	25.43	196000
2001-06-14	25.44	25.45	24.60	24.95	558700
2001-06-15	24.59	25.00	24.30	24.90	604500
2001-06-18	25.00	25.13	24.70	25.02	134200
2001-06-19	25.10	25.16	24.60	24.73	137400
2001-06-20	24.70	25.42	24.70	25.42	262200
2001-06-21	25.40	25.82	25.39	25.57	528400
2001-06-22	25.59	25.67	25.20	25.21	156700
2001-06-25	25.16	25.65	25.12	25.32	165200
2001-06-26	25.25	25.71	25.07	25.61	252700
2001-06-27	25.60	25.60	24.71	24.71	176800
2001-06-28	23.45	24.85	23.45	24.74	896600
2001-06-29	24.70	25.90	24.20	24.20	577600
2001-07-02	25.46	25.57	25.33	25.55	471800
2001-07-03	25.58	25.80	25.33	25.75	328100
2001-07-05	25.48	25.90	25.48	25.85	283100
2001-07-06	25.75	25.90	25.52	25.65	208300
2001-07-09	25.62	25.97	25.20	25.86	360300
2001-07-10	25.81	25.81	25.00	25.07	452000
2001-07-11	25.21	25.21	24.87	25.08	219900
2001-07-12	25.11	25.29	24.94	25.10	513600
2001-07-13	25.00	25.20	24.99	24.99	422900
2001-07-16	25.04	25.39	24.90	25.29	165900
2001-07-17	25.20	25.50	25.05	25.49	141500
2001-07-18	25.49	25.49	25.19	25.30	191300
2001-07-19	25.56	25.83	25.32	25.75	308600
2001-07-20	25.72	25.97	25.52	25.55	153900
2001-07-23	25.90	25.90	25.35	25.35	109400
2001-07-24	25.39	25.63	24.35	24.51	268900
2001-07-25	24.68	25.33	24.37	25.08	300600
2001-07-26	25.00	25.21	24.74	24.85	424800
2001-07-27	24.89	25.44	24.89	25.44	238300
2001-07-30	25.23	25.45	24.81	25.24	63300
2001-07-31	25.05	25.72	24.94	25.24	112700
2001-08-01	25.22	25.70	25.00	25.16	220500
2001-08-02	25.16	25.84	24.99	25.33	152900
2001-08-03	24.77	25.64	24.75	25.49	154700
2001-08-06	25.00	25.59	24.90	25.55	135000
2001-08-07	25.65	25.65	24.91	24.91	138500
2001-08-08	25.05	25.05	24.56	24.83	130400
2001-08-09	24.94	25.04	24.15	24.94	217300
2001-08-10	24.75	25.38	24.75	24.91	75400
2001-08-13	24.71	25.17	24.60	25.10	53100
2001-08-14	24.99	25.45	24.85	25.29	97800
2001-08-15	25.40	25.49	24.83	25.36	66400
2001-08-16	25.30	25.45	25.02	25.45	152800
2001-08-17	25.18	25.37	24.75	25.15	199200
2001-08-20	25.00	25.00	24.59	24.96	132200
2001-08-21	24.02	24.65	23.84	23.96	190800
2001-08-22	23.85	24.27	23.78	24.05	201700
2001-08-23	22.60	23.50	22.38	23.39	963600
2001-08-24	23.44	23.95	23.30	23.74	843100
2001-08-27	23.75	23.80	23.33	23.77	229600
2001-08-28	21.00	23.73	20.60	23.23	1469100
2001-08-29	22.92	23.82	22.65	23.60	1119000
2001-08-30	23.37	23.50	23.00	23.05	617000
2001-08-31	23.03	23.39	22.57	22.82	515900
2001-09-04	22.64	23.65	22.50	23.00	337600
2001-09-05	22.82	23.16	22.60	22.83	534900
2001-09-06	22.80	22.80	22.50	22.61	219700
2001-09-07	22.50	22.62	22.05	22.05	250400
2001-09-10	21.84	22.00	21.55	21.80	285600
2001-09-17	21.52	21.86	21.22	21.23	495800
2001-09-18	21.36	21.55	21.18	21.45	149700
2001-09-19	21.50	21.70	20.34	21.34	403700
2001-09-20	21.09	21.25	19.90	20.10	348000
2001-09-21	19.76	20.65	19.25	19.72	721700
2001-09-24	19.80	20.80	19.80	20.05	360800
2001-09-25	19.68	20.24	18.91	19.03	1381800
2001-09-26	19.03	19.12	18.82	19.04	943100
2001-09-27	18.89	19.30	18.77	19.23	463400
2001-09-28	19.10	19.91	19.05	19.47	1004700
2001-10-01	19.48	19.54	18.09	18.25	429100
2001-10-02	18.10	19.75	18.00	19.42	972400
2001-10-03	19.46	20.15	19.01	19.81	602700
2001-10-04	20.04	20.79	19.79	20.45	209100
2001-10-05	20.55	20.56	20.12	20.38	219300
2001-10-08	20.00	20.47	20.00	20.30	289300
2001-10-09	20.19	20.25	20.01	20.05	418000
2001-10-10	20.14	21.21	20.00	20.98	328200
2001-10-11	20.87	21.85	20.87	21.57	361400
2001-10-12	21.25	21.59	21.02	21.28	190100
2001-10-15	21.27	21.82	21.01	21.76	442900
2001-10-16	21.65	22.21	21.65	22.02	352300
2001-10-17	22.05	22.20	21.51	21.53	171700
2001-10-18	21.50	21.50	20.90	21.04	270300
2001-10-19	20.80	21.29	20.48	21.15	244700
2001-10-22	21.25	21.50	20.95	21.39	83200
2001-10-23	21.16	21.45	20.70	20.84	266300
2001-10-24	20.95	21.25	20.68	20.90	193500
2001-10-25	20.84	21.39	20.63	21.02	140000
2001-10-26	20.91	21.48	20.90	21.22	449200
2001-10-29	21.21	21.25	20.90	21.01	313900
2001-10-30	20.99	21.14	20.71	21.02	166000
2001-10-31	20.95	21.35	20.93	21.15	371700
2001-11-01	21.15	21.96	21.05	21.82	252600
2001-11-02	21.94	21.97	21.50	21.60	121400
2001-11-05	21.88	22.09	21.88	21.96	141100
2001-11-06	22.00	22.30	21.71	22.24	210000
2001-11-07	22.24	22.42	21.77	21.81	130800
2001-11-08	21.75	22.20	21.32	21.50	350800
2001-11-09	21.42	21.67	21.02	21.24	399300
2001-11-12	21.50	21.80	20.80	21.48	301400
2001-11-13	21.42	21.77	21.40	21.68	347200
2001-11-14	21.79	22.10	21.77	22.05	283400
2001-11-15	22.04	22.71	21.92	22.63	610400
2001-11-16	22.63	22.75	22.37	22.65	169400
2001-11-19	22.79	22.79	22.28	22.37	123300
2001-11-20	22.25	22.41	22.01	22.33	172500
2001-11-21	22.10	22.19	21.56	21.63	226900
2001-11-23	21.52	22.10	21.51	21.80	58900
2001-11-26	21.54	22.28	21.54	22.12	148400
2001-11-27	22.00	22.33	22.00	22.04	213300
2001-11-28	21.82	21.86	21.36	21.37	230500
2001-11-29	21.45	22.15	21.40	22.15	301000
2001-11-30	21.87	22.48	21.75	21.86	388900
2001-12-03	21.86	21.90	21.31	21.76	186400
2001-12-04	21.60	22.28	21.44	21.83	104200
2001-12-05	22.00	22.90	21.99	22.71	719600
2001-12-06	22.92	23.68	22.60	23.66	333600
2001-12-07	23.54	23.65	23.15	23.27	205500
2001-12-10	23.50	23.50	23.17	23.35	208800
2001-12-11	23.18	23.58	23.18	23.37	443900
2001-12-12	23.38	23.40	22.71	22.90	140500
2001-12-13	22.87	23.10	22.51	22.95	492400
2001-12-14	22.70	22.97	22.55	22.80	214700
2001-12-17	22.99	23.50	22.52	22.91	363500
2001-12-18	23.07	23.59	22.87	23.21	271600
2001-12-19	23.20	23.85	22.90	23.62	505900
2001-12-20	20.50	22.93	20.40	22.52	874300
2001-12-21	22.40	22.65	22.21	22.34	689600
2001-12-24	22.34	23.00	22.29	22.88	120200
2001-12-26	22.80	23.90	22.80	23.75	318900
2001-12-27	23.56	24.35	23.56	24.12	253100
2001-12-28	24.12	24.45	23.94	24.30	342700
2001-12-31	24.45	24.49	23.61	23.66	277600
2002-01-02	23.80	24.00	22.89	23.48	404400
2002-01-03	23.47	24.20	23.38	23.95	275400
2002-01-04	24.05	25.00	24.00	24.64	404100
2002-01-07	24.90	24.90	24.27	24.43	326100
2002-01-08	24.11	24.80	24.01	24.75	304600
2002-01-09	24.79	25.44	24.58	25.10	432900
2002-01-10	25.10	25.12	24.76	25.12	351500
2002-01-11	25.09	25.60	24.75	24.95	434400
2002-01-14	24.86	25.02	24.45	24.46	261800
2002-01-15	24.47	24.80	24.06	24.35	197600
2002-01-16	24.10	24.35	24.01	24.28	151400
2002-01-17	24.12	24.59	23.94	24.48	254600
2002-01-18	24.55	24.55	24.00	24.25	332500
2002-01-22	24.09	24.70	24.00	24.31	237500
2002-01-23	24.26	24.70	24.25	24.55	244200
2002-01-24	24.26	25.13	24.25	25.10	321800
2002-01-25	24.85	25.43	24.80	25.39	450800
2002-01-28	25.37	25.75	25.26	25.65	252700
2002-01-29	25.32	25.49	25.00	25.10	342600
2002-01-30	25.11	25.25	24.51	25.21	592100
2002-01-31	24.97	25.30	24.75	24.84	807400
2002-02-01	24.76	24.96	24.56	24.85	381000
2002-02-04	24.80	24.86	24.44	24.50	456000
2002-02-05	23.72	23.75	22.24	22.43	1869500
2002-02-06	22.30	22.84	22.29	22.61	284700
2002-02-07	22.41	22.70	22.01	22.16	213100
2002-02-08	22.30	22.48	21.55	22.21	450000
2002-02-11	22.26	22.50	22.03	22.30	180200
2002-02-12	22.31	22.49	21.90	22.00	431300
2002-02-13	22.10	22.55	21.88	22.43	239300
2002-02-14	22.52	22.69	22.28	22.38	156500
2002-02-15	22.37	22.81	22.25	22.66	246500
2002-02-19	22.79	22.82	22.00	22.04	329200
2002-02-20	22.18	22.36	21.80	21.90	490300
2002-02-21	21.95	22.15	21.52	21.53	257100
2002-02-22	21.72	21.97	21.19	21.90	408900
2002-02-25	21.68	22.41	21.68	21.85	330800
2002-02-26	21.90	22.30	21.73	21.96	399400
2002-02-27	22.15	23.30	22.15	22.86	288200
2002-02-28	23.00	23.59	22.75	23.26	608800
2002-03-01	23.25	23.79	23.25	23.40	548000
2002-03-04	23.50	23.58	23.33	23.49	354600
2002-03-05	23.55	23.95	23.40	23.86	438600
2002-03-06	23.96	24.13	23.57	23.79	313000
2002-03-07	23.97	24.31	23.50	24.06	663200
2002-03-08	24.40	24.65	24.28	24.43	858000
2002-03-11	24.54	25.08	24.37	25.02	745900
2002-03-12	24.74	24.75	23.90	24.10	1372600
2002-03-13	24.06	24.25	23.32	23.91	638700
2002-03-14	23.99	24.44	23.93	24.25	600600
2002-03-15	23.95	24.37	23.85	24.07	459400
2002-03-18	24.27	24.39	23.70	24.10	297600
2002-03-19	24.05	25.03	23.75	24.58	602400
2002-03-20	24.62	24.62	23.82	23.84	595100
2002-03-21	23.00	24.59	22.99	24.41	1280500
2002-03-22	24.24	24.27	23.75	24.10	625100
2002-03-25	24.08	24.15	22.80	23.46	711600
2002-03-26	23.30	23.49	22.55	23.02	537700
2002-03-27	23.11	23.22	22.70	23.01	382200
2002-03-28	23.00	23.79	22.95	23.78	224000
2002-04-01	23.40	23.60	23.01	23.56	405200
2002-04-02	23.35	24.15	23.16	24.08	316100
2002-04-03	24.00	24.00	23.23	23.66	351100
2002-04-04	23.40	23.63	23.22	23.40	274200
2002-04-05	23.49	24.20	23.26	23.93	178700
2002-04-08	23.68	24.16	23.37	24.16	147700
2002-04-09	24.20	24.35	23.97	24.10	341500
2002-04-10	24.05	24.68	24.01	24.63	217400
2002-04-11	24.29	24.75	24.28	24.45	357000
2002-04-12	24.30	24.39	23.65	24.10	555200
2002-04-15	24.09	24.10	23.37	23.44	357800
2002-04-16	23.34	24.37	23.32	24.37	320500
2002-04-17	24.11	24.12	23.51	23.73	631500
2002-04-18	23.74	24.11	23.25	24.06	326900
2002-04-19	23.96	24.55	23.69	24.51	209700
2002-04-22	24.40	24.78	24.40	24.52	353400
2002-04-23	24.50	25.00	24.50	25.00	216600
2002-04-24	24.94	25.15	24.45	24.50	404100
2002-04-25	24.47	24.65	24.20	24.55	254400
2002-04-26	24.40	24.89	23.96	24.00	232600
2002-04-29	23.96	24.40	23.96	24.29	208500
2002-04-30	24.33	24.80	24.23	24.43	241900
2002-05-01	24.40	25.05	24.23	24.99	638500
2002-05-02	24.99	25.40	24.95	25.21	527300
2002-05-03	25.20	25.22	24.75	25.03	319300
2002-05-06	24.99	25.03	24.69	24.77	229200
2002-05-07	24.70	25.03	24.56	24.79	472000
2002-05-08	25.03	25.42	24.96	25.41	271900
2002-05-09	25.40	25.41	24.86	25.06	186400
2002-05-10	25.00	25.35	24.72	24.97	233900
2002-05-13	24.86	24.97	24.35	24.70	214500
2002-05-14	24.61	25.02	24.59	25.00	388800
2002-05-15	24.90	25.00	24.73	24.94	177600
2002-05-16	24.90	24.90	24.53	24.73	205300
2002-05-17	24.89	24.89	24.46	24.86	119700
2002-05-20	24.76	24.86	24.40	24.77	302600
2002-05-21	24.78	24.79	23.77	23.80	348400
2002-05-22	24.10	24.33	23.78	24.25	282100
2002-05-23	24.01	24.49	24.01	24.49	191300
2002-05-24	24.49	24.50	24.22	24.45	280800
2002-05-28	24.40	24.40	23.78	23.99	185000
2002-05-29	23.98	24.31	23.90	24.20	191600
2002-05-30	24.20	24.20	23.40	23.75	346400
2002-05-31	23.86	23.86	23.41	23.46	371600
2002-06-03	23.46	23.86	23.25	23.77	414400
2002-06-04	23.80	23.98	23.35	23.56	377700
2002-06-05	23.56	23.75	23.39	23.68	330000
2002-06-06	23.68	23.78	23.05	23.05	382500
2002-06-07	23.05	23.26	22.45	23.25	398400
2002-06-10	23.30	23.39	23.19	23.35	185600
2002-06-11	23.32	23.61	22.85	23.09	236600
2002-06-12	22.90	23.73	22.90	23.69	278400
2002-06-13	23.57	23.65	22.90	22.90	235000
2002-06-14	22.92	23.25	22.15	22.86	243800
2002-06-17	23.10	23.50	22.65	23.47	199300
2002-06-18	23.50	23.60	23.00	23.03	432800
2002-06-19	22.96	23.09	21.70	21.77	941400
2002-06-20	21.69	21.95	20.57	20.61	855200
2002-06-21	21.14	21.14	20.14	20.23	524500
2002-06-24	20.20	20.45	20.10	20.15	660500
2002-06-25	20.40	20.53	19.79	19.98	382500
2002-06-26	19.75	20.05	19.47	19.80	376800
2002-06-27	19.61	20.25	19.50	19.85	476000
2002-06-28	20.03	20.78	19.75	20.30	745500
2002-07-01	20.29	20.69	19.94	20.00	603200
2002-07-02	19.20	20.81	19.19	19.99	899900
2002-07-03	20.49	20.50	18.80	19.00	738000
2002-07-05	19.13	19.80	18.91	19.80	178400
2002-07-08	19.52	20.44	19.46	20.04	433900
2002-07-09	20.29	20.36	19.88	20.00	351300
2002-07-10	19.99	19.99	19.45	19.55	880600
2002-07-11	19.45	19.45	18.58	18.67	313600
2002-07-12	18.66	19.10	18.58	18.78	167700
2002-07-15	18.71	19.11	18.25	19.05	317700
2002-07-16	19.02	19.17	18.00	18.20	556700
2002-07-17	18.19	19.04	17.61	18.04	357600
2002-07-18	17.77	18.80	17.75	18.14	339800
2002-07-19	18.14	18.14	17.57	17.86	368200
2002-07-22	17.82	18.00	16.81	16.87	673100
2002-07-23	16.95	17.21	16.26	16.29	474100
2002-07-24	16.26	17.00	15.66	16.94	675900
2002-07-25	17.02	17.10	16.34	16.81	334000
2002-07-26	16.50	17.03	16.50	16.95	308700
2002-07-29	16.79	17.25	16.79	17.10	510900
2002-07-30	17.04	17.40	16.73	17.02	429700
2002-07-31	16.99	17.12	15.91	16.95	440500
2002-08-01	16.95	17.02	16.70	16.75	169200
2002-08-02	17.00	17.00	15.62	16.09	887800
2002-08-05	15.98	16.10	15.45	15.57	431700
2002-08-06	15.60	15.90	15.50	15.80	522000
2002-08-07	15.80	16.10	15.32	15.84	229700
2002-08-08	15.86	15.94	15.55	15.86	291100
2002-08-09	15.25	15.79	15.09	15.68	391500
2002-08-12	15.52	15.88	15.42	15.74	185200
2002-08-13	15.67	15.90	15.47	15.58	242300
2002-08-14	15.50	15.62	15.12	15.58	496300
2002-08-15	15.35	15.99	15.35	15.78	409500
2002-08-16	15.73	16.00	15.41	15.89	555200
2002-08-19	15.95	16.25	15.87	16.06	329100
2002-08-20	16.05	16.14	15.84	16.00	503400
2002-08-21	16.10	16.10	15.57	15.93	455700
2002-08-22	15.85	16.32	15.77	16.08	487800
2002-08-23	16.02	16.20	15.75	15.88	299900
2002-08-26	15.97	15.97	15.54	15.80	322300
2002-08-27	15.80	16.17	15.54	15.94	546800
2002-08-28	15.80	16.00	15.49	15.56	396200
2002-08-29	15.56	15.78	15.36	15.55	307800
2002-08-30	15.59	16.03	15.40	15.49	302900
2002-09-03	15.60	15.60	14.70	14.77	445200
2002-09-04	14.90	15.18	14.65	15.14	272000
2002-09-05	14.91	15.07	14.43	14.58	351600
2002-09-06	14.80	15.69	14.70	15.60	751600
2002-09-09	15.77	15.90	15.35	15.78	319700
2002-09-10	15.90	16.21	15.57	16.21	612300
2002-09-11	16.22	17.14	16.10	16.89	1054400
2002-09-12	16.41	16.66	15.99	16.23	563100
2002-09-13	16.15	16.36	15.77	16.22	337400
2002-09-16	16.20	16.29	15.75	15.97	353300
2002-09-17	16.00	16.10	15.20	15.24	314800
2002-09-18	15.28	15.28	14.55	14.97	458800
2002-09-19	17.01	17.72	16.94	17.37	2295700
2002-09-20	17.99	18.23	17.75	18.10	1665200
2002-09-23	18.14	18.20	17.64	17.90	676200
2002-09-24	17.89	17.90	17.13	17.35	773100
2002-09-25	17.59	17.95	17.43	17.79	431700
2002-09-26	17.87	18.24	17.77	18.00	506000
2002-09-27	18.18	18.18	17.60	17.70	516500
2002-09-30	17.77	17.84	17.20	17.76	787100
2002-10-01	17.81	18.45	17.22	18.24	505200
2002-10-02	18.01	18.36	17.47	17.57	1050700
2002-10-03	17.57	17.88	17.41	17.64	449500
2002-10-04	17.83	17.85	17.01	17.22	596600
2002-10-07	17.04	17.26	16.27	16.29	682500
2002-10-08	17.25	17.25	15.60	16.27	1022800
2002-10-09	16.28	16.29	15.76	15.80	425400
2002-10-10	15.62	16.35	15.51	16.07	622200
2002-10-11	16.25	17.28	16.16	16.88	591600
2002-10-14	16.75	16.87	16.61	16.77	252800
2002-10-15	16.87	17.98	16.77	17.70	951200
2002-10-16	17.79	17.79	16.87	16.92	770400
2002-10-17	16.94	17.55	16.90	17.24	684900
2002-10-18	17.25	17.40	16.72	16.88	1207000
2002-10-21	16.49	18.17	16.49	17.98	905400
2002-10-22	17.80	17.83	17.40	17.45	826100
2002-10-23	17.55	18.34	17.52	18.30	502800
2002-10-24	18.53	18.58	17.88	18.11	291800
2002-10-25	18.27	18.65	17.90	18.48	290400
2002-10-28	18.40	18.52	17.81	17.84	470100
2002-10-29	17.90	18.02	17.63	17.95	295000
2002-10-30	17.76	18.14	17.76	17.99	520000
2002-10-31	17.88	18.22	17.80	18.05	280800
2002-11-01	18.04	18.50	17.69	18.31	232500
2002-11-04	18.57	18.75	18.27	18.70	410400
2002-11-05	18.35	19.00	18.19	18.97	377600
2002-11-06	18.73	19.35	18.73	19.35	735700
2002-11-07	19.34	19.50	19.00	19.31	751000
2002-11-08	19.20	19.49	19.05	19.26	321400
2002-11-11	19.25	19.36	18.95	19.02	219500
2002-11-12	19.00	19.45	18.79	19.18	342100
2002-11-13	19.00	19.35	18.65	19.09	477800
2002-11-14	19.29	19.53	19.20	19.45	375300
2002-11-15	19.38	19.66	19.30	19.64	370200
2002-11-18	19.63	19.74	19.23	19.25	198400
2002-11-19	19.25	19.29	18.93	18.98	323800
2002-11-20	18.95	19.24	18.78	19.15	214400
2002-11-21	19.05	19.95	19.05	19.63	395100
2002-11-22	19.62	19.70	18.95	19.30	591400
2002-11-25	19.30	19.74	19.10	19.61	206300
2002-11-26	19.52	19.78	19.12	19.17	204100
2002-11-27	19.20	19.82	19.17	19.82	364900
2002-11-29	19.70	20.00	19.65	19.94	94900
2002-12-02	19.80	20.13	19.62	19.88	261700
2002-12-03	19.75	19.86	19.61	19.68	218900
2002-12-04	19.84	20.29	19.65	19.95	307600
2002-12-05	19.99	20.00	19.78	19.90	179300
2002-12-06	19.91	19.96	19.11	19.20	749800
2002-12-09	19.21	19.30	18.56	18.81	301100
2002-12-10	18.90	19.20	18.73	19.05	367000
2002-12-11	19.10	19.43	18.81	19.32	348600
2002-12-12	19.29	19.58	19.13	19.54	298200
2002-12-13	19.53	19.70	19.18	19.35	233800
2002-12-16	19.45	19.89	19.30	19.76	358000
2002-12-17	19.56	19.92	19.41	19.58	435500
2002-12-18	19.50	19.90	19.34	19.60	686300
2002-12-19	18.40	19.62	18.20	18.93	816000
2002-12-20	19.16	19.30	18.76	19.09	506000
2002-12-23	19.12	19.12	18.44	18.57	225300
2002-12-24	18.58	18.71	18.46	18.49	86400
2002-12-26	18.62	19.02	18.40	18.42	267100
2002-12-27	18.40	18.55	18.10	18.15	165800
2002-12-30	18.30	18.40	17.80	18.28	184500
2002-12-31	18.35	18.63	18.07	18.40	227100
2003-01-02	18.43	19.08	18.31	19.00	244300
2003-01-03	19.06	19.06	18.56	18.86	141500
2003-01-06	18.86	19.29	18.66	19.03	555200
2003-01-07	18.92	18.92	18.53	18.65	381600
2003-01-08	18.61	18.71	18.12	18.39	200600
2003-01-09	18.41	18.66	18.15	18.28	127300
2003-01-10	18.31	18.57	18.16	18.32	294200
2003-01-13	18.40	18.65	18.13	18.32	203300
2003-01-14	18.33	18.68	18.23	18.37	274000
2003-01-15	18.46	18.66	18.30	18.62	306200
2003-01-16	18.62	18.85	18.09	18.17	235800
2003-01-17	18.40	18.40	18.00	18.13	223700
2003-01-21	18.09	18.13	17.51	17.59	229000
2003-01-22	17.65	17.65	17.21	17.36	244500
2003-01-23	17.30	17.85	17.14	17.70	201700
2003-01-24	17.48	17.50	17.25	17.40	326600
2003-01-27	17.39	17.39	16.85	17.05	349300
2003-01-28	17.17	17.63	16.88	17.50	308900
2003-01-29	17.41	17.59	17.04	17.40	192500
2003-01-30	17.45	17.50	17.11	17.20	354600
2003-01-31	17.11	17.90	17.09	17.89	289600
2003-02-03	18.01	18.02	17.02	17.11	299600
2003-02-04	17.12	17.14	16.77	16.90	403800
2003-02-05	17.15	17.32	16.86	17.02	247000
2003-02-06	16.96	16.97	16.46	16.61	444000
2003-02-07	16.60	16.74	16.32	16.33	307800
2003-02-10	16.40	16.82	15.99	16.79	645800
2003-02-11	16.83	17.14	16.42	16.50	361700
2003-02-12	16.44	16.60	16.13	16.22	177300
2003-02-13	16.21	16.40	15.39	15.90	481200
2003-02-14	16.07	16.14	15.83	15.94	530200
2003-02-18	15.60	16.08	15.55	15.92	526500
2003-02-19	15.90	16.02	15.70	15.87	706200
2003-02-20	15.73	15.89	15.68	15.69	141100
2003-02-21	15.50	15.99	15.48	15.86	305100
2003-02-24	15.85	15.96	15.59	15.78	301400
2003-02-25	15.72	15.90	15.62	15.74	378300
2003-02-26	15.70	15.70	15.34	15.37	312900
2003-02-27	15.60	15.65	15.30	15.53	483500
2003-02-28	15.54	15.77	15.53	15.63	344000
2003-03-03	15.50	15.87	15.49	15.80	223400
2003-03-04	15.80	15.80	15.61	15.66	393900
2003-03-05	15.62	15.75	15.42	15.66	220500
2003-03-06	15.65	15.79	15.54	15.65	296200
2003-03-07	15.46	15.85	15.45	15.56	328700
2003-03-10	15.45	15.75	15.42	15.46	586500
2003-03-11	15.31	15.92	15.30	15.65	769400
2003-03-12	15.60	15.69	15.35	15.57	402400
2003-03-13	15.59	15.85	15.53	15.66	388100
2003-03-14	15.75	15.80	15.60	15.70	385600
2003-03-17	15.74	16.12	15.71	16.07	576500
2003-03-18	16.12	16.39	15.96	16.30	466200
2003-03-19	16.36	16.40	15.95	16.16	699600
2003-03-20	15.41	16.24	15.17	16.06	863100
2003-03-21	16.50	16.51	16.06	16.33	912700
2003-03-24	15.73	16.11	15.55	16.02	370400
2003-03-25	16.00	16.19	16.00	16.14	270800
2003-03-26	16.09	16.27	16.00	16.13	236200
2003-03-27	16.10	16.34	16.00	16.29	236800
2003-03-28	16.15	16.50	16.15	16.35	276600
2003-03-31	16.13	16.29	16.05	16.10	244600
2003-04-01	16.01	16.20	15.85	16.05	351100
2003-04-02	15.97	16.44	15.95	16.39	252200
2003-04-03	16.45	16.45	16.04	16.19	211100
2003-04-04	16.61	16.61	16.05	16.09	216300
2003-04-07	16.35	16.60	16.00	16.05	269400
2003-04-08	16.10	16.50	15.90	16.00	292200
2003-04-09	16.01	16.37	15.92	16.03	361500
2003-04-10	16.07	16.35	15.94	16.06	281400
2003-04-11	16.25	16.25	15.90	16.05	277700
2003-04-14	15.80	16.35	15.80	16.12	241800
2003-04-15	16.19	16.24	16.04	16.17	205800
2003-04-16	16.20	16.27	15.92	16.03	283300
2003-04-17	16.02	16.13	16.01	16.10	783100
2003-04-21	16.05	16.29	16.03	16.23	252200
2003-04-22	16.25	16.58	16.10	16.50	497700
2003-04-23	16.45	16.77	16.42	16.69	576600
2003-04-24	16.61	16.80	16.41	16.48	260600
2003-04-25	16.26	16.70	16.20	16.38	189400
2003-04-28	16.38	16.95	16.37	16.94	363800
2003-04-29	16.37	17.58	16.37	17.35	564500
2003-04-30	17.30	17.72	17.25	17.46	314100
2003-05-01	17.47	17.60	17.06	17.49	340000
2003-05-02	17.50	17.84	17.39	17.68	251100
2003-05-05	17.95	18.00	17.35	17.69	211000
2003-05-06	17.71	17.91	17.55	17.77	200500
2003-05-07	17.38	17.89	17.28	17.55	296300
2003-05-08	17.60	17.65	17.36	17.44	89200
2003-05-09	17.38	17.75	17.38	17.67	138300
2003-05-12	17.54	17.92	17.53	17.86	174400
2003-05-13	17.90	18.60	17.63	18.36	377500
2003-05-14	18.62	18.64	18.23	18.27	331400
2003-05-15	18.32	18.33	18.00	18.25	234800
2003-05-16	18.28	18.33	18.03	18.13	409800
2003-05-19	18.35	18.55	17.96	18.09	264900
2003-05-20	17.95	18.18	17.85	17.96	258100
2003-05-21	18.09	18.09	17.70	17.83	279100
2003-05-22	17.68	17.98	17.50	17.83	197600
2003-05-23	17.90	17.90	17.53	17.63	261200
2003-05-27	17.56	17.81	17.38	17.81	623100
2003-05-28	17.60	18.40	17.55	18.37	398500
2003-05-29	18.33	18.98	18.30	18.70	303000
2003-05-30	18.69	19.39	18.50	19.34	292400
2003-06-02	19.40	19.74	19.38	19.46	338500
2003-06-03	19.41	19.99	19.35	19.86	343600
2003-06-04	19.78	20.01	19.49	19.53	467700
2003-06-05	19.17	19.65	19.17	19.60	245600
2003-06-06	19.61	19.95	19.31	19.47	191000
2003-06-09	19.46	19.69	19.24	19.38	262500
2003-06-10	19.35	19.75	19.30	19.70	309800
2003-06-11	19.63	19.77	19.49	19.74	177200
2003-06-12	19.76	20.10	19.64	20.05	605900
2003-06-13	19.95	20.15	19.90	20.00	227800
2003-06-16	20.00	20.25	20.00	20.25	217000
2003-06-17	20.41	20.71	20.08	20.28	236600
2003-06-18	20.25	20.72	20.21	20.41	284000
2003-06-19	19.65	20.89	19.65	20.35	715000
2003-06-20	20.62	20.70	20.04	20.26	578400
2003-06-23	20.20	20.46	19.90	20.24	357200
2003-06-24	20.10	20.55	20.10	20.17	247600
2003-06-25	20.21	21.19	20.07	20.50	428200
2003-06-26	19.26	20.78	19.25	20.36	509000
2003-06-27	20.35	20.50	20.00	20.00	349100
2003-06-30	20.00	20.30	19.95	20.06	373800
2003-07-01	20.21	20.25	19.87	20.23	288900
2003-07-02	20.18	21.01	20.13	20.43	238800
2003-07-03	20.39	20.40	20.10	20.17	110200
2003-07-07	20.17	20.99	20.05	20.50	190000
2003-07-08	20.37	20.55	20.14	20.52	233100
2003-07-09	20.50	20.50	20.18	20.41	143200
2003-07-10	20.29	20.47	20.09	20.47	206500
2003-07-11	20.40	20.44	20.01	20.13	126300
2003-07-14	20.05	20.55	19.96	20.36	169800
2003-07-15	20.39	20.58	20.29	20.35	319000
2003-07-16	20.37	20.45	20.16	20.35	184800
2003-07-17	20.18	20.41	20.04	20.13	181600
2003-07-18	20.17	20.44	20.10	20.39	210200
2003-07-21	20.38	20.50	20.04	20.17	277300
2003-07-22	20.18	20.48	20.17	20.41	351400
2003-07-23	20.45	20.67	20.31	20.64	360300
2003-07-24	20.65	20.90	20.54	20.58	391900
2003-07-25	20.82	20.86	20.32	20.71	290300
2003-07-28	20.92	21.19	20.78	21.09	300000
2003-07-29	21.15	21.38	20.91	21.24	334500
2003-07-30	21.35	21.70	21.24	21.50	343600
2003-07-31	21.67	22.46	21.64	22.20	573500
2003-08-01	22.20	22.21	21.60	21.65	247800
2003-08-04	21.50	21.69	21.31	21.50	244300
2003-08-05	21.41	21.52	21.26	21.35	247000
2003-08-06	21.27	21.41	21.21	21.23	149600
2003-08-07	21.34	21.38	21.10	21.25	145200
2003-08-08	21.25	21.60	21.25	21.52	338000
2003-08-11	21.55	21.91	21.41	21.78	281900
2003-08-12	21.80	22.26	21.80	22.11	266900
2003-08-13	22.08	22.08	21.76	21.98	157600
2003-08-14	22.01	22.09	21.87	21.87	127900
2003-08-15	21.86	22.11	21.82	21.98	131000
2003-08-18	21.90	22.89	21.76	22.60	304800
2003-08-19	22.57	23.00	22.43	22.82	398900
2003-08-20	22.89	23.07	22.52	22.92	127100
2003-08-21	22.92	23.58	22.92	23.38	314800
2003-08-22	23.60	23.65	23.20	23.29	240300
2003-08-25	23.20	23.33	22.87	22.88	206700
2003-08-26	22.87	23.28	22.65	23.17	145700
2003-08-27	22.99	23.36	22.89	23.12	88300
2003-08-28	23.15	23.47	22.85	23.42	252800
2003-08-29	23.15	23.47	23.10	23.38	255400
2003-09-02	23.35	23.60	23.18	23.49	199900
2003-09-03	23.38	24.07	23.34	23.85	189400
2003-09-04	23.99	23.99	23.46	23.52	163900
2003-09-05	23.52	23.94	23.33	23.94	228800
2003-09-08	23.57	24.91	23.57	24.45	368400
2003-09-09	24.35	24.40	23.68	23.92	191200
2003-09-10	23.92	23.98	23.43	23.51	208400
2003-09-11	23.50	23.57	23.22	23.25	308700
2003-09-12	23.25	23.52	23.20	23.52	113900
2003-09-15	23.55	23.79	23.40	23.66	130900
2003-09-16	23.65	24.05	23.63	23.90	157500
2003-09-17	24.00	24.21	23.70	23.70	212600
2003-09-18	22.75	24.72	22.64	23.97	363200
2003-09-19	23.80	24.39	23.70	24.19	280100
2003-09-22	24.30	24.30	23.73	23.77	147500
2003-09-23	23.60	24.12	23.59	23.82	112000
2003-09-24	23.90	23.90	23.19	23.25	200400
2003-09-25	23.28	23.45	22.77	22.87	263100
2003-09-26	22.80	22.87	22.50	22.64	215000
2003-09-29	22.54	22.95	22.54	22.82	117400
2003-09-30	22.76	22.99	22.61	22.77	169900
2003-10-01	22.79	22.90	22.58	22.80	333600
2003-10-02	22.79	22.96	22.71	22.71	237000
2003-10-03	22.77	23.35	22.71	23.01	352100
2003-10-06	23.01	23.18	22.86	23.03	124400
2003-10-07	23.02	23.21	22.85	23.11	138000
2003-10-08	23.06	23.21	22.60	23.04	244600
2003-10-09	22.96	23.25	22.92	23.02	313800
2003-10-10	23.10	23.23	22.92	23.03	152100
2003-10-13	23.03	23.38	22.91	23.38	222600
2003-10-14	23.43	23.69	23.35	23.64	222000
2003-10-15	23.69	23.77	23.57	23.73	83600
2003-10-16	23.67	23.80	23.57	23.70	131400
2003-10-17	23.76	23.91	23.37	23.71	206300
2003-10-20	23.70	23.80	23.25	23.40	187400
2003-10-21	23.39	23.47	23.24	23.44	142200
2003-10-22	23.44	23.44	22.78	22.85	180700
2003-10-23	22.87	23.18	22.70	23.01	184500
2003-10-24	22.75	22.85	22.50	22.82	204100
2003-10-27	22.86	23.05	22.63	22.64	121100
2003-10-28	22.54	22.99	22.54	22.97	151700
2003-10-29	22.98	23.18	22.93	22.93	142500
2003-10-30	22.96	23.18	22.71	22.80	140100
2003-10-31	22.97	23.20	22.76	23.04	113000
2003-11-03	22.98	23.72	22.91	23.41	108200
2003-11-04	23.29	23.38	22.93	23.07	188700
2003-11-05	23.11	23.46	22.95	23.46	233200
2003-11-06	23.49	23.49	22.80	23.27	270300
2003-11-07	23.19	24.55	23.19	24.44	585900
2003-11-10	24.54	24.78	24.45	24.48	442500
2003-11-11	24.45	24.59	24.32	24.53	170000
2003-11-12	24.41	25.20	24.41	25.05	233000
2003-11-13	25.00	25.17	24.75	25.08	370200
2003-11-14	25.13	25.59	25.02	25.46	371900
2003-11-17	25.44	25.56	25.27	25.55	474100
2003-11-18	25.55	25.77	25.45	25.61	374500
2003-11-19	25.58	25.72	25.46	25.66	360600
2003-11-20	25.55	25.65	25.22	25.40	320100
2003-11-21	25.40	25.52	25.27	25.48	156300
2003-11-24	25.48	25.65	25.29	25.63	156100
2003-11-25	25.50	25.87	25.31	25.58	184200
2003-11-26	25.65	25.86	25.51	25.68	188900
2003-11-28	25.67	26.17	25.67	26.05	88900
2003-12-01	25.92	26.90	25.89	26.75	342100
2003-12-02	26.83	27.04	26.52	26.78	202700
2003-12-03	26.77	27.10	26.74	26.96	152400
2003-12-04	26.90	26.97	26.51	26.69	276400
2003-12-05	26.69	26.69	26.42	26.54	143000
2003-12-08	26.50	26.80	26.48	26.54	109500
2003-12-09	26.50	26.68	26.25	26.27	313200
2003-12-10	26.35	26.55	26.00	26.11	226800
2003-12-11	26.09	26.59	26.00	26.37	191600
2003-12-12	26.27	26.35	25.91	26.08	150600
2003-12-15	26.09	26.42	25.90	26.17	302300
2003-12-16	26.09	26.29	25.44	25.66	251400
2003-12-17	25.51	25.85	25.32	25.52	316500
2003-12-18	24.35	25.43	24.04	24.56	732700
2003-12-19	24.51	24.71	23.95	24.14	554800
2003-12-22	24.10	24.40	24.03	24.10	243900
2003-12-23	24.30	24.30	24.11	24.20	196000
2003-12-24	24.18	24.29	24.06	24.13	68600
2003-12-26	24.13	24.30	24.07	24.20	59100
2003-12-29	24.10	24.62	24.10	24.31	201000
2003-12-30	24.40	24.40	24.08	24.20	302100
2003-12-31	24.19	24.51	23.93	24.25	387000
2004-01-02	23.63	24.40	23.56	24.05	570900
2004-01-05	24.06	24.29	23.81	23.90	334400
2004-01-06	23.90	23.91	23.28	23.49	330200
2004-01-07	23.39	23.68	23.24	23.62	266000
2004-01-08	23.84	23.84	23.36	23.65	242900
2004-01-09	23.52	23.77	23.36	23.60	233000
2004-01-12	23.82	23.90	23.51	23.87	331400
2004-01-13	23.82	23.82	23.27	23.41	155100
2004-01-14	23.42	23.69	23.27	23.62	273400
2004-01-15	23.68	24.17	23.66	24.05	211000
2004-01-16	24.13	25.23	24.13	24.47	406700
2004-01-20	24.42	24.60	24.32	24.54	250600
2004-01-21	24.53	24.84	24.28	24.73	249900
2004-01-22	24.60	25.16	24.60	25.09	423800
2004-01-23	24.97	25.17	24.59	24.65	518900
2004-01-26	24.84	24.97	23.86	24.10	403300
2004-01-27	24.01	24.31	23.96	24.21	367700
2004-01-28	24.28	24.39	23.90	24.14	269200
2004-01-29	24.24	24.28	23.99	24.18	155100
2004-01-30	23.96	24.23	23.87	24.19	208700
2004-02-02	24.27	24.32	23.75	23.99	239100
2004-02-03	23.75	24.17	23.75	24.04	190300
2004-02-04	25.40	28.86	25.00	28.10	2419500
2004-02-05	28.40	28.47	27.05	27.74	960200
2004-02-06	27.45	28.17	27.44	27.84	430700
2004-02-09	27.89	27.90	27.40	27.66	269300
2004-02-10	27.75	27.83	27.36	27.56	476200
2004-02-11	27.46	28.25	27.39	28.10	400600
2004-02-12	27.96	28.44	27.91	28.25	198800
2004-02-13	28.36	28.36	28.00	28.02	264000
2004-02-17	27.86	28.42	27.80	28.30	324300
2004-02-18	28.25	28.53	27.85	28.04	260900
2004-02-19	28.54	28.68	28.18	28.40	458500
2004-02-20	28.25	28.47	27.95	28.12	184200
2004-02-23	28.19	28.30	27.50	27.63	250500
2004-02-24	27.82	27.82	26.98	27.22	378600
2004-02-25	27.14	27.78	27.01	27.75	309300
2004-02-26	27.76	28.45	27.49	28.37	355000
2004-02-27	28.46	28.48	28.02	28.04	280100
2004-03-01	28.18	29.47	28.07	29.40	493200
2004-03-02	29.46	29.59	29.00	29.16	309500
2004-03-03	29.20	29.38	28.97	29.37	222900
2004-03-04	29.60	29.74	29.25	29.55	210300
2004-03-05	29.61	29.73	29.27	29.73	215100
2004-03-08	29.51	29.70	29.48	29.61	221400
2004-03-09	29.70	29.70	28.94	29.16	249800
2004-03-10	29.16	29.60	28.34	28.39	228100
2004-03-11	28.88	28.96	27.77	27.89	212400
2004-03-12	27.89	29.07	27.89	28.89	233700
2004-03-15	28.75	28.93	28.49	28.64	339600
2004-03-16	28.70	28.70	28.21	28.30	274200
2004-03-17	28.81	29.25	28.30	28.83	880900
2004-03-18	26.85	27.37	25.97	26.76	1445200
2004-03-19	26.75	26.92	25.84	26.21	1148400
2004-03-22	26.43	26.57	24.75	25.90	863200
2004-03-23	26.00	26.00	25.51	25.81	615800
2004-03-24	25.71	25.75	25.21	25.43	809700
2004-03-25	25.37	26.01	25.37	26.00	434900
2004-03-26	25.95	26.00	25.44	25.59	597600
2004-03-29	25.42	26.01	25.40	25.98	427700
2004-03-30	25.96	26.02	25.51	25.90	799500
2004-03-31	25.84	26.84	25.72	26.60	545300
2004-04-01	26.83	27.28	26.58	27.21	659500
2004-04-02	27.42	27.98	27.15	27.36	415000
2004-04-05	27.25	27.50	26.83	27.31	203400
2004-04-06	27.31	27.31	26.86	27.00	249800
2004-04-07	26.90	27.09	26.86	27.02	233900
2004-04-08	26.87	27.22	26.87	27.00	159600
2004-04-12	27.00	27.16	26.75	26.89	334600
2004-04-13	27.05	27.48	26.66	26.75	411300
2004-04-14	26.88	27.03	26.25	26.43	266400
2004-04-15	26.40	26.45	26.13	26.29	268400
2004-04-16	26.19	27.16	26.19	27.16	196800
2004-04-19	26.97	27.11	26.90	27.05	236600
2004-04-20	27.23	27.50	26.95	27.09	239600
2004-04-21	26.93	27.50	26.92	27.35	169100
2004-04-22	27.48	27.99	27.33	27.71	283900
2004-04-23	27.68	27.90	27.60	27.68	131200
2004-04-26	27.80	27.99	27.60	27.70	398800
2004-04-27	27.64	27.96	27.52	27.63	220400
2004-04-28	27.63	27.63	26.95	27.17	181600
2004-04-29	27.20	27.31	26.24	26.41	357800
2004-04-30	26.47	26.48	26.01	26.19	315100
2004-05-03	26.31	26.35	25.80	26.13	447700
2004-05-04	26.00	26.04	25.80	25.98	281300
2004-05-05	25.85	26.21	25.85	25.92	219100
2004-05-06	25.91	25.91	25.57	25.73	236300
2004-05-07	25.54	26.01	25.00	25.00	220800
2004-05-10	24.90	25.11	24.10	24.33	288700
2004-05-11	24.23	24.58	24.14	24.41	201800
2004-05-12	24.34	24.34	23.69	24.12	852700
2004-05-13	24.05	24.33	23.78	23.92	386600
2004-05-14	23.78	24.09	23.58	23.88	278600
2004-05-17	23.70	23.78	23.21	23.22	448800
2004-05-18	23.22	23.67	23.19	23.50	359000
2004-05-19	23.60	24.33	23.50	23.87	390800
2004-05-20	23.87	24.14	23.44	23.66	582500
2004-05-21	23.43	23.95	23.43	23.58	271700
2004-05-24	23.67	23.92	23.45	23.48	218500
2004-05-25	23.46	23.67	23.11	23.48	343500
2004-05-26	23.31	24.01	23.30	23.82	268600
2004-05-27	23.70	24.28	23.60	24.07	260200
2004-05-28	23.99	24.25	23.91	24.08	124400
2004-06-01	23.91	24.78	23.91	24.58	420900
2004-06-02	24.79	24.94	24.32	24.79	349900
2004-06-03	24.85	24.85	24.25	24.25	225400
2004-06-04	24.34	24.89	24.20	24.50	295400
2004-06-07	24.35	24.88	24.35	24.61	175300
2004-06-08	24.85	24.86	24.51	24.77	193500
2004-06-09	24.77	24.94	24.35	24.46	318800
2004-06-10	24.60	24.75	24.48	24.68	165100
2004-06-14	24.41	24.78	24.31	24.52	205300
2004-06-15	24.63	25.63	24.58	25.50	365300
2004-06-16	25.47	25.71	25.05	25.39	194500
2004-06-17	25.15	26.04	25.10	25.91	254900
2004-06-18	25.78	26.07	25.51	25.84	338300
2004-06-21	25.75	26.51	25.65	26.49	425600
2004-06-22	26.40	27.20	26.33	27.13	590400
2004-06-23	27.02	27.29	26.87	27.29	804100
2004-06-24	27.27	27.40	26.56	27.16	600600
2004-06-25	27.35	28.32	27.04	27.95	826900
2004-06-28	28.01	28.49	27.56	28.49	656000
2004-06-29	28.50	28.99	28.27	28.65	595100
2004-06-30	28.67	29.00	28.31	28.94	629800
2004-07-01	29.00	29.00	28.45	28.50	613300
2004-07-02	28.47	28.58	28.07	28.11	400700
2004-07-06	28.05	28.05	27.43	27.57	607100
2004-07-07	27.64	27.84	27.15	27.23	549000
2004-07-08	27.51	27.51	27.08	27.08	468100
2004-07-09	27.08	27.46	27.05	27.23	305300
2004-07-12	27.11	27.61	26.70	27.04	345300
2004-07-13	27.41	27.44	26.95	27.12	340600
2004-07-14	26.91	27.22	26.85	27.00	407300
2004-07-15	27.05	27.32	26.74	26.98	491600
2004-07-16	27.15	27.52	26.46	26.68	354200
2004-07-19	26.53	26.77	26.39	26.47	197800
2004-07-20	26.61	27.01	26.44	26.95	308400
2004-07-21	27.05	27.38	26.70	26.76	195000
2004-07-22	26.76	26.89	26.00	26.32	295200
2004-07-23	26.41	26.50	25.58	25.61	278200
2004-07-26	25.74	25.87	25.29	25.49	443000
2004-07-27	25.61	25.97	25.38	25.80	361700
2004-07-28	25.73	26.17	25.45	25.79	179400
2004-07-29	26.15	26.21	25.75	26.15	295300
2004-07-30	26.07	27.18	26.01	26.80	671300
2004-08-02	26.86	27.01	26.38	26.69	287400
2004-08-03	26.58	27.51	26.51	26.83	320400
2004-08-04	26.52	27.13	26.51	27.07	338400
2004-08-05	26.95	27.08	26.35	26.47	371700
2004-08-06	26.35	26.37	25.14	25.34	577100
2004-08-09	25.40	25.92	25.35	25.60	225800
2004-08-10	25.45	25.71	25.30	25.65	219100
2004-08-11	25.68	25.68	25.11	25.33	223100
2004-08-12	25.29	25.29	24.50	24.59	361900
2004-08-13	24.61	24.96	24.61	24.88	143600
2004-08-16	24.88	25.40	24.76	25.16	221100
2004-08-17	25.16	25.46	24.95	24.95	136800
2004-08-18	24.93	25.58	24.51	25.27	157200
2004-08-19	25.34	25.34	25.02	25.07	229500
2004-08-20	25.05	25.40	24.84	25.34	270500
2004-08-23	25.40	25.84	25.21	25.42	121700
2004-08-24	25.72	25.93	25.27	25.40	222000
2004-08-25	25.49	25.49	25.05	25.31	164700
2004-08-26	25.30	25.68	25.27	25.27	210900
2004-08-27	25.23	25.54	25.20	25.40	77700
2004-08-30	25.30	25.36	25.00	25.00	104600
2004-08-31	25.00	25.20	24.73	25.19	252900
2004-09-01	25.39	25.44	24.65	24.81	340600
2004-09-02	24.70	25.19	24.68	25.14	214000
2004-09-03	25.19	25.61	25.05	25.36	182500
2004-09-07	25.31	25.98	25.31	25.68	177600
2004-09-08	25.79	25.99	25.20	25.44	266400
2004-09-09	25.44	25.70	25.13	25.25	188200
2004-09-10	25.24	25.24	24.83	24.92	255100
2004-09-13	25.29	25.95	24.96	25.72	453300
2004-09-14	25.58	25.80	24.60	24.60	366600
2004-09-15	24.53	24.76	23.97	24.03	833000
2004-09-16	23.28	24.44	23.26	24.37	784200
2004-09-17	24.57	25.49	24.16	25.35	592100
2004-09-20	25.30	25.48	24.71	25.02	577400
2004-09-21	24.91	25.66	24.82	25.50	442400
2004-09-22	25.36	25.55	24.88	25.27	405100
2004-09-23	25.06	25.31	24.54	24.66	508500
2004-09-24	24.63	25.00	24.63	24.78	306400
2004-09-27	24.99	24.99	24.44	24.56	355300
2004-09-28	24.51	24.90	24.45	24.51	640100
2004-09-29	24.47	24.79	24.47	24.58	328100
2004-09-30	24.53	24.95	24.48	24.65	403400
2004-10-01	24.75	24.85	24.50	24.67	435400
2004-10-04	24.80	25.04	24.65	24.85	379100
2004-10-05	24.78	24.87	24.49	24.59	149200
2004-10-06	24.70	24.85	24.50	24.80	483300
2004-10-07	24.80	24.85	24.50	24.57	298000
2004-10-08	24.54	24.61	24.30	24.43	386300
2004-10-11	24.46	24.53	24.05	24.14	253500
2004-10-12	24.00	24.20	23.85	24.01	342800
2004-10-13	24.06	24.10	23.39	23.45	194900
2004-10-14	23.55	23.57	23.00	23.03	263200
2004-10-15	23.13	23.18	22.67	22.94	358900
2004-10-18	23.05	23.06	22.34	22.40	387300
2004-10-19	22.57	23.28	21.95	23.16	683000
2004-10-20	23.10	23.39	22.69	22.74	178000
2004-10-21	22.70	23.35	22.70	23.32	477800
2004-10-22	23.21	23.47	23.06	23.06	187000
2004-10-25	23.05	23.54	22.77	23.16	168600
2004-10-26	23.00	23.36	22.74	23.10	197500
2004-10-27	22.90	23.45	22.85	23.36	174600
2004-10-28	23.31	23.36	22.98	23.08	161000
2004-10-29	23.00	23.25	22.95	23.10	175300
2004-11-01	23.01	23.22	22.79	22.98	305600
2004-11-02	23.00	23.21	22.79	22.95	158700
2004-11-03	23.00	23.75	22.86	23.27	216700
2004-11-04	23.36	24.28	23.17	24.19	337100
2004-11-05	24.30	25.63	24.25	25.53	631400
2004-11-08	25.44	25.61	24.84	25.13	356100
2004-11-09	25.19	25.54	25.15	25.54	246800
2004-11-10	25.45	25.70	25.45	25.67	232700
2004-11-11	25.75	25.76	25.35	25.53	276900
2004-11-12	25.46	25.81	25.20	25.74	252100
2004-11-15	25.68	25.74	25.42	25.62	187700
2004-11-16	25.47	25.81	25.11	25.43	248300
2004-11-17	25.54	25.75	25.31	25.70	180600
2004-11-18	25.47	25.75	25.47	25.58	233500
2004-11-19	25.41	25.52	25.15	25.34	190900
2004-11-22	25.21	25.49	24.51	25.41	121200
2004-11-23	25.55	25.55	24.97	25.10	181300
2004-11-24	25.12	25.31	24.90	25.07	163500
2004-11-26	24.80	25.15	24.70	25.02	49700
2004-11-29	25.17	25.17	24.45	24.64	214800
2004-11-30	24.73	24.73	24.21	24.56	361900
2004-12-01	24.56	24.94	24.49	24.86	254800
2004-12-02	24.90	24.90	24.26	24.65	335200
2004-12-03	24.51	24.76	24.38	24.50	347800
2004-12-06	24.39	24.43	23.94	24.21	567000
2004-12-07	24.14	24.40	24.00	24.13	213900
2004-12-08	24.28	24.28	23.92	23.99	194400
2004-12-09	23.90	24.18	23.76	23.96	669800
2004-12-10	23.88	24.06	23.48	23.88	490800
2004-12-13	23.79	24.12	23.79	24.02	415200
2004-12-14	24.00	25.17	23.70	25.00	549800
2004-12-15	25.30	25.38	24.25	25.29	546500
2004-12-16	25.12	26.33	25.12	26.15	748600
2004-12-17	26.00	26.18	25.91	25.99	653500
2004-12-20	26.00	26.43	25.85	26.34	452300
2004-12-21	26.25	27.05	26.20	26.96	497000
2004-12-22	26.96	28.00	26.90	27.78	630200
2004-12-23	27.53	28.00	27.50	27.82	228700
2004-12-27	27.78	27.92	26.67	27.06	292000
2004-12-28	27.00	27.65	26.98	27.60	343400
2004-12-29	27.74	27.90	27.54	27.70	175800
2004-12-30	27.80	28.00	27.65	27.96	179200
2004-12-31	27.89	27.90	27.50	27.63	218600
2005-01-03	27.28	27.75	27.06	27.28	272300
2005-01-04	27.16	27.52	26.63	26.76	218200
2005-01-05	26.55	26.95	26.36	26.41	264900
2005-01-06	26.29	26.61	26.29	26.46	300300
2005-01-07	26.72	26.72	26.22	26.32	231200
2005-01-10	26.45	26.92	26.29	26.66	199400
2005-01-11	26.51	26.84	26.45	26.71	209700
2005-01-12	26.41	26.58	26.05	26.32	218100
2005-01-13	26.53	26.53	25.76	26.10	193800
2005-01-14	26.07	26.71	26.01	26.56	293900
2005-01-18	26.59	27.27	26.37	27.24	270300
2005-01-19	27.29	27.35	26.64	26.81	271700
2005-01-20	26.83	26.90	26.49	26.56	134200
2005-01-21	26.73	26.73	26.09	26.09	160100
2005-01-24	26.07	26.68	26.07	26.45	290200
2005-01-25	26.43	26.64	26.22	26.50	240500
2005-01-26	26.62	26.73	26.29	26.55	280500
2005-01-27	26.66	26.98	26.45	26.74	202000
2005-01-28	26.79	26.79	26.24	26.25	215600
2005-01-31	26.45	26.75	26.30	26.72	255900
2005-02-01	26.48	27.37	26.32	27.34	241700
2005-02-02	27.34	28.23	27.34	28.13	880100
2005-02-03	28.10	28.40	27.85	28.02	297800
2005-02-04	27.91	28.87	27.77	28.77	1276200
2005-02-07	28.77	28.90	28.47	28.77	167000
2005-02-08	28.88	28.93	28.25	28.42	184900
2005-02-09	28.49	28.49	27.81	27.86	156800
2005-02-10	27.75	28.06	27.44	28.01	200400
2005-02-11	28.06	28.26	27.70	28.00	131000
2005-02-14	28.09	28.19	27.77	28.07	134400
2005-02-15	28.00	28.73	27.93	28.52	193800
2005-02-16	28.39	28.65	28.32	28.53	220100
2005-02-17	28.62	28.62	27.98	28.07	157200
2005-02-18	28.15	28.15	27.81	27.99	240100
2005-02-22	27.79	27.99	27.32	27.41	160800
2005-02-23	27.39	27.80	27.26	27.38	193500
2005-02-24	27.34	28.15	27.03	28.00	248200
2005-02-25	27.84	29.01	27.80	29.01	310800
2005-02-28	29.05	29.05	28.52	28.98	256700
2005-03-01	29.00	29.00	28.74	28.81	320400
2005-03-02	28.71	28.90	28.45	28.77	128800
2005-03-03	28.79	29.23	28.61	29.16	277200
2005-03-04	29.25	29.50	29.14	29.37	221600
2005-03-07	29.21	29.68	29.13	29.49	192300
2005-03-08	29.30	29.50	28.80	28.94	144200
2005-03-09	28.98	29.35	28.75	29.23	292400
2005-03-10	29.10	29.42	28.65	28.92	132500
2005-03-11	28.73	29.23	28.68	28.96	115100
2005-03-14	28.90	29.49	28.76	28.90	228800
2005-03-15	28.98	29.38	28.77	28.88	347000
2005-03-16	28.95	29.36	28.57	29.06	326600
2005-03-17	29.47	31.30	29.35	30.39	1767000
2005-03-18	30.36	30.49	29.57	30.33	719600
2005-03-21	29.34	30.60	29.32	30.45	613400
2005-03-22	30.40	31.35	30.25	30.58	646400
2005-03-23	30.70	30.70	29.71	29.77	433900
2005-03-24	29.75	29.90	29.39	29.39	393900
2005-03-28	29.49	30.22	29.36	30.04	385300
2005-03-29	30.02	30.22	29.25	29.40	278200
2005-03-30	29.57	30.38	29.55	30.34	426000
2005-03-31	30.07	30.44	29.60	30.12	301000
2005-04-01	30.37	30.75	30.00	30.34	320000
2005-04-04	30.21	30.85	30.15	30.82	313500
2005-04-05	30.68	31.58	30.68	31.50	559700
2005-04-06	31.50	31.84	31.32	31.46	831200
2005-04-07	31.57	32.00	31.39	31.60	355000
2005-04-08	31.60	31.66	31.43	31.55	261500
2005-04-11	31.55	31.55	31.05	31.32	232800
2005-04-12	31.15	31.57	31.04	31.55	457000
2005-04-13	30.87	31.50	30.80	30.82	429100
2005-04-14	30.79	30.84	30.01	30.09	316700
2005-04-15	30.17	30.17	28.92	29.04	490300
2005-04-18	29.00	29.94	28.09	29.80	819400
2005-04-19	29.85	29.95	29.49	29.79	232700
2005-04-20	29.89	29.99	29.28	29.30	249500
2005-04-21	29.37	30.00	29.37	29.92	354400
2005-04-22	30.09	30.09	29.08	29.89	280000
2005-04-25	29.99	29.99	29.03	29.60	464400
2005-04-26	29.43	30.00	29.27	29.62	339300
2005-04-27	29.60	29.82	29.40	29.70	401100
2005-04-28	29.54	29.58	28.62	28.85	525000
2005-04-29	28.85	29.13	28.56	28.60	657900
2005-05-02	28.57	28.70	27.75	28.10	746600
2005-05-03	28.25	28.27	27.89	28.00	534000
2005-05-04	28.24	28.37	27.89	28.12	537700
2005-05-05	28.15	28.18	27.36	27.94	431500
2005-05-06	28.12	28.41	27.94	28.20	342200
2005-05-09	28.33	29.43	28.11	29.37	527200
2005-05-10	29.03	29.41	28.64	29.05	285800
2005-05-11	29.22	29.47	28.90	29.08	276300
2005-05-12	29.33	29.33	28.90	29.07	212500
2005-05-13	28.97	28.99	28.56	28.71	259400
2005-05-16	28.70	29.19	28.58	29.06	221200
2005-05-17	29.15	29.60	28.82	29.55	359600
2005-05-18	29.78	30.15	29.60	29.85	259800
2005-05-19	29.86	30.20	29.82	29.97	174600
2005-05-20	29.88	30.01	29.67	30.00	155600
2005-05-23	30.00	30.17	29.89	30.00	176300
2005-05-24	30.15	30.15	29.80	30.04	95200
2005-05-25	29.85	29.91	29.35	29.71	194300
2005-05-26	29.62	29.98	29.51	29.83	143800
2005-05-27	29.94	29.97	29.69	29.80	46400
2005-05-31	29.73	29.73	28.91	29.11	244100
2005-06-01	29.36	29.60	29.11	29.18	214100
2005-06-02	29.14	29.25	28.69	29.10	495600
2005-06-03	29.07	29.20	28.71	28.71	188000
2005-06-06	28.95	29.20	28.52	29.13	156300
2005-06-07	29.06	29.58	29.06	29.27	126600
2005-06-08	29.28	29.60	29.21	29.49	170400
2005-06-09	29.53	29.59	28.93	29.24	155100
2005-06-10	29.42	29.46	28.40	28.68	235300
2005-06-13	28.67	29.00	28.64	28.92	189300
2005-06-14	29.00	29.46	29.00	29.10	139100
2005-06-15	29.39	29.50	29.00	29.41	188000
2005-06-16	29.50	30.08	29.41	30.08	139200
2005-06-17	30.10	30.25	29.86	30.03	438400
2005-06-20	29.89	29.93	29.24	29.56	209300
2005-06-21	29.59	29.70	29.39	29.56	212400
2005-06-22	30.00	30.17	29.48	29.79	548300
2005-06-23	30.81	31.44	30.38	30.89	1329100
2005-06-24	30.90	30.90	30.60	30.64	539700
2005-06-27	30.67	30.67	29.66	30.47	499300
2005-06-28	30.51	31.34	30.43	31.11	835000
2005-06-29	31.15	31.31	30.74	31.23	338400
2005-06-30	31.20	31.50	30.29	30.84	469800
2005-07-01	30.90	31.38	30.76	31.00	269200
2005-07-05	30.92	31.24	30.69	31.00	261400
2005-07-06	30.97	31.06	30.48	30.66	345500
2005-07-07	30.34	30.66	30.07	30.42	412000
2005-07-08	30.60	31.00	30.30	30.65	474300
2005-07-11	30.73	31.27	30.71	31.27	253800
2005-07-12	31.24	31.65	30.92	31.65	322200
2005-07-13	31.64	31.82	31.22	31.51	276400
2005-07-14	31.27	31.61	31.27	31.50	270600
2005-07-15	31.38	31.91	31.38	31.78	290100
2005-07-18	31.71	32.16	31.69	32.08	435100
2005-07-19	32.12	32.36	32.05	32.30	397200
2005-07-20	32.19	32.50	32.00	32.50	229700
2005-07-21	32.56	32.56	32.24	32.48	281000
2005-07-22	32.50	32.53	32.25	32.46	196600
2005-07-25	32.24	32.55	32.21	32.43	251500
2005-07-26	32.54	32.58	32.11	32.45	216800
2005-07-27	32.27	32.47	31.95	32.18	186200
2005-07-28	32.30	32.30	31.31	31.55	639400
2005-07-29	31.45	32.05	31.44	31.93	390200
2005-08-01	31.94	32.42	31.92	32.34	275900
2005-08-02	32.21	32.76	32.21	32.65	336400
2005-08-03	32.58	32.97	32.39	32.91	228300
2005-08-04	32.60	32.66	32.26	32.66	325700
2005-08-05	32.62	32.74	32.21	32.29	279100
2005-08-08	32.45	32.70	32.11	32.18	167400
2005-08-09	32.42	32.47	32.17	32.25	273200
2005-08-10	32.33	32.85	32.08	32.21	280700
2005-08-11	32.14	32.65	32.05	32.40	267300
2005-08-12	32.32	32.50	32.20	32.41	302200
2005-08-15	32.29	32.36	31.87	32.00	205700
2005-08-16	31.94	31.98	31.31	31.34	524500
2005-08-17	31.30	31.40	31.15	31.23	226800
2005-08-18	31.19	31.29	30.98	31.22	331000
2005-08-19	31.18	31.96	31.18	31.73	300100
2005-08-22	31.77	32.06	31.63	31.82	165700
2005-08-23	31.74	31.89	31.21	31.41	173200
2005-08-24	31.36	31.77	31.20	31.38	222100
2005-08-25	31.36	31.44	30.91	30.95	320400
2005-08-26	30.94	31.09	30.23	30.35	300400
2005-08-29	30.23	30.34	29.52	30.14	578600
2005-08-30	30.03	30.23	29.69	29.72	432300
2005-08-31	29.65	30.08	29.43	29.90	814400
2005-09-01	29.77	30.15	29.51	29.62	376000
2005-09-02	29.55	29.80	29.18	29.25	167900
2005-09-06	29.18	29.70	29.16	29.60	194400
2005-09-07	29.41	30.02	29.41	29.90	334700
2005-09-08	29.80	30.07	29.60	29.74	138600
2005-09-09	29.80	30.27	29.80	30.18	296700
2005-09-12	30.00	30.00	29.43	29.45	464400
2005-09-13	29.40	29.43	28.57	28.59	620800
2005-09-14	28.82	29.19	28.82	29.00	430000
2005-09-15	28.94	29.20	28.93	28.99	264600
2005-09-16	28.99	29.25	28.79	28.93	342700
2005-09-19	28.89	29.31	28.49	28.65	200700
2005-09-20	28.74	28.82	27.78	28.00	286000
2005-09-21	27.83	29.33	25.93	28.50	1453600
2005-09-22	29.17	29.80	28.62	28.93	671400
2005-09-23	29.11	30.32	28.89	29.75	1049300
2005-09-26	30.33	30.38	29.68	29.81	428600
2005-09-27	29.95	30.66	29.75	30.41	442000
2005-09-28	30.31	30.59	29.40	29.82	480500
2005-09-29	29.85	30.29	29.41	30.01	449800
2005-09-30	29.98	30.34	29.89	30.30	301500
2005-10-03	30.43	30.98	30.36	30.76	448400
2005-10-04	30.89	31.28	30.65	30.76	315000
2005-10-05	30.60	30.84	29.76	29.80	406700
2005-10-06	29.98	30.54	29.74	30.12	407600
2005-10-07	30.31	30.62	29.76	29.89	211600
2005-10-10	30.06	30.39	29.59	29.73	180700
2005-10-11	29.66	30.23	29.47	29.54	378700
2005-10-12	29.61	29.66	28.54	28.80	406000
2005-10-13	28.69	28.79	27.90	28.20	522300
2005-10-14	28.12	29.16	27.65	28.95	532500
2005-10-17	29.01	29.50	28.78	29.08	205600
2005-10-18	28.94	29.50	27.90	27.99	397500
2005-10-19	27.90	28.44	27.55	28.07	596300
2005-10-20	27.90	28.26	27.53	27.79	294200
2005-10-21	27.79	28.14	27.58	27.71	509000
2005-10-24	27.75	28.50	27.63	28.05	498900
2005-10-25	27.90	28.09	27.11	27.41	595200
2005-10-26	27.30	27.64	27.19	27.46	358400
2005-10-27	27.48	27.48	26.92	26.95	308000
2005-10-28	26.96	27.09	26.26	26.88	415500
2005-10-31	27.02	27.65	27.00	27.41	491500
2005-11-01	27.33	28.28	27.15	28.04	533800
2005-11-02	28.12	28.90	28.02	28.61	450900
2005-11-03	28.68	28.98	28.57	28.80	461900
2005-11-04	28.78	28.95	28.36	28.62	253800
2005-11-07	28.76	28.78	27.46	27.94	493800
2005-11-08	27.74	27.89	27.51	27.66	532500
2005-11-09	27.94	28.72	27.75	28.35	707500
2005-11-10	28.50	28.63	28.09	28.32	276200
2005-11-11	28.43	28.62	27.76	28.04	282600
2005-11-14	28.16	28.94	28.14	28.84	322600
2005-11-15	28.77	29.43	28.62	29.20	422700
2005-11-16	29.32	29.68	29.10	29.23	285800
2005-11-17	29.44	30.16	29.23	30.12	344500
2005-11-18	30.25	30.32	29.93	30.11	205000
2005-11-21	30.20	30.47	29.98	30.41	216700
2005-11-22	30.24	30.58	29.91	30.55	204800
2005-11-23	30.60	30.75	30.14	30.58	123900
2005-11-25	30.60	30.87	30.51	30.83	41400
2005-11-28	30.96	30.96	30.27	30.30	158700
2005-11-29	30.59	30.90	30.22	30.50	197900
2005-11-30	30.43	30.97	30.30	30.59	311000
2005-12-01	30.59	30.76	30.11	30.59	269100
2005-12-02	30.48	30.79	30.09	30.71	307300
2005-12-05	30.57	30.90	30.39	30.43	362200
2005-12-06	30.73	31.07	30.57	30.78	188700
2005-12-07	30.75	30.82	30.23	30.23	158200
2005-12-08	30.22	30.40	29.92	30.31	247800
2005-12-09	30.22	30.56	30.10	30.44	169600
2005-12-12	30.59	30.59	29.34	29.48	531700
2005-12-13	29.25	30.14	29.25	30.01	311700
2005-12-14	29.89	30.26	29.76	29.99	283300
2005-12-15	29.86	30.13	29.61	29.65	221300
2005-12-16	29.65	29.76	29.52	29.65	462500
2005-12-19	29.57	29.75	29.18	29.22	273200
2005-12-20	29.33	29.69	28.94	29.41	200400
2005-12-21	29.69	30.43	29.69	30.15	446100
2005-12-22	29.42	29.57	27.05	28.48	2556600
2005-12-23	28.49	29.13	28.02	29.03	1306600
2005-12-27	28.89	29.75	28.65	29.00	1041000
2005-12-28	28.89	29.04	28.70	28.74	407200
2005-12-29	28.71	28.87	28.49	28.55	537100
2005-12-30	28.43	28.51	28.15	28.19	394200
2006-01-03	28.56	29.15	28.56	28.91	661200
2006-01-04	28.91	29.31	28.55	28.69	535800
2006-01-05	28.56	29.47	28.55	29.37	622600
2006-01-06	29.58	29.70	29.25	29.60	541400
2006-01-09	29.49	30.16	29.49	30.16	578600
2006-01-10	30.17	30.43	29.80	29.91	338400
2006-01-11	29.92	30.13	29.89	30.03	261800
2006-01-12	29.82	30.15	29.29	29.44	276100
2006-01-13	29.21	29.94	29.21	29.42	290000
2006-01-17	29.24	29.58	29.24	29.49	274500
2006-01-18	30.37	30.42	29.78	29.78	530900
2006-01-19	29.75	30.02	29.65	30.00	301600
2006-01-20	29.90	30.05	29.52	29.52	351800
2006-01-23	29.72	30.09	29.40	29.46	269500
2006-01-24	29.46	29.98	29.25	29.47	368500
2006-01-25	29.50	29.91	29.37	29.52	216000
2006-01-26	29.71	30.23	29.65	29.95	324200
2006-01-27	30.50	30.85	30.18	30.23	403200
2006-01-30	30.35	30.60	30.04	30.10	209000
2006-01-31	29.99	30.50	29.85	30.30	350300
2006-02-01	30.30	30.80	30.11	30.18	381700
2006-02-02	30.04	30.39	29.51	29.88	469400
2006-02-03	30.03	30.19	29.80	29.92	459000
2006-02-06	29.85	29.95	29.72	29.87	226000
2006-02-07	29.79	30.41	29.56	29.93	485900
2006-02-08	29.92	30.78	29.91	30.58	329800
2006-02-09	30.50	31.00	30.32	30.38	343100
2006-02-10	30.21	30.50	30.06	30.43	399400
2006-02-13	30.29	30.29	29.78	29.85	171100
2006-02-14	29.85	30.23	29.73	30.18	324200
2006-02-15	30.25	30.61	29.89	30.50	225700
2006-02-16	30.69	31.01	30.50	30.89	249800
2006-02-17	30.93	30.93	30.53	30.84	190300
2006-02-21	30.96	31.25	30.53	30.87	191900
2006-02-22	30.85	31.38	30.81	31.28	208400
2006-02-23	31.13	31.57	31.06	31.44	200300
2006-02-24	31.54	31.54	30.76	31.36	313500
2006-02-27	31.52	31.72	31.32	31.36	204600
2006-02-28	31.13	31.22	29.99	30.19	604200
2006-03-01	30.31	30.80	29.88	30.56	321900
2006-03-02	30.39	30.72	30.30	30.51	171100
2006-03-03	30.31	30.91	30.31	30.61	168900
2006-03-06	30.49	30.79	30.00	30.29	160300
2006-03-07	30.09	30.64	30.09	30.52	205100
2006-03-08	30.50	30.98	30.09	30.40	444700
2006-03-09	30.44	30.81	30.26	30.76	297900
2006-03-10	30.82	30.82	30.29	30.61	231600
2006-03-13	30.76	30.89	30.62	30.74	217000
2006-03-14	30.62	31.11	30.58	31.04	230800
2006-03-15	31.17	31.50	30.94	31.08	311600
2006-03-16	31.23	31.50	31.07	31.50	433300
2006-03-17	31.44	32.06	31.35	31.93	490500
2006-03-20	32.07	32.18	31.46	31.48	297200
2006-03-21	31.35	31.72	31.09	31.20	175600
2006-03-22	31.00	31.69	30.70	31.56	269000
2006-03-23	31.25	31.73	30.82	31.50	508600
2006-03-24	31.60	31.64	31.22	31.39	127800
2006-03-27	31.33	31.91	31.20	31.89	307000
2006-03-28	31.91	31.91	31.51	31.81	244000
2006-03-29	31.95	32.26	31.72	32.23	143500
2006-03-30	32.11	32.31	31.94	32.27	216100
2006-03-31	32.40	32.41	32.00	32.40	189200
2006-04-03	32.35	32.39	31.69	31.82	354500
2006-04-04	31.76	32.04	31.74	31.90	229300
2006-04-05	31.76	32.14	31.40	31.43	325700
2006-04-06	31.30	31.35	30.98	31.11	249700
2006-04-07	31.11	31.57	30.96	31.06	141500
2006-04-10	31.16	31.16	30.81	31.00	242300
2006-04-11	30.93	31.15	30.89	30.99	222600
2006-04-12	30.91	31.06	30.75	31.06	208400
2006-04-13	31.14	31.14	30.81	30.82	396200
2006-04-17	30.89	31.19	30.85	30.91	278400
2006-04-18	31.07	31.87	31.06	31.80	431400
2006-04-19	31.79	31.84	31.49	31.62	291800
2006-04-20	31.58	31.60	31.05	31.15	330500
2006-04-21	31.30	31.34	30.96	31.28	284400
2006-04-24	31.36	31.36	30.86	30.95	199000
2006-04-25	30.93	31.00	30.46	30.58	272200
2006-04-26	30.69	30.91	30.55	30.67	151500
2006-04-27	30.43	30.70	30.30	30.47	239300
2006-04-28	30.33	30.79	30.33	30.79	248000
2006-05-01	30.89	31.12	30.37	30.52	288600
2006-05-02	30.68	30.80	30.54	30.68	247300
2006-05-03	30.59	31.17	30.59	31.01	233800
2006-05-04	31.00	31.08	30.90	30.99	172500
2006-05-05	31.06	31.47	30.87	31.47	333000
2006-05-08	31.56	32.65	31.45	32.54	501200
2006-05-09	32.50	32.55	31.92	31.92	521700
2006-05-10	31.91	32.00	31.50	31.58	328900
2006-05-11	31.70	31.70	30.77	30.79	251200
2006-05-12	30.76	30.87	30.37	30.47	259100
2006-05-15	30.33	30.42	29.83	30.06	316400
2006-05-16	30.14	30.14	29.80	29.90	164900
2006-05-17	29.77	30.03	29.50	29.57	182200
2006-05-18	29.69	29.73	29.30	29.30	366400
2006-05-19	29.42	29.62	29.22	29.36	352700
2006-05-22	29.26	29.41	28.86	29.14	322400
2006-05-23	29.41	29.80	28.90	29.40	1033800
2006-05-24	29.35	29.83	29.29	29.55	393300
2006-05-25	29.80	29.80	29.43	29.55	355700
2006-05-26	29.62	29.83	29.43	29.75	421800
2006-05-30	29.60	29.88	29.13	29.17	271700
2006-05-31	29.19	29.43	29.07	29.22	399600
2006-06-01	29.33	30.00	29.33	29.90	381900
2006-06-02	29.89	30.67	29.89	30.34	287400
2006-06-05	30.34	30.44	29.82	29.87	246400
2006-06-06	29.98	30.25	29.41	29.55	304300
2006-06-07	29.51	29.79	29.05	29.11	368900
2006-06-08	28.90	29.64	28.29	29.53	472200
2006-06-09	29.45	29.80	29.40	29.48	180300
2006-06-12	29.55	29.55	28.77	28.77	262900
2006-06-13	28.68	29.34	28.21	28.22	335900
2006-06-14	28.30	28.31	27.67	27.92	426600
2006-06-15	27.94	28.12	27.77	27.93	633900
2006-06-16	27.96	28.28	27.84	28.00	696100
2006-06-19	28.00	28.28	27.97	27.98	406100
2006-06-20	27.93	28.32	27.84	28.11	289700
2006-06-21	28.13	28.69	27.95	28.50	621900
2006-06-22	28.39	28.71	28.36	28.41	438400
2006-06-23	28.33	28.48	27.85	28.27	305000
2006-06-26	28.35	28.37	28.07	28.20	539600
2006-06-27	28.18	28.61	28.00	28.05	408200
2006-06-28	28.29	28.37	27.57	27.72	437700
2006-06-29	27.33	27.84	27.01	27.11	886600
2006-06-30	27.14	27.59	25.77	25.77	6557600
2006-07-03	26.26	27.45	26.18	27.35	581100
2006-07-05	27.14	27.27	26.36	26.48	725800
2006-07-06	26.40	26.90	26.33	26.62	822500
2006-07-07	26.53	26.93	26.45	26.49	497098
2006-07-10	26.66	27.27	26.60	27.12	479593
2006-07-11	27.00	27.29	26.85	27.23	751221
2006-07-12	27.12	27.39	26.84	26.96	645197
2006-07-13	26.85	27.35	26.50	26.80	687670
2006-07-14	26.75	27.31	26.74	27.05	733025
2006-07-17	27.11	27.53	26.93	27.11	621828
2006-07-18	27.31	27.44	26.88	27.26	640636
2006-07-19	27.29	28.00	27.14	27.93	461579
2006-07-20	28.00	28.00	27.10	27.13	515413
2006-07-21	27.03	27.12	26.51	26.73	600883
2006-07-24	26.94	27.81	26.91	27.76	297047
2006-07-25	27.87	28.44	27.68	28.28	493116
2006-07-26	28.10	28.26	27.97	28.03	569911
2006-07-27	28.25	28.80	27.78	27.81	428986
2006-07-28	28.04	28.67	27.88	28.38	262202
2006-07-31	28.26	28.45	28.00	28.41	368767
2006-08-01	28.15	28.20	27.34	27.45	610113
2006-08-02	27.65	28.01	27.46	27.92	347461
2006-08-03	27.69	28.81	27.53	28.71	335391
2006-08-04	28.93	29.33	27.77	28.21	488798
2006-08-07	27.94	28.27	27.52	28.07	397769
2006-08-08	28.23	28.31	27.20	27.25	489055
2006-08-09	27.54	27.61	26.54	26.55	329627
2006-08-10	26.50	27.00	26.36	26.74	406735
2006-08-11	26.80	26.80	26.43	26.72	292788
2006-08-14	26.91	27.24	26.60	26.61	251573
2006-08-15	27.08	27.79	26.78	27.18	368730
2006-08-16	27.42	27.75	26.95	27.35	237163
2006-08-17	27.22	27.71	26.94	27.42	330252
2006-08-18	27.57	27.70	27.14	27.35	217816
2006-08-21	27.29	27.38	26.88	27.21	220047
2006-08-22	27.15	27.30	26.92	27.23	200085
2006-08-23	27.34	27.64	26.67	27.07	251147
2006-08-24	27.24	27.44	26.85	27.04	247621
2006-08-25	26.91	27.16	26.77	26.82	164640
2006-08-28	26.78	27.20	26.38	27.05	216666
2006-08-29	27.12	27.80	26.79	27.64	225533
2006-08-30	27.50	28.13	27.42	27.87	259232
2006-08-31	27.82	28.46	27.82	28.24	402633
2006-09-01	28.44	28.60	27.91	28.45	278980
2006-09-05	28.54	28.85	28.49	28.76	325306
2006-09-06	28.50	28.65	27.74	27.76	196109
2006-09-07	27.59	28.20	27.39	27.67	167857
2006-09-08	27.66	28.15	27.51	28.01	135530
2006-09-11	27.81	28.59	27.81	28.54	203853
2006-09-12	29.00	29.37	28.38	29.22	391357
2006-09-13	29.23	29.75	29.06	29.71	312728
2006-09-14	29.49	29.67	28.62	28.70	534581
2006-09-15	28.87	28.90	28.52	28.75	758446
2006-09-18	28.75	28.75	28.28	28.56	268387
2006-09-19	28.48	28.67	27.95	28.58	407036
2006-09-20	28.90	29.37	28.80	29.20	351239
2006-09-21	32.65	34.33	32.60	33.40	2898346
2006-09-22	33.19	33.69	32.55	33.67	924421
2006-09-25	33.44	34.06	32.92	33.64	1028307
2006-09-26	33.53	34.95	33.46	34.70	1141784
2006-09-27	34.49	34.89	34.15	34.54	730329
2006-09-28	34.44	35.45	34.40	35.19	578956
2006-09-29	35.10	35.60	34.20	34.21	681349
2006-10-02	34.08	34.59	33.38	33.97	894062
2006-10-03	33.80	33.95	33.37	33.74	695783
2006-10-04	33.57	34.88	33.51	34.68	713464
2006-10-05	34.65	35.00	34.45	34.93	552527
2006-10-06	34.58	34.66	33.68	33.97	765063
2006-10-09	33.80	34.08	33.46	33.99	353592
2006-10-10	33.90	34.33	33.90	34.11	373051
2006-10-11	34.03	34.03	33.12	33.45	415138
2006-10-12	33.51	34.56	33.49	34.56	318096
2006-10-13	34.43	34.81	34.03	34.08	421822
2006-10-16	34.19	34.50	33.82	34.21	360999
2006-10-17	33.75	34.33	33.42	33.81	344800
2006-10-18	34.07	35.00	33.53	33.82	448500
2006-10-19	33.69	34.50	33.51	33.60	461865
2006-10-20	33.78	33.78	32.73	33.42	290173
2006-10-23	33.20	33.98	32.94	33.90	325290
2006-10-24	33.77	34.19	33.36	34.16	502808
2006-10-25	33.99	34.99	33.97	34.79	567090
2006-10-26	35.00	35.45	34.76	35.28	620290
2006-10-27	35.48	35.62	34.83	34.85	694842
2006-10-30	34.76	34.91	34.00	34.51	557858
2006-10-31	34.66	34.87	34.02	34.28	517111
2006-11-01	34.34	34.76	33.70	33.89	623218
2006-11-02	33.66	34.42	33.56	34.11	449533
2006-11-03	34.24	34.43	33.61	33.63	388568
2006-11-06	33.74	34.04	33.59	33.80	481336
2006-11-07	33.74	34.59	33.74	34.26	385099
2006-11-08	34.19	34.37	33.81	34.06	473775
2006-11-09	34.22	34.68	34.04	34.25	296156
2006-11-10	34.35	34.85	34.08	34.83	215129
2006-11-13	34.80	35.45	34.80	35.32	429194
2006-11-14	35.32	35.93	34.66	35.83	515052
2006-11-15	35.79	36.49	35.72	36.43	402233
2006-11-16	36.59	36.71	36.00	36.34	416942
2006-11-17	36.33	36.34	35.74	36.15	239704
2006-11-20	36.07	36.73	35.90	36.64	345838
2006-11-21	36.61	36.90	36.27	36.83	499418
2006-11-22	36.78	36.78	36.16	36.39	367965
2006-11-24	36.17	36.46	35.94	35.96	139279
2006-11-27	35.74	35.85	34.39	34.43	797147
2006-11-28	34.43	34.84	34.29	34.76	300057
2006-11-29	35.05	35.43	34.94	35.27	379052
2006-11-30	35.25	35.39	34.46	35.16	502866
2006-12-01	35.19	35.54	34.98	35.40	451995
2006-12-04	35.41	36.16	35.16	36.14	419301
2006-12-05	36.40	36.67	35.87	36.36	412578
2006-12-06	36.43	36.44	35.59	35.87	384026
2006-12-07	35.94	35.94	35.32	35.61	289507
2006-12-08	35.62	35.98	35.12	35.63	220912
2006-12-11	35.45	35.97	35.06	35.66	294767
2006-12-12	35.52	35.76	35.15	35.43	317383
2006-12-13	35.81	35.85	35.22	35.42	226535
2006-12-14	35.58	35.96	35.38	35.73	327643
2006-12-15	35.78	35.96	35.36	35.40	448310
2006-12-18	35.41	35.63	34.43	34.49	415676
2006-12-19	34.25	34.34	33.86	34.14	457021
2006-12-20	34.25	35.37	34.24	35.23	850269
2006-12-21	36.71	38.30	35.83	36.79	1576373
2006-12-22	36.90	36.95	36.41	36.69	475293
2006-12-26	36.57	36.96	36.46	36.74	252925
2006-12-27	36.87	37.33	36.79	37.28	307955
2006-12-28	37.18	37.18	36.46	36.65	373249
2006-12-29	36.57	36.90	36.12	36.36	413698
2007-01-03	36.75	37.30	36.20	36.77	747330
2007-01-04	36.84	37.50	36.15	37.30	646741
2007-01-05	37.10	37.28	36.47	36.53	467076
2007-01-08	36.61	36.85	36.08	36.52	395875
2007-01-09	36.61	37.01	36.23	36.87	420075
2007-01-10	36.55	37.04	36.37	36.81	295540
2007-01-11	37.00	37.68	36.88	37.61	645989
2007-01-12	37.45	38.17	37.10	38.13	595592
2007-01-16	38.32	38.33	37.71	37.99	620311
2007-01-17	37.80	38.45	37.74	38.02	359636
2007-01-18	38.01	38.01	37.14	37.32	348010
2007-01-19	37.21	37.86	37.05	37.78	352560
2007-01-22	37.82	37.86	37.35	37.56	403536
2007-01-23	37.44	38.05	37.28	37.78	540693
2007-01-24	37.78	37.80	37.41	37.80	284695
2007-01-25	37.94	37.94	36.97	37.54	712438
2007-01-26	37.56	37.66	36.78	37.16	286709
2007-01-29	37.22	37.45	36.84	37.26	262533
2007-01-30	37.35	37.72	36.92	37.56	365019
2007-01-31	37.43	37.95	37.06	37.60	459329
2007-02-01	37.63	38.03	37.44	38.00	315900
2007-02-02	38.05	38.66	37.90	38.49	438117
2007-02-05	38.63	38.63	37.73	37.87	523091
2007-02-06	37.94	39.22	37.80	39.12	560481
2007-02-07	39.05	39.05	38.45	38.77	544255
2007-02-08	38.66	39.44	38.44	39.33	445755
2007-02-09	39.28	39.38	38.29	38.33	546213
2007-02-12	38.61	39.11	38.35	39.03	313126
2007-02-13	38.95	39.93	38.88	39.90	467613
2007-02-14	39.91	40.48	39.70	40.10	462900
2007-02-15	40.19	40.19	39.37	39.72	404904
2007-02-16	39.72	40.29	39.33	40.14	292149
2007-02-20	40.00	40.79	39.49	40.61	224008
2007-02-21	40.35	40.54	40.19	40.48	298849
2007-02-22	40.38	40.48	39.69	39.97	427021
2007-02-23	39.80	39.91	39.32	39.72	530332
2007-02-26	39.96	40.04	39.41	39.66	534318
2007-02-27	39.36	39.39	38.22	38.25	702275
2007-02-28	38.35	38.78	37.76	38.47	546025
2007-03-01	37.63	39.13	37.60	38.47	683720
2007-03-02	38.30	38.65	37.18	37.19	568104
2007-03-05	37.05	37.50	35.76	36.71	811062
2007-03-06	36.53	37.53	36.53	37.31	369604
2007-03-07	37.35	37.80	36.72	37.33	442420
2007-03-08	37.68	37.95	37.39	37.59	478648
2007-03-09	37.38	38.00	37.36	37.75	396167
2007-03-12	37.58	37.86	37.39	37.66	332793
2007-03-13	37.46	37.76	36.78	36.83	632039
2007-03-14	36.78	37.48	35.36	36.44	843967
2007-03-15	36.46	36.86	36.39	36.55	385038
2007-03-16	36.38	36.59	35.47	36.07	882841
2007-03-19	36.36	36.91	36.32	36.70	556051
2007-03-20	36.70	37.33	36.70	37.24	409214
2007-03-21	37.43	38.14	37.22	37.84	867188
2007-03-22	35.36	35.99	32.94	33.43	3638501
2007-03-23	33.57	33.83	32.85	33.66	1742205
2007-03-26	33.75	33.97	33.36	33.87	1136522
2007-03-27	33.84	33.87	33.32	33.60	931565
2007-03-28	33.56	33.60	33.00	33.27	1311074
2007-03-29	33.60	33.84	33.25	33.68	615557
2007-03-30	33.51	33.89	33.25	33.49	772210
2007-04-02	33.50	33.68	32.96	33.34	741715
2007-04-03	33.49	34.39	33.25	34.17	1095895
2007-04-04	34.09	34.60	34.01	34.45	969472
2007-04-05	34.41	35.30	34.35	35.04	676080
2007-04-09	35.16	35.28	34.59	34.93	625124
2007-04-10	34.58	35.25	34.58	35.22	637485
2007-04-11	35.25	35.25	34.85	35.06	813941
2007-04-12	34.95	35.24	34.63	35.13	360234
2007-04-13	35.05	35.44	35.05	35.36	881394
2007-04-16	35.40	36.08	35.26	35.86	442574
2007-04-17	35.82	35.89	35.26	35.28	463293
2007-04-18	35.16	35.55	34.99	35.35	299005
2007-04-19	35.01	35.52	34.94	35.24	523763
2007-04-20	35.58	36.00	35.39	35.88	844847
2007-04-23	35.75	35.83	35.50	35.80	580950
2007-04-24	35.96	35.99	35.60	35.71	609631
2007-04-25	35.77	35.96	35.62	35.73	526208
2007-04-26	35.72	35.95	35.54	35.85	468345
2007-04-27	35.79	35.85	35.40	35.41	626979
2007-04-30	35.30	35.55	34.31	34.41	787988
2007-05-01	34.42	34.78	34.19	34.60	630019
2007-05-02	34.69	35.66	34.47	35.39	495136
2007-05-03	35.22	35.37	34.80	35.08	365835
2007-05-04	36.49	37.43	36.48	37.12	1219521
2007-05-07	37.04	37.56	36.74	36.77	681771
2007-05-08	36.60	37.12	36.24	37.05	472716
2007-05-09	36.85	37.14	36.49	36.93	343918
2007-05-10	36.38	36.53	35.74	35.77	634437
2007-05-11	35.75	36.29	35.63	36.25	523164
2007-05-14	36.31	36.39	35.39	35.72	401621
2007-05-15	35.70	36.04	35.22	35.31	362145
2007-05-16	35.49	35.67	35.06	35.64	298450
2007-05-17	35.48	35.65	35.04	35.20	324871
2007-05-18	35.25	35.65	34.98	35.49	411185
2007-05-21	35.47	36.13	35.39	35.87	298221
2007-05-22	35.79	35.87	35.32	35.78	478486
2007-05-23	35.79	36.46	35.61	36.31	780134
2007-05-24	36.37	36.64	35.19	35.20	486673
2007-05-25	35.25	35.71	35.21	35.58	355266
2007-05-29	35.72	36.13	35.53	35.74	273349
2007-05-30	35.49	35.94	35.12	35.86	516249
2007-05-31	36.05	36.56	35.85	36.00	865254
2007-06-01	36.25	36.75	36.06	36.53	471714
2007-06-04	36.50	36.85	36.12	36.78	411166
2007-06-05	36.80	36.80	35.90	35.90	478478
2007-06-06	35.69	35.80	35.34	35.40	597051
2007-06-07	35.16	35.32	34.54	34.56	675358
2007-06-08	34.57	35.19	34.38	35.12	523475
2007-06-11	35.05	35.69	34.73	35.41	305026
2007-06-12	35.20	35.31	34.53	34.56	439328
2007-06-13	34.72	34.81	34.27	34.68	498677
2007-06-14	34.74	35.13	34.55	34.79	387459
2007-06-15	35.32	35.62	35.11	35.42	809566
2007-06-18	35.51	35.61	35.23	35.38	398034
2007-06-19	35.28	35.28	34.68	34.93	433867
2007-06-20	35.07	35.43	34.51	34.58	603063
2007-06-21	34.43	34.81	34.20	34.77	383808
2007-06-22	34.75	35.00	34.27	34.52	1083740
2007-06-25	34.49	35.15	34.36	34.60	570826
2007-06-26	34.40	34.63	33.65	34.01	859879
2007-06-27	33.74	35.12	33.61	34.97	795308
2007-06-28	33.05	33.57	31.47	31.60	2485276
2007-06-29	31.60	31.86	31.36	31.60	2210445
2007-07-02	32.42	32.55	32.09	32.38	2291230
2007-07-03	32.50	32.72	32.28	32.66	748963
2007-07-05	32.63	33.16	32.56	33.00	1001527
2007-07-06	32.89	33.74	32.68	33.19	785838
2007-07-09	33.45	33.81	33.12	33.30	775933
2007-07-10	33.22	33.44	32.71	32.74	747633
2007-07-11	32.60	32.99	32.39	32.63	846684
2007-07-12	32.94	33.39	32.93	33.38	620027
2007-07-13	33.28	33.70	32.87	33.61	518441
2007-07-16	33.87	33.87	33.14	33.37	501151
2007-07-17	33.52	33.77	33.19	33.42	503803
2007-07-18	33.31	33.31	32.80	33.15	511909
2007-07-19	33.45	33.60	33.02	33.15	680064
2007-07-20	33.15	33.19	32.52	32.95	736122
2007-07-23	33.16	33.16	32.66	32.71	509635
2007-07-24	32.50	32.77	31.75	31.84	761777
2007-07-25	32.13	32.44	31.69	32.06	645047
2007-07-26	31.51	31.88	30.86	31.42	1193376
2007-07-27	31.32	31.75	30.78	30.86	865548
2007-07-30	30.89	31.25	30.39	30.85	703161
2007-07-31	31.97	32.17	30.53	30.53	721130
2007-08-01	30.55	30.98	30.14	30.83	813889
2007-08-02	30.92	31.06	30.50	31.00	631480
2007-08-03	31.04	31.06	29.35	29.47	857822
2007-08-06	29.58	29.85	29.17	29.68	821358
2007-08-07	29.60	29.70	28.18	28.92	1198296
2007-08-08	28.29	29.21	27.67	28.23	1256304
2007-08-09	27.64	28.58	25.83	26.32	1551615
2007-08-10	25.87	29.27	25.86	28.43	942027
2007-08-13	28.92	29.86	27.82	28.29	827248
2007-08-14	28.31	28.98	27.41	27.42	493105
2007-08-15	27.48	28.21	26.71	26.83	456995
2007-08-16	26.75	28.48	26.50	28.22	751369
2007-08-17	29.38	29.91	28.53	28.94	791935
2007-08-20	28.94	29.24	28.66	28.97	328007
2007-08-21	29.06	29.16	28.50	28.65	246397
2007-08-22	28.98	29.43	28.47	28.85	413242
2007-08-23	29.00	29.03	28.21	28.37	321258
2007-08-24	28.32	28.98	28.19	28.97	288808
2007-08-27	28.87	29.26	28.73	29.01	227943
2007-08-28	28.80	28.86	27.37	27.38	368417
2007-08-29	27.58	28.36	27.28	28.36	336765
2007-08-30	27.89	28.69	27.78	28.13	350747
2007-08-31	28.51	29.17	28.25	29.02	350006
2007-09-04	28.99	29.03	28.57	28.78	359276
2007-09-05	28.53	28.80	28.29	28.49	258545
2007-09-06	28.54	28.73	27.93	28.32	254583
2007-09-07	27.86	28.08	26.95	27.14	576613
2007-09-10	27.31	27.31	26.18	26.53	603043
2007-09-11	26.70	27.14	26.59	26.74	369506
2007-09-12	26.65	27.29	26.65	26.99	398575
2007-09-13	27.09	27.37	26.75	26.95	400902
2007-09-14	26.72	27.13	26.66	26.98	285326
2007-09-17	26.95	27.26	26.84	26.96	328585
2007-09-18	27.11	28.77	27.00	28.76	462796
2007-09-19	28.69	29.74	28.60	29.08	803291
2007-09-20	28.15	28.43	27.06	27.60	1379736
2007-09-21	27.84	28.45	27.65	28.33	1461068
2007-09-24	28.40	28.40	27.26	27.46	717141
2007-09-25	27.28	27.40	26.52	26.65	786915
2007-09-26	26.94	27.69	26.86	27.47	421724
2007-09-27	27.51	27.81	27.28	27.63	390738
2007-09-28	27.65	27.66	26.95	27.14	587879
2007-10-01	27.14	28.02	27.13	27.80	519719
2007-10-02	27.73	28.68	27.72	28.57	344564
2007-10-03	28.38	28.84	28.31	28.57	284746
2007-10-04	28.70	28.98	28.44	28.87	320640
2007-10-05	29.13	29.80	29.09	29.62	436518
2007-10-08	29.48	32.25	29.22	29.75	607903
2007-10-09	29.91	30.27	29.15	29.41	495838
2007-10-10	29.35	29.52	28.56	28.90	281198
2007-10-11	29.13	29.41	28.41	28.79	413839
2007-10-12	28.80	29.23	28.49	28.71	498301
2007-10-15	28.67	29.10	28.10	28.51	569320
2007-10-16	28.54	28.71	27.96	27.98	273064
2007-10-17	28.19	28.96	27.56	28.22	372198
2007-10-18	28.13	28.47	27.54	28.06	361355
2007-10-19	28.06	28.06	27.00	27.04	754150
2007-10-22	26.80	27.98	26.80	27.60	465340
2007-10-23	27.82	27.91	27.03	27.45	453424
2007-10-24	27.20	27.46	26.47	27.01	719464
2007-10-25	27.10	27.64	26.25	26.39	576651
2007-10-26	26.78	27.02	25.95	26.29	987495
2007-10-29	26.36	26.52	25.65	25.86	807432
2007-10-30	25.84	26.47	25.56	26.06	760096
2007-10-31	26.60	27.31	26.08	27.22	742697
2007-11-01	26.85	27.28	26.05	26.05	692544
2007-11-02	26.22	26.50	25.80	26.16	774337
2007-11-05	25.80	26.20	25.47	25.71	618337
2007-11-06	25.77	25.95	24.72	25.48	700810
2007-11-07	25.12	25.17	24.24	24.41	956606
2007-11-08	24.59	24.92	24.25	24.80	737082
2007-11-09	24.47	25.26	24.18	24.88	533146
2007-11-12	24.91	26.04	24.75	25.29	535158
2007-11-13	25.41	26.28	25.07	26.20	461598
2007-11-14	26.39	26.39	25.74	25.85	480049
2007-11-15	25.77	25.93	25.12	25.40	422846
2007-11-16	25.38	25.80	24.80	25.71	1156867
2007-11-19	25.57	25.57	24.83	25.11	958584
2007-11-20	25.03	25.09	24.18	24.66	975315
2007-11-21	24.52	24.86	24.20	24.20	613691
2007-11-23	24.40	25.00	24.26	24.79	240692
2007-11-26	24.73	24.89	24.02	24.04	484303
2007-11-27	23.42	23.79	23.07	23.54	1069535
2007-11-28	27.32	28.59	25.97	27.65	3127520
2007-11-29	27.87	27.90	27.06	27.46	974206
2007-11-30	27.81	28.00	27.40	27.45	658233
2007-12-03	27.34	28.15	27.13	27.84	642694
2007-12-04	27.72	28.15	27.50	27.89	674632
2007-12-05	28.36	28.49	27.83	28.19	529413
2007-12-06	28.09	29.25	28.09	29.19	772491
2007-12-07	29.31	29.44	28.65	29.42	473252
2007-12-10	29.36	29.42	28.89	29.10	652820
2007-12-11	29.23	29.75	28.51	28.54	718894
2007-12-12	29.35	29.60	28.54	28.94	551620
2007-12-13	28.75	29.54	28.50	29.54	560180
2007-12-14	29.14	29.79	28.73	28.77	559045
2007-12-17	28.58	29.06	28.23	28.63	499833
2007-12-18	28.90	29.38	28.56	29.25	651939
2007-12-19	29.52	29.52	28.18	28.42	704786
2007-12-20	31.49	32.36	30.11	32.05	1782187
2007-12-21	32.59	33.42	32.40	32.96	1786732
2007-12-24	32.98	33.89	32.28	33.71	241256
2007-12-26	33.84	33.84	32.58	33.03	495298
2007-12-27	33.07	33.62	32.74	32.78	622639
2007-12-28	33.29	33.48	32.66	32.80	505031
2007-12-31	32.82	33.02	32.31	32.39	646575
2008-01-02	32.32	32.94	31.73	32.21	1032478
2008-01-03	32.31	32.45	31.77	31.84	1069751
2008-01-04	31.47	31.59	29.23	29.50	1733490
2008-01-07	29.67	30.40	29.40	29.49	1497797
2008-01-08	29.53	30.12	28.70	28.75	1931733
2008-01-09	28.61	29.46	28.52	29.43	1086610
2008-01-10	29.16	29.56	28.84	29.27	1141463
2008-01-11	29.05	29.47	28.83	29.10	779979
2008-01-14	29.26	29.73	28.93	29.62	578465
2008-01-15	29.16	29.93	28.77	28.84	861684
2008-01-16	28.84	30.16	28.68	29.53	1382780
2008-01-17	29.63	29.73	27.70	27.77	1364274
2008-01-18	27.68	28.35	27.24	27.66	1650266
2008-01-22	26.54	28.94	26.54	28.15	1291849
2008-01-23	27.52	29.51	27.32	29.29	788409
2008-01-24	29.54	30.00	28.68	28.93	890512
2008-01-25	29.15	29.82	27.59	27.85	974073
2008-01-28	27.27	28.56	26.83	28.56	954082
2008-01-29	28.74	29.20	27.89	29.16	1218862
2008-01-30	28.93	30.79	28.75	29.91	1226766
2008-01-31	29.44	32.22	29.17	31.78	2129374
2008-02-01	32.03	33.74	31.98	33.23	1359406
2008-02-04	33.44	33.44	32.00	32.05	1065581
2008-02-05	31.67	31.96	29.98	30.07	1107020
2008-02-06	30.29	30.30	29.42	29.51	835332
2008-02-07	29.11	31.51	29.11	30.10	1228143
2008-02-08	30.36	31.00	29.16	29.41	779853
2008-02-11	29.50	30.14	28.70	30.06	582242
2008-02-12	30.16	30.50	30.02	30.32	693603
2008-02-13	30.63	31.22	30.40	31.02	705460
2008-02-14	31.13	31.53	30.43	30.65	547994
2008-02-15	30.35	30.89	29.89	30.75	629411
2008-02-19	31.67	31.87	30.50	30.70	838308
2008-02-20	30.60	31.10	30.08	30.96	452031
2008-02-21	31.20	31.60	30.27	30.31	600631
2008-02-22	30.34	30.82	29.83	30.61	556281
2008-02-25	30.62	31.91	30.34	31.77	572920
2008-02-26	31.64	33.56	31.40	33.06	1059852
2008-02-27	32.72	33.00	32.23	32.91	666295
2008-02-28	32.37	32.86	31.10	31.52	756691
2008-02-29	31.13	31.13	29.59	29.83	690842
2008-03-03	29.95	30.89	29.41	30.77	700976
2008-03-04	30.52	30.65	29.59	30.10	868374
2008-03-05	30.25	30.33	29.60	29.97	533133
2008-03-06	29.69	30.08	28.72	28.75	806237
2008-03-07	28.41	29.43	28.41	28.95	603954
2008-03-10	28.96	29.30	28.23	28.46	569347
2008-03-11	29.33	29.80	28.94	29.69	853179
2008-03-12	29.93	30.62	29.35	29.82	558896
2008-03-13	29.17	30.41	28.71	30.35	562245
2008-03-14	30.66	30.66	28.45	29.11	1105570
2008-03-17	28.19	29.65	27.71	28.01	1545072
2008-03-18	28.49	29.31	28.09	29.16	821636
2008-03-19	29.55	30.18	28.92	28.92	802507
2008-03-20	32.00	32.07	27.50	27.83	3186309
2008-03-24	26.88	27.03	25.56	26.25	2224860
2008-03-25	26.20	26.53	25.65	25.74	1439872
2008-03-26	25.58	25.80	25.18	25.52	925134
2008-03-27	25.60	25.60	24.81	24.88	1103562
2008-03-28	24.96	25.10	24.44	24.51	1028095
2008-03-31	24.48	25.08	24.40	24.57	1138108
2008-04-01	24.56	24.83	24.34	24.61	1303010
2008-04-02	24.57	25.29	24.17	24.84	1120130
2008-04-03	24.46	24.46	23.84	24.27	1036571
2008-04-04	24.38	24.74	23.92	24.04	815384
2008-04-07	24.40	24.55	23.92	24.08	787742
2008-04-08	23.94	24.07	23.55	23.86	864738
2008-04-09	23.88	24.13	23.28	23.37	1112333
2008-04-10	23.30	23.60	23.21	23.43	772338
2008-04-11	23.20	23.21	22.70	22.79	1012168
2008-04-14	22.70	23.53	22.34	22.41	739827
2008-04-15	22.45	22.68	22.25	22.47	733094
2008-04-16	22.59	23.11	22.55	22.89	644990
2008-04-17	22.83	23.06	22.41	22.69	740056
2008-04-18	23.18	23.41	22.62	22.77	1196908
2008-04-21	22.70	22.88	22.45	22.67	571919
2008-04-22	22.55	22.74	22.42	22.70	960980
2008-04-23	22.82	22.82	22.35	22.56	747617
2008-04-24	22.53	23.31	22.50	23.29	982374
2008-04-25	23.31	23.69	22.99	23.47	721350
2008-04-28	23.30	23.89	23.13	23.30	484763
2008-04-29	23.40	23.74	23.23	23.34	309397
2008-04-30	23.34	23.74	23.28	23.33	627018
2008-05-01	23.26	24.32	23.26	24.16	643675
2008-05-02	24.38	24.84	24.11	24.69	981504
2008-05-05	24.56	24.65	24.12	24.20	574459
2008-05-06	24.02	24.20	23.98	23.99	613401
2008-05-07	24.01	24.42	23.62	23.71	617542
2008-05-08	23.75	23.80	23.52	23.66	730236
2008-05-09	23.38	23.97	23.26	23.84	341912
2008-05-12	23.91	24.26	23.55	23.89	731836
2008-05-13	23.85	24.27	23.74	24.19	448259
2008-05-14	24.20	24.73	24.20	24.62	364726
2008-05-15	24.55	24.72	24.37	24.57	451311
2008-05-16	24.72	24.73	24.08	24.34	621032
2008-05-19	24.11	24.50	23.76	24.04	801209
2008-05-20	24.00	24.33	23.81	24.00	719055
2008-05-21	23.99	24.24	23.69	23.80	614612
2008-05-22	23.76	24.45	23.68	24.23	306583
2008-05-23	24.06	24.06	23.52	23.75	578006
2008-05-27	23.84	24.29	23.58	24.19	367959
2008-05-28	24.27	24.28	23.76	24.22	444328
2008-05-29	24.25	25.13	24.22	24.65	794642
2008-05-30	24.74	25.00	24.59	24.80	567630
2008-06-02	24.79	24.94	24.29	24.62	519033
2008-06-03	24.73	24.77	24.37	24.55	547074
2008-06-04	24.51	25.11	24.01	25.09	418267
2008-06-05	25.15	25.78	25.05	25.78	464492
2008-06-06	25.53	25.53	24.36	24.41	486376
2008-06-09	24.40	24.55	23.87	23.93	512555
2008-06-10	23.62	24.59	23.62	24.39	464723
2008-06-11	24.30	24.57	23.70	23.70	427302
2008-06-12	23.75	24.44	23.55	23.85	425125
2008-06-13	23.99	24.42	23.85	24.33	479175
2008-06-16	24.33	24.33	23.86	24.10	460684
2008-06-17	24.12	24.35	23.92	24.19	387411
2008-06-18	24.05	24.45	23.90	24.01	512805
2008-06-19	24.07	24.33	23.94	24.24	745965
2008-06-20	24.09	24.43	23.91	24.35	860460
2008-06-23	24.54	24.87	23.81	24.38	312834
2008-06-24	24.22	24.45	23.66	23.81	382380
2008-06-25	23.83	24.77	23.80	23.99	672872
2008-06-26	26.55	26.55	23.74	25.46	3681172
2008-06-27	25.33	25.54	24.40	25.21	2106260
2008-06-30	25.24	25.97	24.87	24.89	1077403
2008-07-01	24.57	25.27	24.40	25.21	946220
2008-07-02	25.14	25.48	24.53	24.54	686921
2008-07-03	24.55	25.18	24.32	24.87	378416
2008-07-07	25.05	25.20	24.52	24.77	770909
2008-07-08	24.87	25.69	24.87	25.54	627728
2008-07-09	25.65	25.83	25.25	25.28	689373
2008-07-10	25.02	25.88	24.44	25.30	844100
2008-07-11	24.79	25.42	24.56	24.72	966848
2008-07-14	24.81	25.56	24.06	24.23	561773
2008-07-15	24.01	24.39	23.34	23.70	1663741
2008-07-16	23.87	25.10	23.48	24.92	952005
2008-07-17	25.11	25.93	25.11	25.82	910270
2008-07-18	25.80	26.00	25.28	25.76	795696
2008-07-21	25.94	26.25	25.33	25.52	559169
2008-07-22	25.37	26.05	25.13	25.39	914745
2008-07-23	25.41	26.11	25.00	25.78	902817
2008-07-24	25.84	25.97	25.35	25.39	599436
2008-07-25	25.62	25.62	24.60	24.78	679367
2008-07-28	24.65	25.07	24.60	24.74	425197
2008-07-29	24.68	25.66	24.38	25.51	455427
2008-07-30	25.70	26.47	25.70	26.30	1019207
2008-07-31	25.98	26.60	25.56	26.14	534121
2008-08-01	26.32	26.62	25.54	26.34	458914
2008-08-04	26.40	26.57	25.94	26.25	566906
2008-08-05	26.50	27.32	26.15	27.26	560566
2008-08-06	27.09	27.28	26.45	27.16	414753
2008-08-07	26.90	27.41	26.30	26.81	563358
2008-08-08	26.83	27.92	26.58	27.83	585198
2008-08-11	27.73	29.43	27.23	28.54	759470
2008-08-12	29.42	29.42	27.99	28.04	482531
2008-08-13	28.02	28.60	27.33	28.38	572796
2008-08-14	28.23	28.67	27.64	28.42	451393
2008-08-15	28.59	28.82	28.00	28.33	500296
2008-08-18	28.46	29.18	28.06	28.12	387673
2008-08-19	27.88	28.28	27.32	27.42	498592
2008-08-20	27.48	28.03	27.22	27.44	425899
2008-08-21	27.20	27.72	27.03	27.32	327876
2008-08-22	27.39	28.40	27.29	28.34	344997
2008-08-25	28.24	28.24	27.46	27.66	252696
2008-08-26	27.64	27.73	27.06	27.23	450197
2008-08-27	27.19	27.75	27.14	27.26	763121
2008-08-28	27.29	28.43	26.67	28.19	772646
2008-08-29	27.99	28.50	27.52	28.14	424421
2008-09-02	28.64	29.47	28.32	28.44	596072
2008-09-03	28.24	29.13	28.01	28.81	831653
2008-09-04	28.51	29.03	28.01	28.85	490124
2008-09-05	28.63	29.01	28.40	28.78	621602
2008-09-08	29.49	30.00	28.40	29.74	810643
2008-09-09	29.84	30.32	29.11	29.35	904147
2008-09-10	29.79	30.18	29.05	29.94	451341
2008-09-11	29.40	30.51	29.31	30.39	667556
2008-09-12	30.28	30.54	29.89	30.32	522308
2008-09-15	29.06	29.93	27.35	27.43	994218
2008-09-16	26.57	27.78	26.33	27.63	1641993
2008-09-17	27.07	27.15	26.32	26.87	1755737
2008-09-18	27.70	28.19	25.17	26.76	2340739
2008-09-19	28.70	29.74	25.63	27.70	1985289
2008-09-22	27.62	27.69	26.18	26.33	775792
2008-09-23	26.39	26.60	25.24	25.46	558700
2008-09-24	25.47	25.87	24.52	24.85	501955
2008-09-25	24.97	25.25	24.52	25.00	601471
2008-09-26	24.71	25.14	24.71	25.05	374216
2008-09-29	24.55	24.62	23.02	23.13	1146484
2008-09-30	23.25	24.57	23.02	24.47	667934
2008-10-01	24.27	25.16	24.23	24.95	599668
2008-10-02	24.58	25.23	23.38	23.45	509994
2008-10-03	23.90	24.29	22.82	22.85	616605
2008-10-06	22.23	22.68	20.22	21.45	816411
2008-10-07	21.36	22.47	19.65	19.67	892035
2008-10-08	19.06	20.55	19.00	19.86	1036559
2008-10-09	19.98	20.56	17.79	17.80	787745
2008-10-10	16.89	18.83	16.70	18.74	1111371
2008-10-13	19.86	20.72	19.00	20.72	905789
2008-10-14	21.75	22.56	19.62	20.14	719798
2008-10-15	19.68	20.98	18.52	18.55	627886
2008-10-16	18.46	19.56	17.38	19.23	957282
2008-10-17	18.44	19.50	17.36	18.86	1152379
2008-10-20	19.13	20.58	18.95	20.37	738996
2008-10-21	20.15	20.91	19.51	20.13	637772
2008-10-22	19.61	20.30	18.97	19.33	578352
2008-10-23	19.49	19.94	18.16	19.06	713290
2008-10-24	17.59	19.00	17.31	18.52	673729
2008-10-27	18.24	18.92	17.46	18.10	675320
2008-10-28	18.93	19.88	17.61	19.82	985607
2008-10-29	19.91	20.66	18.88	19.77	734824
2008-10-30	20.34	21.52	18.98	21.52	622395
2008-10-31	21.60	22.44	21.17	22.00	626097
2008-11-03	22.03	22.50	21.23	22.15	414698
2008-11-04	22.79	22.84	21.28	21.58	591068
2008-11-05	21.50	21.91	20.46	20.54	619347
2008-11-06	20.44	20.72	18.62	18.63	734536
2008-11-07	18.85	19.47	18.33	19.01	457955
2008-11-10	19.59	19.81	18.12	18.37	316017
2008-11-11	18.00	18.00	15.64	15.89	1278095
2008-11-12	15.52	16.04	14.51	14.64	675186
2008-11-13	14.60	16.05	13.78	16.04	943377
2008-11-14	15.63	16.20	14.55	14.61	723367
2008-11-17	14.49	15.24	14.00	14.42	887498
2008-11-18	14.52	14.76	13.17	13.90	1091674
2008-11-19	13.96	14.52	12.23	12.26	1517284
2008-11-20	11.96	12.54	11.32	11.38	952982
2008-11-21	11.66	12.19	11.14	12.19	787099
2008-11-24	12.26	13.55	12.26	13.34	674564
2008-11-25	13.44	13.47	12.73	13.47	736234
2008-11-26	13.25	14.61	13.15	14.54	602900
2008-11-28	14.37	14.72	14.20	14.71	339961
2008-12-01	14.15	14.15	12.98	13.02	1843019
2008-12-02	13.37	13.99	12.70	13.93	1226828
2008-12-03	13.47	14.58	13.38	14.26	747802
2008-12-04	14.01	14.66	13.59	13.87	758956
2008-12-05	13.61	14.47	13.02	14.45	633564
2008-12-08	14.72	15.30	13.89	15.13	577144
2008-12-09	14.42	15.50	13.80	13.86	646241
2008-12-10	14.09	14.24	13.49	14.08	703462
2008-12-11	13.81	14.42	13.17	13.37	414830
2008-12-12	13.01	14.03	13.00	13.90	525615
2008-12-15	13.86	14.15	12.98	13.27	367660
2008-12-16	13.45	14.35	12.78	13.99	766853
2008-12-17	13.72	14.69	13.50	14.23	838493
2008-12-18	14.35	14.68	13.75	14.02	849689
2008-12-19	14.37	14.39	13.44	13.76	1623047
2008-12-22	13.80	13.90	12.88	13.47	560945
2008-12-23	13.46	13.94	12.62	12.91	457752
2008-12-24	12.93	13.59	12.66	12.85	178237
2008-12-26	12.89	13.23	12.82	12.99	158128
2008-12-29	12.99	13.47	12.07	12.29	329284
2008-12-30	12.48	12.82	12.10	12.42	458286
2008-12-31	12.60	13.22	12.41	13.03	631049
2009-01-02	13.20	13.79	12.90	13.64	348890
2009-01-05	13.58	13.91	13.18	13.49	522054
2009-01-06	13.67	14.81	13.25	14.46	567861
2009-01-07	14.13	14.26	13.55	13.91	393817
2009-01-08	13.58	14.20	13.27	13.86	337157
2009-01-09	13.89	13.89	13.00	13.03	384699
2009-01-12	13.03	13.15	12.66	12.83	413333
2009-01-13	12.83	13.21	12.75	12.91	504725
2009-01-14	12.68	13.03	12.11	12.29	483328
2009-01-15	12.29	12.50	11.63	12.33	643100
2009-01-16	12.57	12.85	11.90	12.33	449574
2009-01-20	12.25	12.68	11.44	11.59	602461
2009-01-21	11.74	12.23	11.09	12.12	499007
2009-01-22	11.77	12.48	11.12	11.53	364508
2009-01-23	11.25	11.83	11.15	11.53	282609
2009-01-26	11.56	12.14	11.35	11.65	272462
2009-01-27	12.05	12.05	11.49	11.67	243783
2009-01-28	11.96	12.59	11.80	12.26	340527
2009-01-29	12.15	12.44	11.46	11.48	295300
2009-01-30	11.52	11.71	10.93	10.99	440916
2009-02-02	10.77	11.36	10.77	11.24	309722
2009-02-03	11.28	12.02	11.06	11.91	430035
2009-02-04	11.88	12.15	11.36	11.44	250656
2009-02-05	11.39	12.20	11.30	11.95	374192
2009-02-06	11.95	12.41	11.67	12.13	454192
2009-02-09	12.16	12.52	11.84	12.19	283883
2009-02-10	12.11	12.51	11.56	11.62	446662
2009-02-11	12.14	12.14	11.15	11.69	327581
2009-02-12	11.46	11.93	11.20	11.88	420546
2009-02-13	11.90	12.17	11.63	11.78	305115
2009-02-17	11.35	11.60	11.15	11.25	420685
2009-02-18	11.37	11.37	10.91	11.08	361908
2009-02-19	11.25	11.35	10.81	10.95	189222
2009-02-20	10.79	11.15	10.21	10.74	575600
2009-02-23	10.81	10.95	10.11	10.14	474388
2009-02-24	10.23	10.87	10.02	10.70	418692
2009-02-25	10.64	10.64	9.85	10.15	415186
2009-02-26	10.30	10.64	10.23	10.24	417326
2009-02-27	9.79	10.53	9.79	10.08	552090
2009-03-02	9.80	10.00	9.17	9.24	654595
2009-03-03	9.38	9.50	8.56	8.65	767890
2009-03-04	8.76	9.12	8.49	8.97	567143
2009-03-05	8.77	8.78	7.98	8.05	546550
2009-03-06	8.16	8.42	7.91	8.29	343071
2009-03-09	8.22	8.54	7.98	8.14	366414
2009-03-10	8.34	9.49	8.20	9.30	560992
2009-03-11	9.34	9.63	9.00	9.23	348586
2009-03-12	9.19	10.06	8.84	9.97	299415
2009-03-13	10.02	10.25	9.61	9.82	418368
2009-03-16	9.87	9.99	9.39	9.43	334879
2009-03-17	9.39	9.71	9.35	9.71	538223
2009-03-18	9.68	10.68	9.53	10.32	488343
2009-03-19	9.16	9.98	9.16	9.64	1000149
2009-03-20	9.75	10.15	9.75	9.95	859378
2009-03-23	9.92	10.78	9.89	10.78	689757
2009-03-24	10.63	10.82	10.37	10.40	375119
2009-03-25	10.28	11.03	10.08	10.67	550343
2009-03-26	10.78	12.12	10.56	12.02	633526
2009-03-27	11.78	12.32	11.29	11.41	384894
2009-03-30	11.07	11.12	10.31	10.57	431604
2009-03-31	10.67	11.04	10.49	10.66	502264
2009-04-01	10.41	11.38	10.21	11.11	397082
2009-04-02	11.46	12.39	11.12	11.95	637319
2009-04-03	11.91	12.50	11.70	12.41	401788
2009-04-06	12.29	12.47	11.81	12.06	344193
2009-04-07	11.80	12.01	11.57	11.58	363294
2009-04-08	11.70	11.98	11.58	11.98	324669
2009-04-09	12.27	13.24	12.10	13.14	550064
2009-04-13	12.91	13.09	12.49	12.95	545992
2009-04-14	12.77	13.01	12.15	12.31	359787
2009-04-15	11.81	12.80	11.77	12.75	368158
2009-04-16	12.93	13.08	12.41	12.90	562017
2009-04-17	12.96	13.19	12.68	12.99	641223
2009-04-20	12.55	12.70	11.97	12.19	522391
2009-04-21	12.08	13.06	11.85	13.02	689619
2009-04-22	12.76	13.92	12.73	13.45	546306
2009-04-23	13.53	13.75	12.84	13.08	669146
2009-04-24	13.28	14.00	12.93	13.68	662963
2009-04-27	13.45	13.85	13.28	13.41	543813
2009-04-28	13.27	14.00	13.06	13.65	339495
2009-04-29	13.75	14.94	13.55	14.73	619778
2009-04-30	14.86	15.49	14.61	14.87	494000
2009-05-01	14.70	15.10	14.60	14.80	414987
2009-05-04	14.98	15.09	14.68	15.02	324100
2009-05-05	14.99	15.10	14.15	14.45	393818
2009-05-06	14.76	14.76	14.06	14.48	396949
2009-05-07	14.70	15.00	13.80	14.04	415053
2009-05-08	14.28	14.84	14.01	14.82	258811
2009-05-11	14.53	14.53	13.83	14.12	322773
2009-05-12	14.26	14.38	13.37	13.67	268651
2009-05-13	13.37	13.37	12.50	12.50	482875
2009-05-14	12.61	13.36	12.32	12.90	572058
2009-05-15	12.86	13.45	12.81	13.20	493134
2009-05-18	13.31	14.18	13.31	14.08	431652
2009-05-19	13.96	14.29	13.87	14.13	378554
2009-05-20	14.22	14.81	13.93	13.99	283256
2009-05-21	13.76	13.86	13.27	13.49	295920
2009-05-22	13.62	13.67	13.27	13.60	249461
2009-05-26	13.58	14.75	13.37	14.37	312515
2009-05-27	14.25	14.40	13.96	14.00	305380
2009-05-28	14.09	14.19	13.51	14.02	357820
2009-05-29	14.00	14.29	13.90	14.23	367944
2009-06-01	14.51	15.24	14.10	14.93	413270
2009-06-02	14.76	15.25	14.51	14.99	288174
2009-06-03	14.85	14.95	14.49	14.64	264755
2009-06-04	14.64	15.12	14.42	14.75	283345
2009-06-05	14.90	15.21	14.80	15.13	251037
2009-06-08	15.07	15.41	14.87	15.09	276155
2009-06-09	15.12	16.02	15.09	15.26	433084
2009-06-10	15.34	15.51	14.34	14.75	359042
2009-06-11	14.84	15.33	14.72	15.12	517061
2009-06-12	15.06	15.38	14.99	15.38	381749
2009-06-15	15.12	15.27	14.79	15.16	387683
2009-06-16	15.33	15.43	14.77	14.83	257281
2009-06-17	14.73	15.40	14.59	15.05	299710
2009-06-18	15.01	15.30	14.62	14.93	204528
2009-06-19	15.38	15.38	14.83	14.88	376038
2009-06-22	14.75	14.82	13.99	13.99	362824
2009-06-23	14.00	14.29	13.71	13.98	460930
2009-06-24	14.09	14.45	13.99	14.06	269747
2009-06-25	14.37	16.22	14.14	16.00	1147903
2009-06-26	15.89	16.06	15.61	15.62	1636229
2009-06-29	15.73	16.11	15.40	15.47	510925
2009-06-30	15.56	15.65	15.32	15.34	610656
2009-07-01	15.50	15.67	15.08	15.25	423554
2009-07-02	14.97	15.23	14.11	14.18	504300
2009-07-06	14.09	14.51	13.73	14.18	528407
2009-07-07	14.11	14.46	13.84	13.84	516604
2009-07-08	13.87	13.91	13.32	13.54	664928
2009-07-09	13.75	13.78	13.40	13.43	408443
2009-07-10	13.35	14.00	13.35	13.80	646645
2009-07-13	13.90	14.50	13.88	14.45	439031
2009-07-14	14.48	14.85	14.28	14.67	315898
2009-07-15	14.93	15.52	14.63	15.37	674519
2009-07-16	15.29	15.63	15.01	15.58	565658
2009-07-17	15.55	15.55	15.24	15.33	429285
2009-07-20	15.40	15.80	15.31	15.74	398590
2009-07-21	15.91	16.08	15.61	16.07	549246
2009-07-22	15.96	16.46	15.87	16.26	384746
2009-07-23	16.13	17.66	15.94	17.20	942578
2009-07-24	16.98	17.26	16.77	17.01	504424
2009-07-27	17.13	17.13	16.78	16.92	193442
2009-07-28	16.74	16.94	16.42	16.80	419936
2009-07-29	16.69	16.87	16.26	16.39	280235
2009-07-30	16.57	17.07	16.21	16.47	562109
2009-07-31	16.36	16.84	16.07	16.61	537366
2009-08-03	16.77	17.23	16.54	16.78	302834
2009-08-04	16.62	17.15	16.53	16.79	277492
2009-08-05	16.91	17.25	16.17	16.26	386438
2009-08-06	16.48	16.79	16.14	16.42	446646
2009-08-07	16.62	17.10	16.23	17.03	552690
2009-08-10	16.80	16.95	15.97	16.14	452424
2009-08-11	16.14	16.33	15.73	15.80	197008
2009-08-12	15.76	16.32	15.53	16.03	256109
2009-08-13	16.11	16.36	15.62	15.76	234841
2009-08-14	15.78	16.08	14.88	15.30	384075
2009-08-17	15.00	15.24	14.62	14.73	237674
2009-08-18	14.77	15.33	14.77	15.24	192461
2009-08-19	15.03	15.81	15.01	15.56	256625
2009-08-20	15.48	15.95	15.48	15.78	497179
2009-08-21	16.00	16.53	15.87	16.39	417137
2009-08-24	16.41	16.64	16.08	16.24	228356
2009-08-25	16.36	16.51	16.03	16.08	272511
2009-08-26	16.00	16.43	15.21	16.20	225675
2009-08-27	16.08	16.57	15.70	16.47	342696
2009-08-28	16.61	16.70	15.95	16.13	292057
2009-08-31	15.99	16.27	15.69	16.22	499434
2009-09-01	16.00	16.33	15.60	15.89	641005
2009-09-02	15.73	16.10	15.50	15.87	781957
2009-09-03	15.97	16.08	15.51	16.07	511955
2009-09-04	16.10	16.48	15.92	16.40	274001
2009-09-08	16.51	16.99	16.50	16.98	471735
2009-09-09	16.90	17.24	16.78	17.18	298858
2009-09-10	17.22	17.62	17.04	17.61	387297
2009-09-11	17.69	17.93	17.42	17.92	469940
2009-09-14	17.80	18.38	17.62	18.38	507979
2009-09-15	18.41	18.69	18.21	18.54	490452
2009-09-16	18.66	19.25	18.50	19.15	645820
2009-09-17	18.12	18.12	16.61	17.46	2555249
2009-09-18	17.52	17.71	17.02	17.30	949544
2009-09-21	17.02	17.18	16.46	16.68	836304
2009-09-22	16.85	17.38	16.73	17.30	508131
2009-09-23	17.37	17.37	16.86	16.86	431466
2009-09-24	16.95	17.22	16.77	17.10	592738
2009-09-25	17.09	17.19	16.51	16.68	508457
2009-09-28	16.82	17.29	16.73	17.13	488281
2009-09-29	17.12	17.50	16.92	17.44	478592
2009-09-30	17.43	17.45	16.84	16.91	505906
2009-10-01	16.91	17.07	16.13	16.50	484709
2009-10-02	16.26	16.51	16.16	16.19	679009
2009-10-05	16.23	16.39	15.41	15.52	1263174
2009-10-06	15.67	16.00	15.61	15.85	518037
2009-10-07	15.78	15.94	15.68	15.77	366944
2009-10-08	15.91	16.26	15.79	16.16	726808
2009-10-09	16.07	16.36	15.90	16.35	292865
2009-10-12	16.34	16.59	16.01	16.46	313332
2009-10-13	16.35	16.51	15.82	16.18	430910
2009-10-14	16.38	16.68	16.13	16.52	554703
2009-10-15	16.28	16.45	15.92	15.92	734581
2009-10-16	15.90	16.28	15.57	16.18	849416
2009-10-19	16.27	16.50	15.91	16.38	594473
2009-10-20	16.36	16.45	15.94	16.12	353231
2009-10-21	16.03	16.67	15.93	16.12	662780
2009-10-22	16.16	16.93	15.85	16.74	514552
2009-10-23	16.76	16.85	16.04	16.25	532077
2009-10-26	16.30	16.86	15.93	16.36	476364
2009-10-27	16.31	16.56	15.98	16.02	251307
2009-10-28	16.03	16.15	15.27	15.31	310803
2009-10-29	15.49	15.76	15.25	15.75	381745
2009-10-30	15.58	15.62	15.09	15.45	722870
2009-11-02	15.49	15.71	15.02	15.28	579462
2009-11-03	15.19	15.53	15.12	15.48	250989
2009-11-04	15.65	15.74	15.36	15.44	481745
2009-11-05	15.54	15.86	15.34	15.83	358485
2009-11-06	15.64	16.04	15.60	15.81	144570
2009-11-09	15.91	16.43	15.31	16.24	395427
2009-11-10	16.12	16.43	15.98	16.06	441517
2009-11-11	16.25	16.48	15.80	16.06	304460
2009-11-12	15.95	16.20	15.40	15.43	223140
2009-11-13	15.50	15.60	15.15	15.34	260620
2009-11-16	15.45	16.30	15.20	16.30	518215
2009-11-17	16.17	16.20	15.87	16.15	165681
2009-11-18	16.10	16.10	15.66	15.79	248163
2009-11-19	15.59	15.67	15.06	15.30	310904
2009-11-20	15.12	15.26	15.00	15.21	269242
2009-11-23	15.45	15.99	15.45	15.60	248052
2009-11-24	15.55	15.65	15.32	15.58	304976
2009-11-25	15.58	15.72	15.43	15.56	197231
2009-11-27	15.02	15.40	14.91	15.17	182512
2009-11-30	15.10	15.32	14.71	15.19	365171
2009-12-01	15.34	15.54	15.21	15.51	363127
2009-12-02	15.53	15.92	15.28	15.73	239414
2009-12-03	15.77	15.95	15.60	15.63	238651
2009-12-04	15.99	16.51	15.78	16.46	383656
2009-12-07	16.40	16.81	16.38	16.71	302456
2009-12-08	16.53	16.77	16.20	16.53	345834
2009-12-09	16.45	16.54	16.21	16.33	232149
2009-12-10	16.50	16.56	16.14	16.25	294477
2009-12-11	16.35	16.56	16.22	16.45	167818
2009-12-14	16.54	16.75	16.36	16.75	189477
2009-12-15	16.58	16.88	16.36	16.79	233084
2009-12-16	16.85	17.21	16.54	16.78	248813
2009-12-17	16.53	17.00	16.15	16.36	486221
2009-12-18	16.45	16.57	16.13	16.13	1076128
2009-12-21	16.33	16.50	15.93	16.42	280343
2009-12-22	16.44	16.61	16.15	16.26	256097
2009-12-23	16.33	16.44	16.14	16.39	229870
2009-12-24	16.48	16.77	16.34	16.75	80715
2009-12-28	16.81	17.05	16.68	16.75	259118
2009-12-29	16.83	16.93	16.65	16.67	105338
2009-12-30	16.53	16.68	16.35	16.52	221160
2009-12-31	16.55	16.61	15.98	15.99	188571
2010-01-04	16.21	16.35	16.01	16.27	206716
2010-01-05	16.18	16.35	16.04	16.17	227966
2010-01-06	16.18	16.38	16.12	16.22	227788
2010-01-07	16.23	16.32	15.93	16.15	147421
2010-01-08	16.08	16.39	15.95	16.38	142392
2010-01-11	16.43	16.53	16.32	16.49	869795
2010-01-12	16.38	16.58	16.17	16.31	212522
2010-01-13	16.33	16.60	16.28	16.57	256519
2010-01-14	16.53	16.73	16.48	16.70	260957
2010-01-15	16.77	16.88	16.24	16.33	271849
2010-01-19	16.36	16.87	16.18	16.87	631132
2010-01-20	16.75	17.06	16.58	16.95	508582
2010-01-21	16.92	17.20	16.83	16.89	632419
2010-01-22	16.92	17.08	16.69	16.81	545231
2010-01-25	17.02	17.02	16.79	16.89	478953
2010-01-26	16.82	17.00	16.62	16.80	467206
2010-01-27	16.75	17.02	16.70	17.00	400523
2010-01-28	17.00	17.04	16.60	16.90	524187
2010-01-29	16.95	17.03	16.88	16.89	712319
2010-02-01	16.99	17.09	16.76	16.95	441284
2010-02-02	16.55	17.13	16.55	17.04	378462
2010-02-03	16.89	17.15	16.89	17.01	297815
2010-02-04	16.82	17.10	16.75	16.98	648562
2010-02-05	17.00	17.38	16.97	17.34	988180
2010-02-08	17.34	17.34	16.98	17.00	288951
2010-02-09	17.23	17.35	17.00	17.22	215526
2010-02-10	17.12	17.23	16.99	17.04	354987
2010-02-11	16.96	17.21	16.96	17.14	375334
2010-02-12	17.00	17.33	17.00	17.32	268900
2010-02-16	17.40	17.64	17.06	17.61	235499
2010-02-17	17.62	17.86	17.49	17.61	277192
2010-02-18	17.65	17.65	17.45	17.54	418960
2010-02-19	17.54	17.56	17.32	17.49	231508
2010-02-22	17.52	17.89	17.40	17.87	240610
2010-02-23	17.78	17.96	17.53	17.85	329745
2010-02-24	17.85	18.42	17.78	18.23	369239
2010-02-25	17.95	18.14	17.89	18.14	281107
2010-02-26	18.20	18.36	17.89	18.20	329803
2010-03-01	18.26	18.64	18.26	18.61	247898
2010-03-02	18.71	18.87	18.36	18.64	312398
2010-03-03	18.59	19.02	18.58	18.96	312821
2010-03-04	18.97	19.20	18.80	19.16	376103
2010-03-05	19.24	19.62	18.86	19.61	439605
2010-03-08	19.53	19.87	19.43	19.75	326343
2010-03-09	19.59	19.95	19.41	19.64	306761
2010-03-10	19.61	20.25	19.54	20.04	684045
2010-03-11	19.87	20.48	19.43	20.45	342432
2010-03-12	20.59	20.59	19.94	20.07	327651
2010-03-15	19.98	20.17	19.73	20.09	358820
2010-03-16	19.70	19.88	19.20	19.88	625296
2010-03-17	19.90	20.11	19.74	20.07	485903
2010-03-18	19.45	20.32	18.89	18.94	1120159
2010-03-19	19.06	19.06	18.06	18.08	1002070
2010-03-22	17.96	18.29	17.65	18.22	630298
2010-03-23	17.95	18.20	17.60	18.17	646180
2010-03-24	18.01	18.23	17.94	18.06	373584
2010-03-25	18.27	18.37	18.04	18.06	463905
2010-03-26	18.17	18.37	18.08	18.29	395577
2010-03-29	18.29	18.55	18.26	18.39	223403
2010-03-30	18.35	18.62	18.10	18.42	156134
2010-03-31	18.29	18.59	18.06	18.06	277255
2010-04-01	18.13	18.39	18.00	18.38	323453
2010-04-05	18.46	18.67	18.16	18.64	218513
2010-04-06	18.55	18.79	18.55	18.79	463694
2010-04-07	18.71	19.02	18.71	18.86	311621
2010-04-08	18.81	19.22	18.71	19.09	347216
2010-04-09	19.10	19.20	18.75	18.94	237536
2010-04-12	18.93	19.07	18.78	19.04	415175
2010-04-13	18.95	19.33	18.80	19.28	248117
2010-04-14	19.35	19.71	19.29	19.70	342867
2010-04-15	19.63	20.27	19.60	20.14	401170
2010-04-16	20.06	20.33	19.92	20.16	381391
2010-04-19	20.02	20.41	19.75	20.18	393139
2010-04-20	20.28	20.60	20.20	20.59	373685
2010-04-21	20.53	21.25	20.53	21.21	437491
2010-04-22	20.92	22.50	20.77	22.37	1261978
2010-04-23	22.44	22.46	21.84	22.00	603427
2010-04-26	22.00	22.19	21.67	21.81	248859
2010-04-27	21.65	22.01	21.36	21.39	367621
2010-04-28	21.39	21.69	21.30	21.36	384581
2010-04-29	21.58	22.00	21.34	21.88	332998
2010-04-30	21.95	21.95	21.16	21.18	684937
2010-05-03	21.37	21.70	21.11	21.61	298140
2010-05-04	21.47	21.57	20.86	20.98	710833
2010-05-05	20.82	21.01	20.49	20.58	497998
2010-05-06	20.40	20.74	19.20	20.03	666856
2010-05-07	19.92	20.57	19.32	19.49	432463
2010-05-10	20.01	20.51	19.51	20.00	481198
2010-05-11	19.77	20.38	19.63	20.20	337187
2010-05-12	20.26	20.60	20.05	20.45	609451
2010-05-13	20.33	20.95	20.16	20.67	420915
2010-05-14	20.58	20.62	20.34	20.51	230836
2010-05-17	20.66	21.00	20.19	20.63	457655
2010-05-18	20.92	21.18	20.38	20.43	175312
2010-05-19	20.37	20.50	19.32	19.46	435254
2010-05-20	18.99	19.36	18.35	18.95	539657
2010-05-21	18.77	19.80	18.69	19.43	525028
2010-05-24	19.41	19.56	18.84	18.94	375395
2010-05-25	18.48	18.96	18.06	18.92	503529
2010-05-26	18.93	19.48	18.66	18.68	516115
2010-05-27	19.14	19.45	18.69	19.45	413593
2010-05-28	19.36	19.48	18.88	19.23	353400
2010-06-01	19.15	19.46	18.82	19.09	619946
2010-06-02	19.27	19.51	18.86	19.50	274110
2010-06-03	19.41	19.79	19.27	19.51	368340
2010-06-04	19.11	19.27	18.30	18.36	578835
2010-06-07	18.46	18.64	18.04	18.06	392790
2010-06-08	18.19	18.38	17.68	18.05	584090
2010-06-09	18.23	18.79	17.98	18.32	237809
2010-06-10	18.64	19.03	18.21	19.00	391542
2010-06-11	18.75	19.17	18.43	19.13	199017
2010-06-14	19.39	19.71	19.21	19.28	171448
2010-06-15	19.48	19.73	19.24	19.68	246661
2010-06-16	19.48	19.89	19.25	19.72	161838
2010-06-17	19.84	20.00	19.43	19.98	296866
2010-06-18	20.00	20.40	19.78	20.13	717727
2010-06-21	20.43	20.54	19.81	20.06	265921
2010-06-22	20.04	20.69	19.65	19.66	243247
2010-06-23	19.69	19.81	19.16	19.36	277622
2010-06-24	18.19	19.81	18.19	19.20	782407
2010-06-25	19.36	19.99	19.00	19.79	685813
2010-06-28	19.75	20.07	19.59	19.82	300485
2010-06-29	19.54	19.54	19.00	19.18	444730
2010-06-30	19.19	19.28	18.85	18.87	397116
2010-07-01	18.95	19.41	18.21	18.82	614141
2010-07-02	18.97	19.27	17.89	17.90	535381
2010-07-06	18.07	18.07	17.10	17.21	775329
2010-07-07	17.30	17.62	16.91	17.50	1143903
2010-07-08	17.65	17.79	17.28	17.73	564996
2010-07-09	17.70	18.38	17.66	18.35	400455
2010-07-12	18.30	18.36	17.80	18.04	329401
2010-07-13	18.27	18.76	17.70	18.70	404153
2010-07-14	18.61	18.71	18.09	18.41	308622
2010-07-15	18.44	18.44	17.99	18.19	208542
2010-07-16	18.06	18.24	17.19	17.23	345668
2010-07-19	17.33	18.74	16.85	17.30	251221
2010-07-20	17.05	17.80	16.81	17.71	355906
2010-07-21	17.87	18.21	17.15	17.32	398537
2010-07-22	17.59	18.28	17.50	18.12	654063
2010-07-23	17.99	18.32	17.72	18.05	393075
2010-07-26	18.15	18.75	17.79	18.73	211511
2010-07-27	18.91	19.00	18.50	18.74	187315
2010-07-28	18.67	18.86	17.88	17.92	259344
2010-07-29	18.01	18.32	17.44	17.50	387830
2010-07-30	17.28	17.65	17.09	17.20	327255
2010-08-02	17.45	17.85	17.18	17.73	312848
2010-08-03	17.60	17.95	17.21	17.44	303364
2010-08-04	17.47	17.89	17.47	17.70	331688
2010-08-05	17.58	18.58	17.34	18.40	569092
2010-08-06	18.12	18.78	18.03	18.73	488054
2010-08-09	18.78	19.10	18.67	19.05	360628
2010-08-10	18.77	18.90	18.46	18.49	371014
2010-08-11	18.07	18.50	17.81	17.91	443056
2010-08-12	17.57	17.70	17.23	17.57	303861
2010-08-13	17.47	17.69	17.31	17.49	243452
2010-08-16	17.34	17.80	17.33	17.76	358034
2010-08-17	17.99	18.35	17.79	18.08	171973
2010-08-18	18.03	18.87	17.86	18.45	415277
2010-08-19	18.31	18.45	17.61	17.66	362103
2010-08-20	17.56	17.79	16.92	17.23	247331
2010-08-23	17.40	17.72	16.93	17.03	232604
2010-08-24	16.74	17.17	16.57	16.75	301887
2010-08-25	16.55	16.96	16.29	16.87	227632
2010-08-26	16.92	17.22	16.61	16.62	245212
2010-08-27	16.77	17.00	16.23	16.93	322086
2010-08-30	16.82	16.96	16.64	16.65	198692
2010-08-31	16.58	16.90	16.34	16.39	290748
2010-09-01	16.73	17.42	16.49	17.30	349340
2010-09-02	17.26	17.64	17.06	17.59	208251
2010-09-03	17.78	17.99	17.58	17.94	261212
2010-09-07	17.91	19.00	17.46	17.61	164658
2010-09-08	17.69	18.23	17.68	18.04	214715
2010-09-09	18.33	18.38	17.83	17.97	144912
2010-09-10	18.08	18.33	17.89	18.06	155796
2010-09-13	18.20	18.69	17.94	18.62	375496
2010-09-14	18.63	19.12	18.32	18.89	343794
2010-09-15	18.84	19.13	18.54	18.86	321729
2010-09-16	18.76	18.76	18.29	18.39	289361
2010-09-17	19.04	19.19	17.76	18.45	853605
2010-09-20	18.48	18.89	18.11	18.88	329959
2010-09-21	18.82	18.94	18.51	18.51	191080
2010-09-22	18.43	18.74	17.97	18.17	160302
2010-09-23	17.99	18.77	17.84	18.36	332383
2010-09-24	18.69	18.99	18.42	18.85	394569
2010-09-27	18.89	18.93	18.47	18.69	190422
2010-09-28	18.78	19.30	18.30	19.16	360109
2010-09-29	19.03	19.70	18.90	19.54	289713
2010-09-30	19.63	20.10	19.37	19.68	549017
2010-10-01	19.93	19.93	19.65	19.73	217696
2010-10-04	19.61	19.85	18.99	19.03	216375
2010-10-05	19.30	20.00	19.11	19.83	363128
2010-10-06	19.74	20.01	19.59	19.97	330867
2010-10-07	20.12	20.24	19.53	19.69	267751
2010-10-08	19.68	20.03	19.48	19.82	301660
2010-10-11	19.77	19.97	19.62	19.81	153566
2010-10-12	19.73	20.07	19.56	19.91	259841
2010-10-13	20.00	20.13	19.79	19.93	269713
2010-10-14	19.93	20.08	19.66	19.80	107470
2010-10-15	20.07	20.19	19.34	19.76	452627
2010-10-18	19.83	20.08	19.49	20.02	674808
2010-10-19	19.66	20.03	19.36	19.47	270782
2010-10-20	19.61	20.03	19.42	19.71	171010
2010-10-21	19.83	19.92	19.10	19.39	285868
2010-10-22	19.40	19.82	19.15	19.61	178567
2010-10-25	19.79	20.20	19.75	20.00	156802
2010-10-26	19.84	20.10	19.65	19.82	165280
2010-10-27	19.63	19.63	19.01	19.54	166830
2010-10-28	19.61	19.74	19.13	19.32	225439
2010-10-29	19.22	19.35	19.05	19.23	144758
2010-11-01	19.29	19.57	18.79	18.99	144707
2010-11-02	19.23	19.80	19.13	19.78	274095
2010-11-03	19.82	19.99	19.57	19.95	248109
2010-11-04	20.23	21.04	20.13	21.02	377135
2010-11-05	20.99	21.02	20.70	20.89	267853
2010-11-08	20.77	21.02	20.57	20.80	126576
2010-11-09	20.81	20.81	20.41	20.49	136891
2010-11-10	20.48	20.80	20.17	20.77	219479
2010-11-11	20.50	20.69	20.22	20.50	182373
2010-11-12	20.27	20.54	19.95	20.17	204351
2010-11-15	20.28	20.79	20.27	20.47	105220
2010-11-16	20.20	20.46	19.69	20.01	381570
2010-11-17	20.05	20.83	19.75	20.77	339967
2010-11-18	21.01	21.15	20.82	20.98	268220
2010-11-19	20.89	21.41	20.74	21.36	287606
2010-11-22	21.19	21.41	20.89	21.23	169710
2010-11-23	20.90	21.11	20.51	20.85	92546
2010-11-24	21.03	21.81	20.90	21.62	191686
2010-11-26	21.42	21.77	21.34	21.54	41209
2010-11-29	21.33	21.70	20.78	21.55	144563
2010-11-30	21.27	21.68	21.01	21.54	265096
2010-12-01	21.96	22.67	21.89	22.54	519783
2010-12-02	22.50	23.53	22.39	23.47	486539
2010-12-03	23.48	23.82	23.00	23.53	403268
2010-12-06	23.50	23.93	23.28	23.84	155285
2010-12-07	24.00	24.19	23.74	23.80	541404
2010-12-08	23.62	24.00	23.37	23.47	835637
2010-12-09	23.74	23.74	23.19	23.43	440203
2010-12-10	23.49	23.55	23.33	23.45	635666
2010-12-13	23.45	23.60	23.19	23.21	304698
2010-12-14	23.30	23.45	23.12	23.25	428176
2010-12-15	23.24	23.61	23.00	23.14	433706
2010-12-16	23.95	25.32	23.23	25.26	1294791
2010-12-17	25.33	25.61	25.03	25.25	838138
2010-12-20	25.45	26.05	25.21	25.66	433025
2010-12-21	25.72	26.00	25.58	25.99	181495
2010-12-22	26.00	26.14	25.63	25.79	327266
2010-12-23	25.72	26.10	25.60	26.04	178217
2010-12-27	26.05	26.12	25.77	26.04	172705
2010-12-28	25.96	26.17	25.78	26.05	186410
2010-12-29	26.02	26.10	25.77	25.85	106029
2010-12-30	25.61	26.12	25.59	25.78	130747
2010-12-31	25.68	25.75	25.20	25.30	287257
2011-01-03	25.59	26.16	25.01	25.83	233217
2011-01-04	25.99	26.01	24.93	26.01	693594
2011-01-05	26.00	26.81	25.57	26.77	587570
2011-01-06	26.82	26.87	25.78	25.96	305273
2011-01-07	26.07	26.49	25.26	25.86	259880
2011-01-10	25.61	26.18	25.11	26.02	312728
2011-01-11	26.07	26.35	25.79	25.98	162937
2011-01-12	26.27	26.27	25.59	26.00	169909
2011-01-13	25.94	26.12	25.71	25.92	131330
2011-01-14	25.85	26.15	25.65	26.12	190097
2011-01-18	26.00	26.21	25.69	26.21	394947
2011-01-19	26.05	26.05	24.92	25.06	332401
2011-01-20	24.86	25.34	24.70	24.83	172313
2011-01-21	24.98	25.00	24.54	24.63	210487
2011-01-24	24.60	24.98	24.25	24.83	207667
2011-01-25	24.26	24.80	24.21	24.54	260640
2011-01-26	24.67	25.30	24.58	25.07	303472
2011-01-27	24.99	25.03	24.56	24.94	225475
2011-01-28	24.85	24.89	23.77	24.01	323262
2011-01-31	24.09	24.33	23.21	24.13	344093
2011-02-01	24.21	24.50	24.01	24.29	342855
2011-02-02	24.19	24.53	24.09	24.11	279612
2011-02-03	24.04	24.05	23.48	23.56	277427
2011-02-04	23.62	24.24	23.44	24.15	449287
2011-02-07	24.18	24.74	24.01	24.66	386737
2011-02-08	24.65	25.42	24.34	25.41	433939
2011-02-09	25.40	26.20	25.36	26.03	811295
2011-02-10	25.94	26.10	25.76	26.05	568180
2011-02-11	26.00	26.49	25.78	26.48	375780
2011-02-14	26.42	27.29	26.40	26.78	481158
2011-02-15	26.69	26.88	26.09	26.53	307022
2011-02-16	26.58	26.73	26.43	26.57	252618
2011-02-17	26.50	27.14	26.33	27.00	243921
2011-02-18	27.18	27.44	26.95	27.35	408711
2011-02-22	27.00	27.22	26.55	26.65	307014
2011-02-23	26.75	26.84	25.91	26.12	379889
2011-02-24	26.23	26.56	25.77	26.11	363090
2011-02-25	26.14	26.43	25.91	26.36	296795
2011-02-28	26.49	26.94	26.33	26.94	315007
2011-03-01	27.15	27.15	26.07	26.24	558273
2011-03-02	26.11	26.60	26.01	26.25	173111
2011-03-03	26.57	27.10	26.40	26.85	246618
2011-03-04	26.83	26.98	26.25	26.40	195976
2011-03-07	26.52	26.69	25.41	26.00	586003
2011-03-08	26.07	26.94	25.24	26.78	364817
2011-03-09	26.76	26.95	26.07	26.56	154510
2011-03-10	26.24	26.24	25.37	25.56	304955
2011-03-11	25.48	26.06	25.20	25.89	183638
2011-03-14	25.50	25.88	25.11	25.71	210303
2011-03-15	24.92	25.93	24.92	25.59	259005
2011-03-16	25.51	25.65	25.07	25.20	469444
2011-03-17	26.00	26.00	23.22	23.64	1113372
2011-03-18	23.83	24.00	23.51	23.75	531491
2011-03-21	24.00	24.49	23.56	24.15	434900
2011-03-22	24.24	24.46	23.87	24.16	343265
2011-03-23	24.07	24.48	23.91	24.15	346904
2011-03-24	24.36	24.74	24.13	24.67	243625
2011-03-25	24.72	25.70	24.55	25.63	507252
2011-03-28	25.71	26.09	25.25	25.54	547692
2011-03-29	25.61	26.32	25.27	26.29	388859
2011-03-30	26.40	27.77	26.16	27.28	1101052
2011-03-31	27.16	27.67	26.53	27.49	526585
2011-04-01	27.54	28.14	27.41	27.77	658623
2011-04-04	27.83	27.99	27.29	27.36	317214
2011-04-05	27.25	27.50	27.18	27.37	283209
2011-04-06	27.57	27.75	27.28	27.47	192431
2011-04-07	27.43	27.54	26.76	27.00	204901
2011-04-08	27.05	27.06	25.67	25.99	388172
2011-04-11	26.05	26.25	25.86	26.07	412725
2011-04-12	25.94	25.94	24.90	25.09	350739
2011-04-13	25.23	25.62	24.61	24.92	328254
2011-04-14	24.66	24.76	24.32	24.62	416664
2011-04-15	24.52	26.16	24.52	25.69	566465
2011-04-18	25.23	25.49	24.41	25.04	286256
2011-04-19	25.01	25.46	25.01	25.31	301661
2011-04-20	25.73	26.02	25.33	25.88	277008
2011-04-21	26.04	26.04	24.97	25.24	326008
2011-04-25	25.11	25.41	24.78	24.84	171626
2011-04-26	24.95	25.53	24.90	25.37	166162
2011-04-27	25.35	25.58	25.11	25.57	156690
2011-04-28	25.45	25.89	25.26	25.78	232625
2011-04-29	25.87	26.16	25.60	26.02	300389
2011-05-02	26.04	26.35	25.71	25.72	243230
2011-05-03	25.53	25.82	25.00	25.30	163551
2011-05-04	25.28	25.50	24.80	24.83	227009
2011-05-05	24.65	25.22	24.35	24.61	181938
2011-05-06	25.00	25.44	24.38	24.76	107712
2011-05-09	24.77	25.12	24.50	24.99	122603
2011-05-10	25.18	25.85	25.02	25.77	164322
2011-05-11	25.61	25.61	24.67	24.93	195066
2011-05-12	24.74	25.72	24.54	25.44	206601
2011-05-13	25.47	25.67	24.79	24.87	168668
2011-05-16	24.64	24.90	24.19	24.20	197071
2011-05-17	23.98	24.43	23.82	24.07	159299
2011-05-18	24.05	24.30	23.76	24.22	175613
2011-05-19	24.32	24.61	23.80	24.19	244809
2011-05-20	23.99	24.27	23.51	23.66	187092
2011-05-23	23.15	23.38	22.69	22.85	329615
2011-05-24	22.91	23.00	22.36	22.67	254031
2011-05-25	22.50	23.53	22.30	23.41	401707
2011-05-26	23.35	24.22	23.35	24.06	265331
2011-05-27	24.18	24.60	24.12	24.56	274595
2011-05-31	24.83	25.15	24.33	25.10	431890
2011-06-01	24.95	25.33	23.89	24.05	479092
2011-06-02	24.06	24.64	23.19	24.04	209040
2011-06-03	23.53	23.67	22.93	23.28	300646
2011-06-06	23.14	23.27	22.40	22.45	364353
2011-06-07	22.72	22.73	22.13	22.16	324835
2011-06-08	22.08	22.22	21.58	21.80	491541
2011-06-09	21.90	22.18	21.66	21.88	342131
2011-06-10	21.68	21.77	21.09	21.15	438515
2011-06-13	21.28	21.89	21.20	21.51	311689
2011-06-14	21.86	22.29	21.71	22.12	246689
2011-06-15	21.77	22.24	21.65	21.92	448034
2011-06-16	21.92	22.63	21.76	22.47	360767
2011-06-17	22.72	23.21	22.62	22.99	565405
2011-06-20	22.87	23.42	22.68	23.10	421648
2011-06-21	23.34	24.32	23.14	24.05	401264
2011-06-22	23.81	24.30	23.33	24.00	422547
2011-06-23	25.64	27.08	25.33	26.75	1391702
2011-06-24	26.97	27.34	25.98	26.46	759050
2011-06-27	26.46	27.63	26.22	27.24	738724
2011-06-28	27.30	27.54	27.17	27.47	450589
2011-06-29	27.54	27.63	26.95	27.19	372345
2011-06-30	27.19	27.54	27.19	27.22	426970
2011-07-01	27.39	27.63	27.14	27.57	588688
2011-07-05	27.54	27.73	27.46	27.65	409621
2011-07-06	27.67	28.75	27.28	28.67	942103
2011-07-07	28.75	28.94	28.44	28.51	448012
2011-07-08	28.04	28.57	27.49	28.51	321534
2011-07-11	27.94	28.16	27.38	27.57	350108
2011-07-12	27.50	27.88	27.41	27.43	217036
2011-07-13	27.66	28.14	27.31	27.41	278113
2011-07-14	27.46	27.48	26.26	26.45	324545
2011-07-15	26.51	26.64	25.71	26.15	704043
2011-07-18	26.10	26.10	25.43	25.75	413273
2011-07-19	25.81	26.05	25.44	25.96	343399
2011-07-20	25.98	26.17	25.54	26.10	217313
2011-07-21	26.16	26.73	26.11	26.50	351924
2011-07-22	26.88	26.88	26.04	26.32	157489
2011-07-25	26.03	26.90	25.61	25.68	313994
2011-07-26	25.75	25.78	24.63	24.76	247221
2011-07-27	24.60	24.71	24.08	24.12	343209
2011-07-28	24.20	24.47	23.33	23.38	263090
2011-07-29	23.00	23.33	22.63	23.01	355670
2011-08-01	23.23	23.56	22.63	23.19	499492
2011-08-02	22.92	23.48	22.00	22.02	387559
2011-08-03	21.99	22.39	21.29	22.21	441857
2011-08-04	21.82	22.17	20.80	20.86	549138
2011-08-05	21.25	21.57	20.24	21.03	472456
2011-08-08	20.28	20.99	18.87	18.90	854317
2011-08-09	19.43	19.90	17.86	19.35	946462
2011-08-10	18.68	19.12	17.94	18.02	561578
2011-08-11	18.10	19.84	17.77	19.55	506511
2011-08-12	19.78	20.37	18.70	19.14	690037
2011-08-15	19.37	19.67	18.96	19.38	642191
2011-08-16	19.13	19.38	18.53	18.97	511276
2011-08-17	19.13	19.49	18.46	18.65	244231
2011-08-18	17.99	17.99	16.78	17.04	574873
2011-08-19	16.65	17.60	16.53	16.84	322816
2011-08-22	17.31	17.49	16.67	16.86	440620
2011-08-23	16.95	17.91	16.81	17.90	296296
2011-08-24	17.87	18.65	17.55	18.60	384237
2011-08-25	18.79	19.16	17.95	18.10	394104
2011-08-26	17.92	18.86	17.68	18.76	307615
2011-08-29	19.03	19.93	18.91	19.91	493016
2011-08-30	19.75	20.07	19.25	19.95	303795
2011-08-31	20.08	20.29	19.53	19.87	413276
2011-09-01	19.93	20.44	19.00	19.25	503989
2011-09-02	18.73	18.86	18.00	18.33	447101
2011-09-06	17.62	18.45	17.58	18.40	396867
2011-09-07	18.64	19.40	18.53	19.25	333764
2011-09-08	19.10	19.34	18.30	18.45	251046
2011-09-09	18.26	18.26	17.20	17.59	471343
2011-09-12	17.21	17.67	16.84	17.34	437505
2011-09-13	17.43	18.02	17.21	17.69	503157
2011-09-14	17.78	18.32	16.97	18.02	447129
2011-09-15	18.24	18.35	17.76	18.11	385944
2011-09-16	18.28	18.38	17.91	18.20	597268
2011-09-19	17.78	18.08	17.21	17.76	313098
2011-09-20	17.80	18.05	17.05	17.13	456395
2011-09-21	17.15	17.26	16.07	16.14	682689
2011-09-22	17.67	17.71	15.63	16.07	2089705
2011-09-23	16.08	18.13	15.67	17.58	900100
2011-09-26	18.27	18.69	17.67	18.46	976129
2011-09-27	18.99	20.31	18.78	19.71	1180951
2011-09-28	19.75	19.99	18.26	18.31	370352
2011-09-29	18.84	19.06	18.05	18.89	382865
2011-09-30	18.48	18.94	17.86	17.86	431120
2011-10-03	17.63	18.37	16.64	16.65	532259
2011-10-04	16.58	18.98	16.58	18.97	796104
2011-10-05	19.01	19.77	18.36	19.53	755240
2011-10-06	19.45	20.34	19.26	20.16	449270
2011-10-07	20.23	20.34	18.69	18.72	349551
2011-10-10	19.17	20.17	19.05	20.09	363135
2011-10-11	19.89	20.55	19.69	20.44	385929
2011-10-12	20.73	21.53	20.50	21.00	526429
2011-10-13	20.79	21.44	20.66	21.38	483912
2011-10-14	21.64	21.64	20.96	21.44	541058
2011-10-17	21.15	21.15	19.93	20.05	386479
2011-10-18	20.14	21.44	19.82	21.24	554977
2011-10-19	21.14	21.46	20.43	20.50	530562
2011-10-20	20.58	20.58	19.90	20.16	441087
2011-10-21	20.59	21.17	20.44	21.00	470770
2011-10-24	21.07	21.97	20.91	21.85	335279
2011-10-25	21.59	21.68	20.95	21.01	385024
2011-10-26	21.39	21.79	20.63	21.61	343491
2011-10-27	22.47	23.54	22.23	23.09	650189
2011-10-28	23.08	23.19	22.02	22.32	288914
2011-10-31	21.83	21.89	20.64	20.65	440858
2011-11-01	19.72	20.39	19.14	20.02	684178
2011-11-02	20.41	20.83	20.15	20.78	403644
2011-11-03	21.18	21.64	20.33	21.58	256184
2011-11-04	21.27	21.59	20.77	21.50	197423
2011-11-07	21.46	21.56	20.34	21.21	203981
2011-11-08	21.45	21.62	20.73	21.55	249328
2011-11-09	20.77	21.00	20.00	20.05	514301
2011-11-10	20.36	20.72	19.94	20.54	320767
2011-11-11	20.88	21.52	20.67	21.44	297820
2011-11-14	21.33	21.70	20.91	21.20	343519
2011-11-15	21.03	22.07	20.87	21.75	269729
2011-11-16	21.37	22.00	20.94	20.98	253162
2011-11-17	20.88	21.09	20.33	20.47	209651
2011-11-18	20.50	20.68	20.22	20.51	185595
2011-11-21	20.07	20.07	19.26	19.58	295986
2011-11-22	19.55	19.60	18.83	19.03	211218
2011-11-23	18.82	18.87	18.09	18.66	409401
2011-11-25	18.55	19.07	18.26	18.28	135563
2011-11-28	19.12	19.72	19.08	19.53	267594
2011-11-29	19.62	19.97	19.36	19.82	208117
2011-11-30	20.88	21.61	20.64	21.59	610380
2011-12-01	21.43	21.82	20.83	20.91	361058
2011-12-02	21.25	22.00	21.01	21.20	215700
2011-12-05	21.63	22.09	20.70	20.94	339080
2011-12-06	20.92	21.53	20.83	21.36	215073
2011-12-07	21.11	21.11	20.24	20.99	239394
2011-12-08	20.72	20.99	19.89	19.98	226575
2011-12-09	20.15	21.64	20.15	21.39	354500
2011-12-12	20.94	21.14	20.49	21.11	284974
2011-12-13	21.39	21.67	20.10	20.25	316996
2011-12-14	20.05	20.10	19.47	19.55	381790
2011-12-15	20.05	20.82	19.92	20.57	406762
2011-12-16	20.85	21.66	20.52	20.65	676817
2011-12-19	20.86	21.43	20.08	20.17	277788
2011-12-20	20.79	21.70	20.56	21.60	452484
2011-12-21	21.59	21.96	21.04	21.81	220175
2011-12-22	21.24	21.28	18.18	18.54	1368714
2011-12-23	18.91	18.91	18.23	18.44	585887
2011-12-27	18.22	18.66	18.00	18.48	279802
2011-12-28	18.48	18.64	18.11	18.18	305103
2011-12-29	18.23	18.50	18.17	18.44	256657
2011-12-30	18.45	18.70	18.29	18.45	232046
2012-01-03	18.90	19.63	18.81	19.11	483929
2012-01-04	18.99	19.14	18.48	18.96	303283
2012-01-05	18.81	19.46	18.66	19.24	337080
2012-01-06	19.24	19.24	18.30	18.33	495943
2012-01-09	18.46	18.60	18.01	18.35	652744
2012-01-10	18.70	18.81	18.35	18.53	580451
2012-01-11	18.40	18.76	18.35	18.56	673493
2012-01-12	18.60	19.22	18.55	19.18	279346
2012-01-13	18.82	19.17	18.63	19.08	370028
2012-01-17	19.25	19.32	19.08	19.25	449022
2012-01-18	19.24	19.88	19.01	19.84	275440
2012-01-19	19.93	20.41	19.79	20.30	287145
2012-01-20	20.19	20.72	19.52	20.67	385901
2012-01-23	20.62	20.99	20.41	20.79	381964
2012-01-24	20.57	21.01	20.30	20.96	317955
2012-01-25	20.92	21.48	20.90	21.30	219884
2012-01-26	20.71	21.72	20.71	21.19	283920
2012-01-27	21.07	21.35	20.78	20.95	245133
2012-01-30	20.68	21.24	20.60	21.15	211558
2012-01-31	21.30	21.33	20.75	21.10	234241
2012-02-01	21.44	21.76	21.08	21.57	498326
2012-02-02	21.54	21.88	21.21	21.49	365222
2012-02-03	22.00	23.06	21.67	22.79	751573
2012-02-06	22.54	22.65	22.08	22.37	298037
2012-02-07	22.16	22.51	21.78	22.28	330251
2012-02-08	22.27	22.51	21.23	22.13	201305
2012-02-09	22.20	22.22	21.68	21.88	261956
2012-02-10	21.51	21.84	21.41	21.52	141763
2012-02-13	21.85	22.02	21.17	21.71	927764
2012-02-14	21.52	22.00	21.20	21.84	453250
2012-02-15	22.00	22.14	21.33	21.53	298585
2012-02-16	21.57	22.66	21.57	22.31	300285
2012-02-17	22.50	22.54	21.50	21.53	473282
2012-02-21	21.59	22.00	21.25	21.39	394264
2012-02-22	21.38	21.52	21.16	21.36	525778
2012-02-23	21.40	22.04	21.09	21.96	206226
2012-02-24	21.99	22.13	21.42	21.45	121161
2012-02-27	21.15	21.68	20.82	21.45	179687
2012-02-28	21.41	21.76	21.11	21.46	180491
2012-02-29	21.51	21.66	20.99	21.00	242564
2012-03-01	21.06	21.86	21.06	21.47	416030
2012-03-02	21.48	21.48	20.45	20.62	249758
2012-03-05	20.52	21.24	20.50	21.11	186969
2012-03-06	20.77	20.94	20.28	20.45	186096
2012-03-07	20.52	20.80	20.33	20.76	293446
2012-03-08	20.97	21.40	20.75	21.35	223736
2012-03-09	21.35	22.33	21.06	21.72	453231
2012-03-12	21.65	21.70	21.23	21.44	932176
2012-03-13	21.60	21.66	21.29	21.60	969104
2012-03-14	21.51	21.73	21.16	21.28	214199
2012-03-15	21.38	21.58	21.08	21.50	429761
2012-03-16	21.50	21.68	21.40	21.50	590691
2012-03-19	21.51	22.40	21.51	21.86	441833
2012-03-20	21.67	22.07	21.48	21.88	202055
2012-03-21	21.94	22.27	21.52	21.90	458874
2012-03-22	21.50	23.00	21.00	22.89	1111976
2012-03-23	22.86	22.97	22.27	22.60	439149
2012-03-26	22.81	23.02	22.61	22.94	289269
2012-03-27	23.01	23.19	22.84	22.99	308163
2012-03-28	23.05	23.11	22.62	22.92	323032
2012-03-29	22.68	23.20	22.52	22.99	473387
2012-03-30	23.23	23.42	22.96	22.96	404712
2012-04-02	22.81	23.00	22.57	22.68	299268
2012-04-03	22.64	22.91	22.44	22.59	222011
2012-04-04	22.25	22.61	21.85	22.33	186175
2012-04-05	22.07	22.22	21.92	22.02	193049
2012-04-09	21.46	21.70	21.27	21.64	237541
2012-04-10	21.52	21.54	20.59	20.62	294986
2012-04-11	20.94	21.01	20.68	20.95	240806
2012-04-12	20.99	21.53	20.98	21.34	222977
2012-04-13	21.17	21.18	20.62	20.64	263333
2012-04-16	20.81	21.22	20.69	20.92	313478
2012-04-17	21.16	21.75	21.06	21.30	213614
2012-04-18	21.14	21.14	20.78	21.00	221190
2012-04-19	20.98	20.98	20.18	20.40	345340
2012-04-20	20.77	21.00	20.38	20.56	339099
2012-04-23	20.15	20.23	19.93	20.14	258703
2012-04-24	20.19	20.57	20.00	20.28	234056
2012-04-25	20.63	21.11	20.39	20.43	256121
2012-04-26	20.35	20.58	20.08	20.30	313830
2012-04-27	20.45	20.61	20.00	20.17	514876
2012-04-30	20.12	20.14	19.49	19.53	353961
2012-05-01	19.48	20.43	19.28	19.76	434252
2012-05-02	19.66	19.90	19.18	19.85	242998
2012-05-03	19.83	20.11	19.62	19.88	326595
2012-05-04	19.78	19.85	19.19	19.25	234051
2012-05-07	19.19	19.50	19.07	19.26	214842
2012-05-08	19.10	19.41	18.98	19.35	231671
2012-05-09	19.15	19.63	18.94	19.56	491448
2012-05-10	19.77	19.80	19.12	19.24	169007
2012-05-11	19.00	19.54	18.72	19.27	146849
2012-05-14	18.96	19.03	18.26	18.39	428231
2012-05-15	18.36	18.94	18.23	18.67	225219
2012-05-16	18.80	18.85	18.44	18.52	269665
2012-05-17	18.59	18.71	18.21	18.44	423107
2012-05-18	18.41	18.84	18.19	18.40	322251
2012-05-21	18.51	18.71	18.24	18.60	260367
2012-05-22	18.61	18.85	18.18	18.33	244336
2012-05-23	18.10	18.43	17.70	18.43	275228
2012-05-24	18.46	18.54	17.87	18.36	151742
2012-05-25	18.31	18.62	18.26	18.36	136934
2012-05-29	18.61	19.09	18.46	19.02	146617
2012-05-30	18.76	18.76	18.21	18.41	184098
2012-05-31	18.40	18.66	17.92	18.48	358940
2012-06-01	17.93	18.12	17.70	17.87	337457
2012-06-04	17.98	18.01	17.26	17.39	247960
2012-06-05	17.37	17.57	16.85	16.96	628391
2012-06-06	17.13	17.85	17.11	17.78	650084
2012-06-07	18.12	18.45	17.74	17.77	234192
2012-06-08	17.75	18.36	17.61	18.21	166210
2012-06-11	18.49	18.49	17.52	17.53	215478
2012-06-12	17.65	17.69	16.97	17.06	511772
2012-06-13	17.07	17.47	16.78	16.86	276033
2012-06-14	16.84	17.22	16.48	16.56	470759
2012-06-15	16.56	16.93	16.54	16.57	914346
2012-06-18	16.47	16.76	16.47	16.59	588201
2012-06-19	16.71	17.27	16.66	17.21	504265
2012-06-20	17.20	17.43	17.08	17.13	193173
2012-06-21	17.11	17.40	16.88	16.93	295808
2012-06-22	16.97	16.97	16.65	16.70	543389
2012-06-25	16.41	16.79	16.32	16.38	189198
2012-06-26	16.39	16.58	16.03	16.35	446260
2012-06-27	16.35	16.88	16.25	16.73	234466
2012-06-28	16.60	17.99	16.45	17.84	804922
2012-06-29	18.31	18.59	18.03	18.52	635941
2012-07-02	18.48	18.75	18.24	18.46	485741
2012-07-03	18.41	19.52	18.27	19.50	309473
2012-07-05	19.40	19.53	18.87	19.09	320008
2012-07-06	18.83	18.98	18.59	18.89	297460
2012-07-09	18.79	18.97	18.57	18.87	269457
2012-07-10	18.98	19.07	18.32	18.48	280313
2012-07-11	18.49	18.55	18.23	18.52	199239
2012-07-12	18.25	18.34	17.84	18.18	179215
2012-07-13	18.31	18.74	18.26	18.54	165116
2012-07-16	18.47	18.64	17.97	18.07	128901
2012-07-17	18.19	18.39	17.76	18.17	137341
2012-07-18	18.10	18.60	17.89	18.55	101873
2012-07-19	18.59	18.95	18.35	18.65	144599
2012-07-20	18.47	18.49	18.15	18.24	203317
2012-07-23	17.83	17.94	17.48	17.82	223969
2012-07-24	17.90	17.90	16.81	16.93	380853
2012-07-25	17.04	17.57	16.94	17.41	249479
2012-07-26	17.76	17.84	17.14	17.46	161652
2012-07-27	17.59	18.27	17.39	18.17	189712
2012-07-30	18.17	18.37	17.94	18.08	127436
2012-07-31	17.96	18.49	17.90	18.30	304625
2012-08-01	18.33	18.40	17.70	17.70	559525
2012-08-02	17.49	17.74	17.23	17.52	182951
2012-08-03	17.88	18.52	17.80	18.49	404597
2012-08-06	18.48	18.89	18.42	18.76	306539
2012-08-07	18.91	19.49	18.73	18.77	248308
2012-08-08	18.68	18.95	18.65	18.80	82917
2012-08-09	18.75	18.98	18.75	18.89	154963
2012-08-10	18.81	18.98	18.44	18.85	265904
2012-08-13	18.84	19.09	18.54	18.79	212338
2012-08-14	18.92	19.10	18.74	18.84	246924
2012-08-15	18.75	19.18	18.71	19.16	189909
2012-08-16	19.13	19.78	19.05	19.74	238181
2012-08-17	19.71	20.15	19.58	20.14	202490
2012-08-20	20.01	20.14	19.72	19.88	175808
2012-08-21	19.95	20.40	19.84	20.24	231096
2012-08-22	20.17	20.26	19.67	19.73	201548
2012-08-23	19.69	19.85	19.39	19.59	126979
2012-08-24	19.50	19.96	19.50	19.86	187009
2012-08-27	19.95	19.95	19.57	19.72	135400
2012-08-28	19.69	19.99	19.65	19.91	242841
2012-08-29	19.85	20.02	19.77	19.88	172552
2012-08-30	19.68	19.73	19.56	19.59	118643
2012-08-31	19.82	19.91	19.34	19.56	195271
2012-09-04	19.53	20.01	19.04	19.89	230024
2012-09-05	19.80	20.11	19.68	19.91	324152
2012-09-06	20.03	20.18	19.84	20.01	364384
2012-09-07	20.20	20.35	19.98	20.32	155326
2012-09-10	20.32	20.53	20.18	20.40	155438
2012-09-11	20.45	20.57	20.21	20.45	194037
2012-09-12	20.56	20.74	20.43	20.64	214148
2012-09-13	20.70	21.41	20.61	21.36	203833
2012-09-14	21.43	21.93	21.17	21.73	228327
2012-09-17	21.63	21.63	21.23	21.27	116449
2012-09-18	21.03	21.03	20.25	20.31	554242
2012-09-19	20.47	20.64	20.22	20.31	592824
2012-09-20	18.54	19.01	18.01	18.58	835069
2012-09-21	18.93	19.24	18.55	19.23	1692737
2012-09-24	19.14	19.46	18.80	19.34	375936
2012-09-25	19.45	19.53	18.78	18.96	422056
2012-09-26	19.03	19.20	18.76	18.86	358163
2012-09-27	18.95	19.20	18.72	19.19	282875
2012-09-28	19.07	19.61	18.99	19.44	524795
2012-10-01	19.56	19.64	19.18	19.34	432031
2012-10-02	19.47	19.65	19.25	19.60	226874
2012-10-03	19.61	19.78	19.45	19.67	140916
2012-10-04	19.75	19.92	19.53	19.85	185492
2012-10-05	19.94	20.27	19.73	19.78	198198
2012-10-08	19.65	19.81	19.46	19.64	138670
2012-10-09	19.63	19.63	19.29	19.37	190916
2012-10-10	19.45	19.58	19.22	19.53	257663
2012-10-11	19.75	19.93	19.44	19.48	179497
2012-10-12	19.48	19.62	19.18	19.26	171173
2012-10-15	19.31	19.60	19.22	19.58	133530
2012-10-16	19.70	20.09	19.58	19.83	96212
2012-10-17	19.86	19.91	19.60	19.82	183413
2012-10-18	19.78	20.14	19.51	20.05	994786
2012-10-19	19.92	19.98	19.37	19.56	172118
2012-10-22	19.54	19.68	19.25	19.35	242836
2012-10-23	19.12	19.42	18.95	19.26	306131
2012-10-24	19.42	19.46	19.15	19.21	137225
2012-10-25	19.42	19.64	19.15	19.36	138237
2012-10-26	19.41	19.51	19.17	19.37	100478
2012-10-31	19.39	19.58	19.05	19.39	174725
2012-11-01	19.35	20.57	19.35	20.21	329385
2012-11-02	20.25	20.43	19.21	19.26	240851
2012-11-05	19.21	19.53	19.10	19.41	95594
2012-11-06	19.55	19.83	19.48	19.68	131435
2012-11-07	19.47	19.47	18.89	19.05	200919
2012-11-08	19.00	19.30	18.96	19.10	210763
2012-11-09	18.96	19.65	18.96	19.42	238278
2012-11-12	19.48	19.56	19.14	19.31	114855
2012-11-13	19.23	20.02	19.23	19.57	353254
2012-11-14	19.61	19.63	18.79	18.93	290294
2012-11-15	18.94	19.06	18.61	18.83	194070
2012-11-16	18.79	18.94	18.23	18.90	286157
2012-11-19	19.19	19.50	19.19	19.45	201630
2012-11-20	19.35	19.67	19.23	19.66	132121
2012-11-21	19.78	19.95	19.41	19.93	145664
2012-11-23	20.00	20.38	19.92	20.33	80619
2012-11-26	20.22	20.36	20.07	20.28	95423
2012-11-27	20.28	20.50	20.28	20.28	153753
2012-11-28	20.14	20.86	19.90	20.83	244919
2012-11-29	21.06	21.65	21.01	21.38	238510
2012-11-30	21.55	21.71	20.95	21.12	257831
2012-12-03	21.33	21.56	20.90	21.00	117154
2012-12-04	20.99	21.21	20.70	21.11	122959
2012-12-05	21.21	21.24	20.76	20.98	156500
2012-12-06	20.93	20.99	20.33	20.98	116795
2012-12-07	21.09	21.09	20.59	20.69	211444
2012-12-10	20.71	21.28	20.25	20.61	984427
2012-12-11	20.84	21.39	20.77	21.07	305853
2012-12-12	21.19	21.33	20.75	20.91	128673
2012-12-13	20.91	20.98	20.56	20.77	116621
2012-12-14	20.71	21.00	20.70	20.87	167169
2012-12-17	20.93	21.24	20.78	21.00	334346
2012-12-18	21.00	21.14	20.87	21.12	396611
2012-12-19	21.21	21.55	21.01	21.38	361728
2012-12-20	19.40	21.60	19.30	20.93	954290
2012-12-21	20.69	21.15	20.58	21.12	951495
2012-12-24	21.10	21.14	20.79	21.06	186170
2012-12-26	21.10	21.10	20.77	20.94	331474
2012-12-27	21.03	21.20	20.64	21.11	208387
2012-12-28	20.90	21.24	20.86	20.87	197315
2012-12-31	20.85	21.49	20.71	21.46	221625
2013-01-02	22.00	22.33	21.90	22.20	366718
2013-01-03	22.25	22.57	21.78	22.31	197161
2013-01-04	22.46	22.66	22.22	22.44	110719
2013-01-07	22.24	22.40	22.10	22.29	200787
2013-01-08	22.20	22.46	21.74	22.14	397426
2013-01-09	22.15	22.45	21.80	22.24	476985
2013-01-10	22.40	22.40	22.01	22.31	256199
2013-01-11	22.35	22.57	22.15	22.54	385278
2013-01-14	22.40	22.66	22.38	22.64	331806
2013-01-15	22.42	22.83	22.42	22.67	362912
2013-01-16	22.62	22.89	22.51	22.78	203612
2013-01-17	22.89	23.36	22.81	23.36	336411
2013-01-18	23.30	23.55	22.93	23.35	321003
2013-01-22	23.34	23.54	23.08	23.54	183564
2013-01-23	23.50	23.83	23.35	23.68	318348
2013-01-24	23.66	24.08	23.46	23.99	284990
2013-01-25	24.12	24.24	23.90	24.17	320179
2013-01-28	24.16	24.97	24.03	24.76	543748
2013-01-29	24.68	24.98	24.48	24.89	353452
2013-01-30	24.78	24.78	24.40	24.54	325267
2013-01-31	24.56	24.97	24.40	24.70	313777
2013-02-01	24.90	24.98	24.58	24.81	326083
2013-02-04	24.62	24.70	24.03	24.19	231464
2013-02-05	24.41	24.83	24.21	24.24	215929
2013-02-06	23.98	24.18	23.14	24.06	483192
2013-02-07	24.12	24.32	23.79	24.01	206652
2013-02-08	24.05	24.22	23.91	24.14	156266
2013-02-11	24.13	24.15	23.76	23.95	164955
2013-02-12	23.96	24.34	23.96	24.31	205995
2013-02-13	24.30	24.58	24.17	24.53	391233
2013-02-14	24.40	24.76	24.40	24.75	232438
2013-02-15	24.88	24.94	24.68	24.82	369311
2013-02-19	24.91	24.99	24.71	24.96	320351
2013-02-20	24.99	24.99	24.34	24.37	251348
2013-02-21	24.37	24.57	24.01	24.08	183864
2013-02-22	24.26	24.52	24.14	24.43	174706
2013-02-25	24.57	24.57	23.71	23.75	294177
2013-02-26	23.94	24.11	23.69	23.94	443565
2013-02-27	23.79	24.60	23.64	24.21	420499
2013-02-28	24.13	24.43	23.99	24.00	334555
2013-03-01	23.79	24.35	23.72	24.20	528418
2013-03-04	24.08	24.52	23.86	24.43	219271
2013-03-05	24.54	25.19	24.26	24.98	461250
2013-03-06	25.06	25.35	24.85	25.24	185430
2013-03-07	25.18	25.37	25.02	25.33	199234
2013-03-08	25.59	25.84	25.30	25.70	349218
2013-03-11	25.50	25.52	25.05	25.28	305220
2013-03-12	25.17	25.24	24.98	25.04	238960
2013-03-13	25.05	25.30	24.88	25.27	347857
2013-03-14	25.25	25.40	25.00	25.39	404934
2013-03-15	25.17	25.31	24.96	25.22	630487
2013-03-18	24.86	25.49	24.67	25.40	535298
2013-03-19	25.47	25.63	25.02	25.37	472179
2013-03-20	25.59	25.63	25.16	25.46	430395
2013-03-21	25.30	27.86	25.13	27.46	1162701
2013-03-22	27.50	27.70	27.33	27.41	539646
2013-03-25	27.43	27.72	27.13	27.40	320330
2013-03-26	27.57	27.57	27.22	27.55	212345
2013-03-27	27.37	27.70	27.20	27.60	289080
2013-03-28	27.51	27.84	27.48	27.67	276053
2013-04-01	27.53	27.70	26.69	26.81	214067
2013-04-02	26.94	27.27	25.94	26.08	255264
2013-04-03	26.20	26.28	25.52	25.60	290245
2013-04-04	25.64	25.81	25.44	25.65	137429
2013-04-05	25.22	25.60	25.16	25.38	186885
2013-04-08	25.52	25.91	25.45	25.78	291293
2013-04-09	25.76	25.89	25.49	25.53	233887
2013-04-10	25.61	26.34	25.59	26.05	314532
2013-04-11	26.09	26.22	25.95	26.13	229810
2013-04-12	26.05	26.25	25.80	25.92	150092
2013-04-15	25.90	26.01	24.12	24.32	395009
2013-04-16	24.66	24.88	24.35	24.73	185014
2013-04-17	24.56	24.64	23.63	23.87	366902
2013-04-18	24.04	24.21	23.40	23.58	244670
2013-04-19	23.64	24.39	23.28	24.19	282895
2013-04-22	24.34	24.35	23.42	24.12	161066
2013-04-23	24.36	24.66	24.04	24.58	184528
2013-04-24	24.57	24.96	24.53	24.77	260187
2013-04-25	25.01	25.50	24.83	25.05	391622
2013-04-26	25.07	25.15	24.79	24.98	206363
2013-04-29	25.06	25.10	24.88	25.02	233468
2013-04-30	24.99	25.28	24.70	25.09	454333
2013-05-01	25.06	25.09	23.66	23.70	499470
2013-05-02	23.89	24.16	23.61	24.13	341317
2013-05-03	24.54	25.08	24.35	24.48	389999
2013-05-06	24.53	24.88	24.34	24.75	196978
2013-05-07	24.85	25.21	24.52	25.21	152057
2013-05-08	25.20	25.20	24.65	25.14	179740
2013-05-09	25.16	25.34	24.92	24.97	130922
2013-05-10	25.09	25.68	25.09	25.56	187164
2013-05-13	25.59	26.03	25.55	25.70	269030
2013-05-14	25.78	26.17	25.75	26.08	257533
2013-05-15	26.04	26.58	26.01	26.09	257277
2013-05-16	26.00	26.08	25.58	25.72	321178
2013-05-17	25.80	26.48	25.76	26.42	308443
2013-05-20	26.38	26.73	26.23	26.71	296034
2013-05-21	26.79	27.38	26.49	27.35	321192
2013-05-22	27.44	27.88	27.39	27.56	526363
2013-05-23	27.29	27.77	27.22	27.75	334772
2013-05-24	27.64	27.99	27.47	27.74	231309
2013-05-28	28.04	28.36	27.78	28.17	254016
2013-05-29	27.86	27.92	27.48	27.76	160364
2013-05-30	27.82	28.29	27.75	28.13	121059
2013-05-31	28.00	28.66	27.95	28.11	202293
2013-06-03	28.12	28.41	27.62	28.03	393038
2013-06-04	28.07	28.30	27.60	27.99	189127
2013-06-05	27.92	28.27	27.64	27.84	386439
2013-06-06	27.87	28.10	27.65	27.96	241977
2013-06-07	28.23	28.52	27.86	28.23	181602
2013-06-10	28.22	28.23	27.82	28.18	159411
2013-06-11	27.73	28.11	27.43	27.76	102162
2013-06-12	28.06	28.11	27.57	27.67	149800
2013-06-13	27.62	28.50	27.47	28.41	247592
2013-06-14	28.45	28.48	28.02	28.08	119951
2013-06-17	28.31	28.48	28.09	28.35	106253
2013-06-18	28.49	28.92	28.32	28.55	207855
2013-06-19	28.58	28.78	28.27	28.32	107683
2013-06-20	27.87	27.87	27.32	27.65	259969
2013-06-21	27.76	28.06	27.49	27.65	569468
2013-06-24	27.39	27.68	27.20	27.33	267279
2013-06-25	27.67	28.10	27.27	27.73	190352
2013-06-26	28.04	28.04	27.08	27.21	379651
2013-06-27	26.50	27.25	24.77	27.17	1004082
2013-06-28	27.02	27.34	27.00	27.07	608132
2013-07-01	27.04	27.82	27.04	27.51	516003
2013-07-02	27.45	27.95	27.16	27.42	191381
2013-07-03	27.20	27.76	27.04	27.57	104725
2013-07-05	28.07	28.13	27.53	28.13	236045
2013-07-08	28.16	28.59	28.06	28.27	221268
2013-07-09	28.53	28.80	28.24	28.71	392064
2013-07-10	28.63	28.86	28.41	28.59	305424
2013-07-11	29.00	29.00	28.49	28.66	365768
2013-07-12	28.50	28.77	28.42	28.66	361052
2013-07-15	28.65	28.86	28.61	28.74	227947
2013-07-16	28.86	28.98	28.44	28.53	153825
2013-07-17	28.68	28.68	28.22	28.58	184530
2013-07-18	28.58	28.96	28.44	28.78	135371
2013-07-19	28.61	28.95	28.36	28.82	187147
2013-07-22	28.59	28.94	28.53	28.58	125685
2013-07-23	28.51	29.00	28.48	28.89	231885
2013-07-24	28.87	28.99	28.21	28.27	161193
2013-07-25	28.08	28.35	27.69	28.25	259918
2013-07-26	28.00	28.10	27.73	28.09	120530
2013-07-29	28.01	28.11	27.59	27.88	85675
2013-07-30	28.00	28.38	27.87	28.24	144014
2013-07-31	28.20	28.49	27.92	28.11	200391
2013-08-01	28.50	29.70	28.50	29.13	328282
2013-08-02	28.92	29.16	28.75	29.06	143799
2013-08-05	28.95	29.23	28.63	28.74	137252
2013-08-06	28.64	28.64	27.97	28.43	112444
2013-08-07	28.33	28.56	28.07	28.19	106296
2013-08-08	28.42	28.74	28.27	28.62	138327
2013-08-09	28.55	28.70	28.39	28.52	231270
2013-08-12	28.25	28.82	28.16	28.63	190361
2013-08-13	28.67	28.98	28.31	28.91	84260
2013-08-14	28.91	28.96	28.24	28.52	92738
2013-08-15	28.19	28.58	27.42	27.45	398595
2013-08-16	27.31	27.98	27.22	27.44	205517
2013-08-19	27.35	27.62	26.91	26.91	169613
2013-08-20	26.85	27.12	26.65	26.96	472657
2013-08-21	26.85	27.23	26.50	26.96	312103
2013-08-22	27.07	27.91	27.07	27.77	123874
2013-08-23	27.80	28.21	27.50	27.60	75387
2013-08-26	27.59	27.81	27.41	27.52	94328
2013-08-27	27.14	27.41	26.41	26.42	145450
2013-08-28	26.38	26.53	26.12	26.33	72715
2013-08-29	26.26	26.81	26.14	26.50	91966
2013-08-30	26.45	26.49	25.35	25.47	252173
2013-09-03	25.91	26.28	25.27	25.56	990378
2013-09-04	25.55	25.86	25.52	25.60	300130
2013-09-05	25.67	25.97	25.45	25.80	414447
2013-09-06	25.99	25.99	25.08	25.61	288994
2013-09-09	25.76	26.14	25.62	26.00	154293
2013-09-10	26.10	26.10	25.85	26.03	371321
2013-09-11	26.05	26.28	25.96	26.19	279757
2013-09-12	26.18	26.54	26.12	26.13	184055
2013-09-13	26.27	26.42	25.95	26.34	140212
2013-09-16	26.61	26.61	26.19	26.25	152409
2013-09-17	26.25	26.98	26.15	26.94	170442
2013-09-18	26.93	27.51	26.58	27.03	366022
2013-09-19	26.62	28.24	26.51	27.96	550683
2013-09-20	28.13	28.68	27.98	28.35	592116
2013-09-23	28.35	28.62	28.06	28.23	332936
2013-09-24	28.71	28.95	28.32	28.55	326643
2013-09-25	28.62	28.96	28.23	28.58	327627
2013-09-26	28.57	28.82	28.34	28.76	252178
2013-09-27	28.50	29.03	28.50	28.91	186656
2013-09-30	28.65	29.53	28.50	29.18	349057
2013-10-01	29.09	29.65	29.00	29.46	452028
2013-10-02	29.16	29.45	29.00	29.10	211473
2013-10-03	29.03	29.03	28.31	28.56	289276
2013-10-04	28.46	28.60	28.02	28.11	235644
2013-10-07	27.87	28.09	27.42	27.42	202794
2013-10-08	27.46	27.52	26.93	27.10	219740
2013-10-09	27.18	27.57	26.92	27.18	264515
2013-10-10	27.60	28.07	27.26	28.07	238786
2013-10-11	27.91	29.34	27.73	29.10	296554
2013-10-14	28.98	29.30	28.90	29.19	196795
2013-10-15	29.04	29.42	28.74	29.00	282970
2013-10-16	29.20	29.55	28.83	29.43	177639
2013-10-17	29.19	29.92	29.15	29.91	214472
2013-10-18	30.00	30.28	29.75	30.22	309981
2013-10-21	30.22	30.40	29.93	30.23	233010
2013-10-22	30.33	30.71	30.21	30.67	303347
2013-10-23	30.50	30.78	30.16	30.59	469582
2013-10-24	30.77	31.11	30.70	30.80	325970
2013-10-25	30.93	31.13	30.50	30.76	219686
2013-10-28	30.73	30.74	30.25	30.66	206090
2013-10-29	30.70	31.04	30.40	30.86	242505
2013-10-30	30.86	30.88	30.18	30.30	162319
2013-10-31	30.25	30.62	29.92	30.34	221653
2013-11-01	30.31	30.46	29.48	30.25	284400
2013-11-04	30.29	30.62	30.23	30.53	234028
2013-11-05	30.30	30.64	30.08	30.48	215231
2013-11-06	30.75	30.75	29.56	29.81	296311
2013-11-07	30.01	30.11	29.24	29.29	139218
2013-11-08	29.28	30.40	29.22	30.33	202062
2013-11-11	30.22	30.40	30.05	30.26	85025
2013-11-12	30.13	30.92	30.06	30.82	175601
2013-11-13	30.57	31.19	30.57	31.18	151793
2013-11-14	31.16	31.43	30.86	30.92	129532
2013-11-15	30.88	31.10	30.51	30.93	236544
2013-11-18	30.97	31.26	30.61	30.83	96435
2013-11-19	30.77	31.25	30.61	30.71	94699
2013-11-20	30.81	31.13	30.41	30.62	136748
2013-11-21	30.77	31.72	30.77	31.70	175855
2013-11-22	31.74	31.89	31.26	31.61	220510
2013-11-25	31.71	31.94	31.35	31.61	190775
2013-11-26	31.60	31.98	31.52	31.75	290181
2013-11-27	31.83	32.15	31.70	31.87	254871
2013-11-29	32.07	32.31	31.75	31.91	210854
2013-12-02	31.78	32.28	30.84	30.95	391037
2013-12-03	30.89	31.09	30.25	30.36	306352
2013-12-04	30.20	30.48	29.47	29.95	257672
2013-12-05	29.91	30.07	29.45	30.00	235312
2013-12-06	30.39	30.66	29.90	29.95	456163
2013-12-09	29.89	30.23	29.72	30.00	300162
2013-12-10	29.85	30.05	29.29	29.46	291497
2013-12-11	29.46	29.46	28.69	28.75	293388
2013-12-12	28.77	28.95	28.56	28.74	310639
2013-12-13	28.91	28.96	28.31	28.71	310745
2013-12-16	28.84	29.43	28.82	29.26	332523
2013-12-17	29.28	29.45	28.77	28.98	218181
2013-12-18	29.11	29.32	28.65	29.19	390606
2013-12-19	29.00	29.27	28.16	28.56	1026298
2013-12-20	28.67	28.93	28.14	28.79	1515691
2013-12-23	28.98	29.77	28.83	29.72	595841
2013-12-24	29.67	29.93	29.43	29.85	186929
2013-12-26	29.98	30.14	29.77	30.06	288585
2013-12-27	30.16	30.28	29.72	29.81	172424
2013-12-30	29.84	29.96	29.59	29.61	128174
2013-12-31	29.59	29.72	29.46	29.52	245286
2014-01-02	29.49	29.67	28.78	28.96	201920
2014-01-03	28.98	29.65	28.82	29.58	308227
2014-01-06	29.70	29.89	29.11	29.22	291394
2014-01-07	29.29	29.66	29.29	29.43	210795
2014-01-08	29.33	29.50	29.08	29.31	439755
2014-01-09	29.46	30.62	29.37	29.99	757044
2014-01-10	29.90	30.28	29.08	29.47	447681
2014-01-13	29.28	29.45	28.44	28.59	267709
2014-01-14	28.71	29.28	28.63	28.99	248985
2014-01-15	29.15	29.38	29.00	29.13	197223
2014-01-16	28.97	29.27	28.76	28.98	193215
2014-01-17	28.99	28.99	28.67	28.83	164399
2014-01-21	29.09	29.15	28.74	28.85	200438
2014-01-22	28.91	29.14	28.66	29.04	112909
2014-01-23	28.81	29.00	28.65	28.84	174451
2014-01-24	28.60	28.96	27.56	27.85	292496
2014-01-27	27.92	28.02	27.50	27.78	215499
2014-01-28	27.87	28.06	27.38	27.57	229000
2014-01-29	27.31	27.84	27.30	27.52	230850
2014-01-30	27.80	28.26	27.41	28.14	287344
2014-01-31	27.56	28.26	27.13	28.03	360180
2014-02-03	27.97	28.27	26.53	26.59	796055
2014-02-04	26.74	27.06	26.25	26.65	423257
2014-02-05	26.45	26.71	26.30	26.47	225659
2014-02-06	26.55	27.44	26.26	26.56	233075
2014-02-07	26.62	27.07	26.42	26.91	175515
2014-02-10	26.86	26.86	26.41	26.80	183577
2014-02-11	26.87	27.26	26.60	27.08	166159
2014-02-12	27.06	27.54	27.06	27.35	198276
2014-02-13	27.09	28.08	27.05	28.02	165356
2014-02-14	27.99	28.20	27.52	28.07	157682
2014-02-18	28.07	28.31	27.85	28.04	160809
2014-02-19	27.79	28.31	27.58	27.61	202447
2014-02-20	27.59	27.93	27.40	27.92	160806
2014-02-21	28.06	28.26	27.70	27.73	189615
2014-02-24	27.81	28.25	27.76	27.99	287495
2014-02-25	27.95	28.34	27.88	28.13	143989
2014-02-26	28.08	28.69	28.04	28.29	187104
2014-02-27	28.21	28.43	27.96	28.42	176194
2014-02-28	28.50	28.76	28.11	28.18	255161
2014-03-03	27.92	28.19	27.24	27.83	247801
2014-03-04	28.25	29.53	27.95	29.40	376032
2014-03-05	29.30	29.40	28.86	29.00	235728
2014-03-06	29.10	29.40	28.87	29.20	152729
2014-03-07	29.48	29.75	29.18	29.45	223772
2014-03-10	29.42	29.69	29.21	29.49	171586
2014-03-11	29.51	29.51	28.39	28.59	201494
2014-03-12	28.43	28.95	28.40	28.94	148838
2014-03-13	29.12	29.12	27.77	28.26	111415
2014-03-14	28.11	28.97	27.98	28.85	164814
2014-03-17	29.06	29.06	28.01	28.29	353848
2014-03-18	28.31	28.92	28.31	28.68	339489
2014-03-19	28.56	29.03	28.46	28.71	183894
2014-03-20	30.10	32.32	30.10	31.38	643957
2014-03-21	31.46	31.81	31.11	31.45	593758
2014-03-24	31.37	31.78	30.90	31.55	358768
2014-03-25	31.79	32.13	31.09	31.74	253860
2014-03-26	32.08	32.34	31.13	31.54	307383
2014-03-27	31.54	31.92	31.07	31.19	243565
2014-03-28	31.33	32.23	31.06	31.18	207948
2014-03-31	31.44	32.31	31.35	32.13	303248
2014-04-01	32.30	32.64	32.01	32.43	448692
2014-04-02	32.41	32.48	32.04	32.25	263013
2014-04-03	32.27	32.45	31.56	31.84	207259
2014-04-04	32.17	32.24	30.73	30.96	306759
2014-04-07	30.92	30.92	29.91	30.53	384303
2014-04-08	30.54	30.90	30.05	30.56	248468
2014-04-09	30.75	30.75	30.24	30.65	363334
2014-04-10	30.69	30.85	29.73	30.02	222529
2014-04-11	29.74	30.24	29.55	29.87	279372
2014-04-14	30.24	30.45	29.36	29.46	261698
2014-04-15	29.64	30.03	29.20	29.99	266521
2014-04-16	30.32	30.70	30.09	30.41	307994
2014-04-17	30.27	30.86	30.27	30.48	191534
2014-04-21	30.53	31.29	30.51	30.92	209719
2014-04-22	31.01	31.27	30.64	30.87	244440
2014-04-23	30.88	30.95	30.46	30.61	230367
2014-04-24	30.93	30.93	29.98	30.74	285447
2014-04-25	30.79	30.95	30.20	30.51	325273
2014-04-28	30.66	31.01	30.09	30.62	263779
2014-04-29	30.71	30.97	30.30	30.50	225200
2014-04-30	30.43	31.04	30.01	30.83	258438
2014-05-01	30.84	30.95	30.02	30.68	324636
2014-05-02	30.74	31.15	30.54	30.78	210163
2014-05-05	30.47	31.10	30.05	30.91	216058
2014-05-06	30.62	30.86	30.27	30.45	326110
2014-05-07	30.57	31.06	29.91	31.00	301657
2014-05-08	30.81	31.49	30.81	30.88	299984
2014-05-09	30.72	30.89	30.22	30.88	207512
2014-05-12	31.13	32.01	31.13	31.85	269492
2014-05-13	31.90	31.90	30.85	30.91	366441
2014-05-14	30.86	30.86	30.20	30.26	269570
2014-05-15	30.20	30.39	29.80	30.22	245149
2014-05-16	30.17	30.70	29.95	30.70	168736
2014-05-19	30.67	31.17	30.05	30.83	209087
2014-05-20	30.84	30.84	29.86	30.18	294036
2014-05-21	30.28	30.76	30.04	30.55	189980
2014-05-22	30.57	31.04	30.28	30.95	140382
2014-05-23	31.04	31.54	30.71	31.28	276755
2014-05-27	31.47	31.71	31.21	31.65	198592
2014-05-28	31.42	31.59	31.05	31.39	207182
2014-05-29	31.53	31.57	31.01	31.40	111753
2014-05-30	31.50	31.50	31.01	31.27	295503
2014-06-02	31.28	31.48	30.53	31.38	352297
2014-06-03	31.30	31.50	30.57	30.68	189935
2014-06-04	30.51	30.82	30.13	30.50	184326
2014-06-05	30.63	31.32	30.19	31.22	213225
2014-06-06	32.12	32.72	31.87	32.06	433696
2014-06-09	32.07	32.27	31.85	32.26	419445
2014-06-10	32.19	32.37	31.87	32.07	222667
2014-06-11	31.95	32.17	31.73	31.87	342269
2014-06-12	31.81	32.20	31.44	31.75	232651
2014-06-13	31.90	31.90	31.22	31.43	188324
2014-06-16	31.40	31.60	30.91	31.15	302781
2014-06-17	31.05	31.55	30.74	31.19	472122
2014-06-18	31.17	31.95	30.84	31.25	395859
2014-06-19	31.30	31.68	31.25	31.62	260412
2014-06-20	31.83	32.24	31.55	32.01	409761
2014-06-23	32.12	32.12	31.58	31.80	228990
2014-06-24	31.66	32.18	31.12	31.27	383788
2014-06-25	31.06	31.81	31.05	31.68	464611
2014-06-26	29.87	30.55	29.00	29.71	1076066
2014-06-27	30.24	30.82	29.62	30.69	751340
2014-06-30	30.71	30.71	30.14	30.24	448928
2014-07-01	30.43	31.23	30.15	30.82	556365
2014-07-02	30.76	30.97	30.50	30.57	200894
2014-07-03	30.62	31.38	30.56	31.14	123283
2014-07-07	31.03	31.11	30.50	30.55	154496
2014-07-08	30.52	30.52	29.96	30.07	391764
2014-07-09	30.06	30.38	29.92	30.17	345516
2014-07-10	29.67	30.15	29.35	30.00	479737
2014-07-11	29.92	30.23	29.84	30.00	163878
2014-07-14	30.25	30.46	30.11	30.22	260160
2014-07-15	30.17	30.70	30.11	30.29	242472
2014-07-16	30.42	30.49	29.98	30.27	325041
2014-07-17	30.11	30.34	29.89	29.98	222004
2014-07-18	29.85	30.63	29.80	30.49	304717
2014-07-21	30.27	30.28	29.51	29.94	224525
2014-07-22	30.07	30.45	29.80	30.37	251972
2014-07-23	30.34	30.60	30.02	30.17	183898
2014-07-24	30.22	30.49	30.02	30.08	220260
2014-07-25	29.92	29.95	29.52	29.59	187282
2014-07-28	29.58	29.58	28.96	29.14	276111
2014-07-29	29.15	29.36	28.90	29.09	297892
2014-07-30	29.26	29.51	28.86	29.36	189690
2014-07-31	29.18	29.44	29.06	29.24	452973
2014-08-01	29.28	29.40	28.56	28.69	444150
2014-08-04	28.80	28.96	28.24	28.73	331163
2014-08-05	28.65	29.16	28.54	28.82	333779
2014-08-06	28.66	29.26	28.49	28.99	313704
2014-08-07	29.18	29.18	28.70	28.97	207897
2014-08-08	28.99	29.54	28.97	29.42	228185
2014-08-11	29.56	29.68	29.23	29.47	275996
2014-08-12	29.35	29.55	29.06	29.31	163673
2014-08-13	29.39	29.64	29.31	29.47	169855
2014-08-14	29.50	29.70	29.25	29.59	121273
2014-08-15	29.86	29.86	29.02	29.30	187167
2014-08-18	29.55	30.04	29.41	30.02	225413
2014-08-19	30.09	30.59	29.77	30.40	196556
2014-08-20	30.25	30.29	29.82	30.18	121405
2014-08-21	30.12	30.44	29.76	30.41	146619
2014-08-22	30.38	30.60	30.16	30.55	157139
2014-08-25	30.75	30.88	30.30	30.33	103749
2014-08-26	30.46	30.65	30.25	30.46	146594
2014-08-27	30.44	30.53	30.03	30.08	106261
2014-08-28	29.99	30.17	29.60	29.64	164047
2014-08-29	29.64	29.81	29.46	29.72	174106
2014-09-02	29.86	30.53	29.60	30.37	429090
2014-09-03	30.43	30.62	30.28	30.61	386574
2014-09-04	30.75	31.01	30.45	30.76	306497
2014-09-05	30.61	30.91	30.46	30.65	225483
2014-09-08	30.58	30.76	30.23	30.30	159488
2014-09-09	30.28	30.63	29.87	30.04	284228
2014-09-10	30.03	30.41	29.89	30.24	312436
2014-09-11	30.07	30.82	30.07	30.79	366495
2014-09-12	30.63	30.99	30.03	30.41	219980
2014-09-15	30.48	30.50	30.21	30.38	151033
2014-09-16	30.27	30.76	30.17	30.38	288662
2014-09-17	30.35	31.20	30.22	30.87	461699
2014-09-18	32.00	32.22	30.39	31.13	694753
2014-09-19	31.23	31.32	30.69	30.77	489780
2014-09-22	30.59	30.68	30.24	30.26	230646
2014-09-23	30.19	30.19	29.84	29.89	229994
2014-09-24	30.01	30.61	29.88	30.55	435871
2014-09-25	30.41	30.64	29.94	30.17	321308
2014-09-26	30.17	30.41	29.97	30.37	317077
2014-09-29	30.00	30.27	29.86	30.07	242403
2014-09-30	30.02	30.21	29.80	29.85	889678
2014-10-01	29.75	30.05	29.44	29.68	782668
2014-10-02	29.73	29.95	29.19	29.73	361508
2014-10-03	30.01	30.18	29.69	29.74	305803
2014-10-06	29.79	30.04	29.54	29.62	232685
2014-10-07	29.37	29.64	29.11	29.23	362435
2014-10-08	29.19	29.42	28.63	29.39	557498
2014-10-09	29.39	29.47	28.60	28.72	411281
2014-10-10	28.55	29.06	28.40	28.44	406878
2014-10-13	28.39	28.79	28.24	28.46	324344
2014-10-14	28.75	29.10	28.54	28.63	457449
2014-10-15	28.21	29.01	27.83	28.84	525916
2014-10-16	28.37	29.55	28.00	29.43	635951
2014-10-17	29.84	30.03	29.55	29.70	607581
2014-10-20	29.53	30.10	29.51	30.05	455156
2014-10-21	30.22	30.61	30.06	30.59	351493
2014-10-22	30.62	30.94	30.43	30.59	263354
2014-10-23	30.95	31.24	30.76	30.86	422743
2014-10-24	30.94	31.16	30.82	31.00	433938
2014-10-27	30.80	31.10	30.66	31.10	256726
2014-10-28	31.18	31.97	31.12	31.90	401709
2014-10-29	31.97	32.16	31.46	31.86	489506
2014-10-30	31.68	32.05	31.36	31.86	453296
2014-10-31	32.15	32.15	31.79	32.00	633664
2014-11-03	32.10	32.13	31.53	31.73	1007823
2014-11-04	31.50	32.00	31.30	31.33	496412
2014-11-05	31.55	31.91	30.96	31.13	403765
2014-11-06	31.14	31.48	31.10	31.46	655990
2014-11-07	31.53	31.86	31.48	31.77	233185
2014-11-10	31.79	32.12	31.65	32.12	238072
2014-11-11	32.20	32.35	31.70	31.81	370548
2014-11-12	31.62	32.13	31.62	32.06	213653
2014-11-13	32.07	32.07	31.81	31.87	18144
2014-11-14	31.55	31.81	31.37	31.49	152243
2014-11-17	31.39	31.58	31.03	31.03	179436
2014-11-18	31.12	31.45	30.90	30.95	202653
2014-11-19	31.00	31.28	30.47	30.77	165264
2014-11-20	30.59	31.12	30.59	31.10	170318
2014-11-21	31.47	31.47	30.88	31.00	328024
2014-11-24	31.04	31.51	30.95	31.49	190693
2014-11-25	31.50	31.60	31.16	31.20	168803
2014-11-26	31.25	31.25	30.99	31.04	94505
2014-11-28	31.12	31.13	30.25	30.39	195061
2014-12-01	30.20	30.37	30.02	30.02	293583
2014-12-02	30.02	30.43	29.89	30.02	256019
2014-12-03	29.90	30.50	29.75	30.23	687262
2014-12-04	30.14	30.24	29.87	30.18	199015
2014-12-05	30.19	30.55	30.04	30.15	350581
2014-12-08	30.10	30.60	29.77	30.12	298062
2014-12-09	29.79	30.93	29.45	30.79	280416
2014-12-10	30.65	30.85	29.86	29.92	281892
2014-12-11	30.13	30.66	30.07	30.17	270046
2014-12-12	29.83	30.19	29.77	29.93	423447
2014-12-15	30.21	30.40	29.60	29.74	356572
2014-12-16	29.57	30.54	29.42	30.11	433130
2014-12-17	30.27	31.32	30.04	31.10	513112
2014-12-18	29.50	29.98	28.56	29.95	1661528
2014-12-19	29.88	29.92	29.57	29.70	1355000
2014-12-22	29.67	29.72	29.12	29.25	434258
2014-12-23	29.44	29.50	29.15	29.32	420632
2014-12-24	29.51	29.55	29.19	29.24	246908
2014-12-26	29.29	29.92	29.29	29.62	345219
2014-12-29	29.60	30.36	29.60	30.24	264834
2014-12-30	30.20	30.49	30.14	30.25	231193
2014-12-31	30.30	30.40	29.43	29.43	274731
2015-01-02	29.65	29.94	29.12	29.29	280396
2015-01-05	29.20	29.38	28.80	29.00	294105
2015-01-06	29.14	29.28	28.24	28.40	253640
2015-01-07	28.62	29.10	28.27	28.43	267024
2015-01-08	28.71	28.96	28.42	28.48	540361
2015-01-09	28.45	28.68	28.21	28.45	272557
2015-01-12	28.45	28.56	28.18	28.27	289171
2015-01-13	28.52	29.01	27.88	28.39	324562
2015-01-14	28.02	28.66	27.97	28.54	527283
2015-01-15	28.67	28.96	28.17	28.21	392341
2015-01-16	28.11	28.38	27.97	28.24	273828
2015-01-20	28.32	28.46	27.98	28.15	236509
2015-01-21	28.10	28.34	27.56	27.69	237000
2015-01-22	27.80	28.56	27.62	28.50	217672
2015-01-23	28.49	28.73	28.07	28.59	242971
2015-01-26	28.48	28.90	28.40	28.88	255862
2015-01-27	28.61	28.88	28.43	28.78	202541
2015-01-28	29.01	29.19	28.74	28.89	391106
2015-01-29	29.03	29.37	28.88	29.36	315632
2015-01-30	29.08	29.30	28.97	29.05	504877
2015-02-02	29.21	29.60	28.71	29.55	419951
2015-02-03	29.81	30.40	29.75	30.40	375380
2015-02-04	30.19	30.63	30.01	30.20	313610
2015-02-05	30.38	30.75	30.13	30.70	340232
2015-02-06	30.76	31.22	30.67	31.03	363769
2015-02-09	30.88	31.18	30.70	30.82	274236
2015-02-10	31.11	31.40	30.59	30.90	251744
2015-02-11	30.85	31.27	30.79	30.91	271748
2015-02-12	30.97	31.70	30.91	31.42	302256
2015-02-13	31.48	32.00	31.48	31.85	331558
2015-02-17	31.76	32.00	31.48	31.70	309887
2015-02-18	31.52	31.93	31.40	31.89	280183
2015-02-19	31.82	31.87	31.28	31.36	315474
2015-02-20	31.34	31.47	30.80	31.36	290347
2015-02-23	31.34	31.34	30.89	31.13	337345
2015-02-24	31.09	31.45	31.09	31.34	141781
2015-02-25	31.19	31.23	30.87	31.05	166742
2015-02-26	30.95	31.18	30.88	31.06	199164
2015-02-27	31.00	31.20	30.94	30.97	284810
2015-03-02	31.03	31.29	30.97	31.20	300651
2015-03-03	30.47	30.50	29.39	29.39	589289
2015-03-04	29.34	29.39	28.76	28.91	564571
2015-03-05	29.02	29.15	28.69	28.83	381444
2015-03-06	28.59	28.92	28.00	28.06	389513
2015-03-09	28.20	28.41	28.07	28.21	329694
2015-03-10	28.02	28.18	27.56	27.69	306989
2015-03-11	27.73	27.99	27.41	27.95	348095
2015-03-12	28.12	28.53	27.97	28.50	351589
2015-03-13	28.45	28.60	27.57	27.71	449767
2015-03-16	27.90	28.70	27.70	28.46	512722
2015-03-17	28.47	28.83	28.31	28.75	331447
2015-03-18	28.62	29.19	28.49	28.88	312552
2015-03-19	29.01	29.17	28.39	28.96	455167
2015-03-20	28.97	29.25	28.04	28.42	918829
2015-03-23	28.39	28.39	27.86	27.97	479492
2015-03-24	27.91	28.32	27.86	28.14	666659
2015-03-25	28.10	28.48	27.88	27.90	588650
2015-03-26	27.88	27.88	27.52	27.64	329232
2015-03-27	27.61	27.83	27.27	27.39	359747
2015-03-30	27.51	27.74	27.40	27.61	464734
2015-03-31	27.48	27.83	27.48	27.76	492244
2015-04-01	27.52	27.76	27.22	27.64	370436
2015-04-02	27.66	28.07	27.52	28.02	386716
2015-04-06	27.79	28.46	27.60	28.24	312847
2015-04-07	28.15	28.34	27.89	28.01	424639
2015-04-08	28.07	28.57	28.07	28.52	351491
2015-04-09	28.43	28.57	27.97	28.39	192864
2015-04-10	28.55	28.65	28.35	28.46	135839
2015-04-13	28.44	28.67	28.36	28.55	177698
2015-04-14	28.55	28.81	28.30	28.57	196488
2015-04-15	28.70	29.27	28.65	29.06	369068
2015-04-16	29.11	29.11	28.67	28.83	263558
2015-04-17	28.70	28.84	28.35	28.50	344065
2015-04-20	28.78	29.05	28.72	29.00	360225
2015-04-21	29.10	29.11	28.78	29.10	350788
2015-04-22	29.14	29.22	28.93	29.13	217961
2015-04-23	28.99	29.14	28.50	28.75	383026
2015-04-24	28.75	28.75	28.43	28.63	268573
2015-04-27	28.67	28.91	27.99	28.38	447303
2015-04-28	28.45	28.71	28.25	28.60	158889
2015-04-29	28.51	28.53	28.08	28.11	145523
2015-04-30	27.91	28.18	27.33	27.41	485626
2015-05-01	27.47	27.73	27.34	27.60	266045
2015-05-04	27.68	28.12	27.64	27.90	230501
2015-05-05	27.75	28.13	27.44	27.62	241400
2015-05-06	27.65	27.90	27.43	27.70	207391
2015-05-07	27.64	28.03	27.64	27.72	162189
2015-05-08	28.04	28.19	27.77	28.06	164568
2015-05-11	28.05	28.33	27.94	28.00	116144
2015-05-12	27.86	27.86	27.46	27.81	227528
2015-05-13	27.87	27.91	27.36	27.54	139270
2015-05-14	27.77	28.29	27.30	28.28	197991
2015-05-15	28.27	28.33	27.94	28.24	224419
2015-05-18	28.14	28.22	27.77	28.21	188191
2015-05-19	28.25	28.31	27.99	28.08	121655
2015-05-20	28.16	28.16	27.96	28.10	126329
2015-05-21	28.10	28.20	27.82	28.05	135434
2015-05-22	28.02	28.24	27.59	27.64	147181
2015-05-26	27.52	27.98	26.96	27.12	219170
2015-05-27	26.99	27.40	26.74	27.30	173300
2015-05-28	27.40	27.71	27.18	27.70	260342
2015-05-29	27.70	27.97	27.58	27.70	356285
2015-06-01	27.83	28.04	27.58	28.00	256339
2015-06-02	28.00	28.37	27.58	28.07	208152
2015-06-03	28.09	28.49	27.98	28.41	301005
2015-06-04	28.18	28.34	28.02	28.07	165893
2015-06-05	28.08	28.42	28.01	28.41	165242
2015-06-08	28.30	28.40	28.10	28.32	181069
2015-06-09	28.24	28.45	28.09	28.41	177002
2015-06-10	28.57	29.21	28.47	29.14	264491
2015-06-11	29.17	29.35	28.85	29.17	342358
2015-06-12	29.18	29.33	28.99	29.20	148651
2015-06-15	28.94	28.94	28.32	28.56	257327
2015-06-16	28.62	29.07	28.57	28.95	306450
2015-06-17	29.13	29.21	28.84	28.89	207566
2015-06-18	28.91	29.53	28.89	29.37	400751
2015-06-19	29.28	29.47	29.07	29.07	697859
2015-06-22	29.15	29.48	29.09	29.39	356670
2015-06-23	29.44	29.82	29.41	29.75	292646
2015-06-24	29.60	30.04	29.60	29.98	1135696
2015-06-25	31.77	31.98	30.19	30.30	2228194
2015-06-26	30.21	30.78	30.09	30.50	942630
2015-06-29	30.18	30.58	29.78	29.85	354352
2015-06-30	29.28	29.52	28.65	28.93	808830
2015-07-01	29.11	29.37	28.89	29.11	366942
2015-07-02	29.18	29.26	28.36	28.48	261430
2015-07-06	28.30	28.58	28.09	28.53	461640
2015-07-07	28.59	28.73	27.95	28.51	414134
2015-07-08	28.22	28.40	27.87	28.03	357560
2015-07-09	28.37	28.61	27.95	28.43	323906
2015-07-10	28.76	28.90	28.64	28.74	348860
2015-07-13	28.85	29.11	28.74	29.03	259709
2015-07-14	29.02	29.32	28.92	29.25	186211
2015-07-15	29.29	29.46	29.20	29.44	445460
2015-07-16	29.48	29.64	29.38	29.49	411120
2015-07-17	29.38	29.52	28.96	29.25	379988
2015-07-20	29.32	29.36	29.03	29.24	282348
2015-07-21	29.00	29.32	28.67	28.71	251791
2015-07-22	28.65	28.90	28.60	28.77	149911
2015-07-23	28.82	29.07	28.35	28.41	229174
2015-07-24	28.32	28.49	27.82	27.94	315191
2015-07-27	27.77	27.81	27.50	27.72	244064
2015-07-28	27.90	28.01	27.41	27.83	277654
2015-07-29	27.77	28.49	27.70	28.37	224933
2015-07-30	28.18	28.32	28.09	28.18	313219
2015-07-31	28.20	28.25	27.94	28.04	401698
2015-08-03	28.03	28.11	27.68	27.97	224919
2015-08-04	28.00	28.05	27.77	27.98	218012
2015-08-05	28.00	28.29	27.86	27.96	273498
2015-08-06	28.00	28.09	27.74	27.87	630572
2015-08-07	27.77	28.07	27.63	27.91	272896
2015-08-10	28.11	28.68	28.07	28.55	459141
2015-08-11	28.29	28.64	28.26	28.54	255214
2015-08-12	28.29	28.63	28.21	28.51	365389
2015-08-13	28.53	28.73	28.42	28.44	326307
2015-08-14	28.31	28.71	28.31	28.54	213321
2015-08-17	28.48	29.49	28.37	29.44	392714
2015-08-18	29.46	29.74	29.28	29.57	345113
2015-08-19	29.35	29.51	29.03	29.30	203324
2015-08-20	29.01	29.02	28.47	28.47	245700
2015-08-21	28.05	28.58	28.05	28.20	279568
2015-08-24	27.07	28.17	26.53	27.29	410051
2015-08-25	27.89	27.89	26.72	26.75	766862
2015-08-26	27.24	27.28	26.28	26.81	487229
2015-08-27	27.06	27.18	26.54	26.99	610603
2015-08-28	26.94	27.50	26.79	26.99	468722
2015-08-31	26.95	27.42	26.84	27.11	378583
2015-09-01	26.69	26.89	26.27	26.28	342805
2015-09-02	26.64	26.72	26.30	26.58	442862
2015-09-03	26.73	27.02	26.59	26.87	411274
2015-09-04	26.49	27.18	26.48	27.06	321844
2015-09-08	27.44	27.73	27.11	27.54	281999
2015-09-09	27.80	27.88	27.37	27.43	459574
2015-09-10	27.38	27.65	27.08	27.15	265359
2015-09-11	27.04	27.36	26.76	27.06	247431
2015-09-14	27.22	27.25	26.79	26.94	251545
2015-09-15	27.19	27.68	26.86	27.52	525937
2015-09-16	27.50	27.97	27.43	27.86	434881
2015-09-17	30.59	30.68	28.12	28.50	1332151
2015-09-18	28.26	29.48	28.26	28.51	1119805
2015-09-21	28.83	29.46	28.64	28.80	876846
2015-09-22	28.61	28.72	28.24	28.59	488025
2015-09-23	28.73	28.84	28.24	28.39	633018
2015-09-24	28.35	28.61	27.89	28.12	573391
2015-09-25	28.31	28.31	27.78	27.85	487823
2015-09-28	27.85	27.93	27.45	27.48	521162
2015-09-29	27.51	28.15	27.39	28.13	702959
2015-09-30	28.40	28.88	28.17	28.84	777411
2015-10-01	28.92	29.11	28.31	28.93	551985
2015-10-02	28.72	29.22	28.50	29.22	346498
2015-10-05	29.50	30.37	29.41	30.33	516677
2015-10-06	30.23	30.48	30.00	30.09	422253
2015-10-07	30.20	30.86	30.01	30.64	570191
2015-10-08	30.57	30.94	30.36	30.75	481567
2015-10-09	30.75	30.99	30.52	30.60	504846
2015-10-12	30.69	30.86	30.54	30.75	414374
2015-10-13	30.68	30.81	30.59	30.69	514294
2015-10-14	30.64	30.69	29.99	30.07	330445
2015-10-15	30.21	30.55	29.92	30.55	618867
2015-10-16	30.60	30.60	30.30	30.49	407204
2015-10-19	30.43	31.65	30.35	31.63	1334830
2015-10-20	31.85	32.28	31.63	32.14	778827
2015-10-21	32.38	32.41	31.71	31.75	489575
2015-10-22	31.63	31.76	31.15	31.55	576850
2015-10-23	31.82	32.57	31.52	32.56	632230
2015-10-26	32.24	32.66	31.87	32.09	525219
2015-10-27	32.00	32.35	31.38	31.61	297470
2015-10-28	31.80	32.71	31.66	32.69	517908
2015-10-29	32.57	32.57	31.83	31.87	413828
2015-10-30	31.81	32.05	31.54	31.73	476138
2015-11-02	31.70	32.17	31.31	32.04	353556
2015-11-03	32.12	32.52	31.82	32.26	330155
2015-11-04	32.30	32.43	31.23	31.38	779166
2015-11-05	31.32	31.94	31.16	31.83	314302
2015-11-06	31.65	31.89	31.42	31.85	236981
2015-11-09	31.73	31.90	31.17	31.46	390036
2015-11-10	31.31	31.98	31.31	31.95	528314
2015-11-11	32.00	32.10	31.68	31.80	330549
2015-11-12	31.51	31.72	30.62	30.64	357672
2015-11-13	30.50	30.70	29.96	30.04	333443
2015-11-16	29.95	30.21	29.93	30.07	346956
2015-11-17	30.16	30.59	29.92	30.34	389230
2015-11-18	30.49	31.06	30.16	31.03	474258
2015-11-19	30.94	31.14	30.68	30.92	351470
2015-11-20	30.99	31.10	30.74	30.92	454059
2015-11-23	30.95	31.24	30.88	31.18	480048
2015-11-24	30.95	31.42	30.74	31.28	431890
2015-11-25	31.25	31.86	31.25	31.76	342304
2015-11-27	31.69	32.15	31.56	32.14	180654
2015-11-30	32.25	32.25	31.61	31.71	368134
2015-12-01	31.89	32.22	31.84	32.11	382975
2015-12-02	32.06	32.21	31.84	31.98	352130
2015-12-03	32.11	32.11	31.08	31.13	225443
2015-12-04	31.20	31.57	31.04	31.47	274897
2015-12-07	31.39	31.39	31.06	31.33	226460
2015-12-08	31.08	31.28	30.75	31.04	184366
2015-12-09	31.01	31.20	30.22	30.33	249542
2015-12-10	30.35	30.69	30.01	30.25	273053
2015-12-11	29.79	30.10	29.41	29.50	199430
2015-12-14	29.49	29.79	29.26	29.45	273550
2015-12-15	29.70	30.08	29.69	29.95	415974
2015-12-16	30.22	30.54	30.15	30.24	432463
2015-12-17	29.81	30.89	29.69	30.53	484769
2015-12-18	30.00	30.04	28.42	28.49	1507976
2015-12-21	28.65	28.80	28.14	28.56	549537
2015-12-22	28.50	28.60	27.86	28.37	753311
2015-12-23	28.44	28.58	28.13	28.31	866527
2015-12-24	28.25	28.66	28.17	28.41	237526
2015-12-28	28.39	28.87	28.12	28.54	575208
2015-12-29	28.79	29.80	28.76	29.59	576586
2015-12-30	29.60	29.73	28.99	29.40	282858
2015-12-31	29.22	29.64	28.70	28.70	380974
2016-01-04	28.38	28.38	27.38	27.50	648165
2016-01-05	27.65	27.74	27.32	27.60	426192
2016-01-06	27.10	27.39	26.65	26.87	544564
2016-01-07	26.31	26.68	25.85	26.01	719708
2016-01-08	26.09	26.41	25.64	25.68	540906
2016-01-11	25.83	26.34	25.68	26.30	561533
2016-01-12	26.47	26.89	25.97	26.30	481964
2016-01-13	26.38	26.67	25.37	25.46	383944
2016-01-14	25.66	25.99	25.00	25.59	660539
2016-01-15	24.98	25.30	24.52	25.01	528644
2016-01-19	25.24	25.41	24.66	24.85	379094
2016-01-20	24.56	25.07	23.80	24.80	466053
2016-01-21	24.89	25.07	24.61	24.73	471048
2016-01-22	25.09	25.49	25.09	25.36	274271
2016-01-25	25.30	25.40	24.42	24.51	306945
2016-01-26	24.68	25.23	24.67	25.07	418172
2016-01-27	24.92	25.15	24.27	24.48	293808
2016-01-28	24.66	24.89	24.39	24.60	393399
2016-01-29	24.64	25.64	24.64	25.62	609287
2016-02-01	25.40	25.89	25.00	25.46	353326
2016-02-02	25.15	25.20	24.65	24.70	343619
2016-02-03	24.95	25.54	24.45	24.98	354186
2016-02-04	24.94	25.61	24.87	25.06	408622
2016-02-05	24.96	25.10	24.04	24.06	341417
2016-02-08	23.88	24.12	23.33	23.68	581559
2016-02-09	23.38	23.79	23.32	23.41	810018
2016-02-10	23.66	23.75	23.20	23.22	455439
2016-02-11	22.75	23.37	22.60	22.92	514544
2016-02-12	23.22	23.33	22.95	23.12	482917
2016-02-16	23.38	24.10	23.12	23.52	670459
2016-02-17	23.73	24.86	23.64	24.79	602250
2016-02-18	24.91	25.44	24.78	25.32	508665
2016-02-19	25.18	25.44	24.77	25.22	324877
2016-02-22	25.49	25.70	24.80	25.58	329709
2016-02-23	25.44	25.73	25.42	25.60	567738
2016-02-24	25.17	25.87	25.17	25.76	350102
2016-02-25	25.76	26.11	25.50	26.02	340533
2016-02-26	26.17	26.46	25.94	26.29	374750
2016-02-29	26.25	26.47	25.94	26.09	381237
2016-03-01	26.09	26.09	26.09	26.88	252083
2016-03-02	26.84	27.17	26.74	26.88	612135
2016-03-03	27.10	27.10	27.10	27.69	307857
2016-03-04	27.69	27.69	27.69	27.72	267303
2016-03-07	27.71	28.22	27.34	28.14	231430
2016-03-08	27.92	27.95	27.53	28.14	322295
2016-03-09	27.62	27.62	27.62	27.96	210013
2016-03-10	28.02	28.11	27.25	27.96	191207
2016-03-11	27.84	28.27	27.70	28.24	237206
2016-03-14	28.24	28.24	27.72	28.11	243853
2016-03-15	28.11	28.11	28.11	27.93	203354
2016-03-16	28.12	28.88	27.83	28.56	359157
2016-03-17	28.76	30.43	28.44	30.24	596610
2016-03-18	30.36	31.05	30.22	30.99	663514
2016-03-21	30.49	31.44	30.29	30.75	314587
2016-03-22	30.55	30.96	30.46	30.71	410739
2016-03-23	30.68	30.91	30.22	30.73	445789
2016-03-24	30.73	30.73	30.73	30.29	513779
2016-03-28	30.40	30.97	29.98	30.08	407061
2016-03-29	30.03	30.87	29.98	30.08	991214
2016-03-30	31.00	31.00	30.40	30.57	391506
2016-03-31	30.53	30.91	30.38	30.57	832320
2016-04-01	30.60	30.60	30.16	30.40	647283
2016-04-04	30.28	30.44	29.74	29.82	458557
2016-04-05	29.82	29.82	29.82	29.54	547898
2016-04-06	29.49	29.91	29.35	29.84	282871
2016-04-07	29.65	29.99	29.36	29.43	367918
2016-04-08	29.72	30.26	29.63	29.69	322932
2016-04-11	29.85	29.97	29.32	29.42	322091
2016-04-12	29.49	30.13	28.38	29.86	458434
2016-04-13	30.09	30.70	29.60	30.64	414975
2016-04-14	30.62	31.06	30.57	30.99	432626
2016-04-15	30.88	31.28	30.71	30.88	307312
2016-04-18	30.80	31.24	30.76	31.17	221631
2016-04-19	31.22	31.27	30.44	30.46	289064
2016-04-20	30.40	30.76	30.32	30.59	265884
2016-04-21	30.63	30.77	30.38	30.55	295028
2016-04-22	30.62	31.32	30.54	31.13	397488
2016-04-25	30.98	31.02	30.43	30.61	166133
2016-04-26	30.62	31.02	30.56	30.98	210235
2016-04-27	31.00	31.17	30.72	31.00	212699
2016-04-28	30.78	31.24	29.77	30.87	285268
2016-04-29	30.69	30.69	29.96	30.17	277190
2016-05-02	30.22	30.81	30.22	30.64	237062
2016-05-03	30.36	30.36	29.81	30.10	249171
2016-05-04	30.01	30.43	29.96	30.13	171193
2016-05-05	30.29	30.75	30.16	30.21	217849
2016-05-06	30.03	30.41	30.01	30.40	167636
2016-05-09	30.25	30.69	30.25	30.57	232691
2016-05-10	30.75	31.01	30.67	30.96	223088
2016-05-11	30.83	31.04	30.23	30.33	228042
2016-05-12	30.49	30.72	30.14	30.70	311147
2016-05-13	30.66	30.85	30.30	30.44	208661
2016-05-16	30.40	30.95	29.54	30.71	264255
2016-05-17	30.66	30.74	29.81	29.93	266638
2016-05-18	29.88	30.39	29.75	29.93	243666
2016-05-19	29.80	30.12	29.39	29.87	208397
2016-05-20	30.08	30.55	29.45	30.54	257891
2016-05-23	30.50	30.65	29.99	30.02	236904
2016-05-24	30.24	31.18	30.24	31.07	263235
2016-05-25	31.01	31.42	30.80	31.12	210357
2016-05-26	31.22	31.39	31.09	31.22	162238
2016-05-27	31.22	31.69	31.15	31.64	280539
2016-05-31	31.77	31.90	31.53	31.66	233276
2016-06-01	31.56	32.19	31.25	32.11	239731
2016-06-02	32.00	32.22	31.94	32.19	178275
2016-06-03	32.09	32.09	31.71	31.91	201405
2016-06-06	32.13	32.37	31.83	32.08	276574
2016-06-07	32.04	32.60	31.99	32.45	254844
2016-06-08	32.33	32.73	32.18	32.66	156039
2016-06-09	32.45	32.50	32.15	32.48	246048
2016-06-10	32.07	32.50	31.60	32.36	341746
2016-06-13	32.15	32.57	31.38	31.40	440420
2016-06-14	31.29	31.68	31.23	31.43	345387
2016-06-15	31.56	31.75	31.29	31.35	205631
2016-06-16	31.01	31.37	30.70	31.35	343709
2016-06-17	31.42	31.67	31.08	31.28	409336
2016-06-20	31.69	32.02	31.54	31.61	256277
2016-06-21	31.55	31.87	31.21	31.48	270996
2016-06-22	31.59	31.88	31.15	31.21	440818
2016-06-23	33.18	34.07	32.23	32.49	1397401
2016-06-24	30.65	30.99	29.22	29.35	1266793
2016-06-27	28.86	29.06	27.87	28.11	657917
2016-06-28	28.32	28.54	28.20	28.35	774678
2016-06-29	28.76	29.16	28.70	29.14	630160
2016-06-30	29.26	29.90	29.24	29.89	433932
2016-07-01	29.87	30.24	29.74	29.99	363319
2016-07-05	29.92	30.04	29.60	29.90	461859
2016-07-06	29.85	30.33	29.75	30.12	293009
2016-07-07	30.31	30.61	29.73	30.04	166706
2016-07-08	30.37	31.18	30.37	30.94	355578
2016-07-11	31.05	31.32	30.78	31.17	383020
2016-07-12	31.48	32.27	31.28	31.96	448686
2016-07-13	32.09	32.30	31.84	31.98	348302
2016-07-14	32.31	32.43	31.48	31.92	262437
2016-07-15	32.15	32.15	31.55	31.93	360236
2016-07-18	32.06	32.13	31.71	31.91	213359
2016-07-19	31.76	31.96	31.69	31.86	230971
2016-07-20	31.92	32.43	31.80	32.29	206918
2016-07-21	32.13	32.34	31.73	31.80	243565
2016-07-22	31.92	32.71	31.88	32.51	480475
2016-07-25	32.46	32.82	32.46	32.60	303154
2016-07-26	32.60	32.94	32.46	32.89	202638
2016-07-27	32.86	33.12	32.71	32.87	187019
2016-07-28	32.86	33.03	32.71	32.75	253015
2016-07-29	32.78	33.10	32.62	32.77	363403
2016-08-01	32.83	32.92	32.45	32.49	374738
2016-08-02	32.50	32.56	32.22	32.33	392931
2016-08-03	32.38	32.50	31.93	32.16	443844
2016-08-04	32.25	32.83	32.25	32.72	284227
2016-08-05	32.89	33.67	32.80	33.61	346046
2016-08-08	33.60	33.68	33.33	33.59	223452
2016-08-09	33.42	33.76	31.02	33.50	317583
2016-08-10	33.58	33.65	31.02	33.13	200041
2016-08-11	33.13	33.42	33.13	33.22	278913
2016-08-12	33.17	33.52	33.16	33.35	215215
2016-08-15	33.31	33.83	33.14	33.74	196090
2016-08-16	33.75	34.12	33.65	33.69	303261
2016-08-17	33.71	33.92	33.47	33.78	263640
2016-08-18	33.83	34.35	33.72	34.33	224935
2016-08-19	34.28	34.80	33.15	34.74	340206
2016-08-22	34.58	34.94	34.44	34.88	229975
2016-08-23	35.00	35.59	34.98	35.48	257684
2016-08-24	35.36	35.63	35.31	35.58	316601
2016-08-25	35.48	35.86	35.13	35.79	238904
2016-08-26	35.83	36.46	35.70	36.03	376973
2016-08-29	36.19	36.32	35.91	35.95	285424
2016-08-30	36.00	36.20	35.89	35.94	333353
2016-08-31	35.82	36.20	35.67	36.07	319149
2016-09-01	36.21	36.35	35.23	35.59	486338
2016-09-02	35.83	36.35	35.70	35.94	390291
2016-09-06	35.99	36.03	35.43	35.78	205826
2016-09-07	35.79	36.14	35.62	36.14	318028
2016-09-08	36.02	36.05	35.63	35.91	211362
2016-09-09	35.53	35.90	34.62	34.64	322842
2016-09-12	34.20	35.21	34.01	35.19	237661
2016-09-13	34.81	35.12	34.01	34.62	291627
2016-09-14	34.55	34.81	34.39	34.61	274564
2016-09-15	34.59	35.20	34.47	35.13	168810
2016-09-16	35.08	35.29	34.63	34.92	363417
2016-09-19	34.93	35.52	34.85	35.26	256971
2016-09-20	33.56	33.72	31.94	32.15	1224908
2016-09-21	32.05	32.45	31.72	32.15	834833
2016-09-22	30.49	30.70	28.36	30.60	2225692
2016-09-23	30.53	30.69	29.47	29.54	1131352
2016-09-26	29.30	29.60	28.87	29.20	833600
2016-09-27	29.13	29.15	28.83	29.00	590446
2016-09-28	29.00	29.33	28.53	28.88	526689
2016-09-29	28.88	28.95	28.53	28.54	378553
2016-09-30	28.76	28.79	28.46	28.60	482179
2016-10-03	28.61	28.98	27.88	27.94	542656
2016-10-04	27.95	28.63	27.95	28.34	822848
2016-10-05	28.49	29.00	28.17	28.32	945209
2016-10-06	28.19	28.64	28.12	28.50	622337
2016-10-07	28.50	28.65	28.16	28.25	633470
2016-10-10	28.34	28.63	28.21	28.47	424790
2016-10-11	28.44	28.49	27.61	27.70	338198
2016-10-12	27.77	27.97	27.38	27.53	464836
2016-10-13	27.38	27.68	27.04	27.32	571566
2016-10-14	27.50	27.50	26.99	27.16	681043
2016-10-17	27.41	27.78	27.20	27.49	574205
2016-10-18	27.84	27.91	27.27	27.30	427852
2016-10-19	27.66	27.99	27.26	27.78	523257
2016-10-20	27.65	28.07	27.63	27.88	473310
2016-10-21	27.80	28.23	27.68	28.12	396422
2016-10-24	28.38	28.86	28.38	28.45	271745
2016-10-25	28.57	28.89	28.04	28.13	299774
2016-10-26	28.08	28.56	28.08	28.15	307153
2016-10-27	28.34	28.34	27.73	27.87	221039
2016-10-28	27.83	28.18	27.78	27.90	172622
2016-10-31	28.05	28.15	27.80	27.80	228268
2016-11-01	28.00	28.03	27.03	27.55	389373
2016-11-02	27.40	27.90	27.40	27.73	369559
2016-11-03	27.85	27.90	27.35	27.45	437792
2016-11-04	27.15	28.08	27.11	27.40	355232
2016-11-07	27.90	29.18	27.85	29.10	541794
2016-11-08	28.90	29.10	28.50	28.60	318010
2016-11-09	28.25	30.15	27.06	30.05	501511
2016-11-10	30.50	31.25	30.30	30.45	416057
2016-11-11	30.50	32.00	30.40	31.90	426401
2016-11-14	32.10	32.80	31.60	31.85	523029
2016-11-15	31.90	31.90	31.18	31.60	263507
2016-11-16	31.55	31.80	31.23	31.60	251469
2016-11-17	31.65	31.95	31.40	31.85	341766
2016-11-18	31.80	32.58	31.55	32.55	344308
2016-11-21	32.70	33.25	32.70	33.20	353131
2016-11-22	33.25	34.05	33.05	33.95	301258
2016-11-23	33.95	34.45	33.70	34.35	245213
2016-11-25	34.50	34.50	34.15	34.30	116363
2016-11-28	34.10	34.25	33.70	33.95	621274
2016-11-29	34.05	34.10	33.60	33.70	272659
2016-11-30	33.65	33.75	32.30	32.50	437718
2016-12-01	32.75	33.55	32.75	33.40	297180
2016-12-02	33.40	33.60	32.60	32.65	264438
2016-12-05	32.95	33.10	32.70	33.05	393720
2016-12-06	33.20	33.65	33.03	33.30	426389
2016-12-07	33.15	33.93	33.15	33.85	340047
2016-12-08	33.75	34.20	33.70	34.05	478079
2016-12-09	34.05	34.45	33.60	34.45	658104
2016-12-12	33.80	34.65	33.80	34.45	353990
2016-12-13	34.60	34.95	33.98	34.50	543509
2016-12-14	34.25	34.65	34.18	34.35	358656
2016-12-15	34.55	35.50	33.81	35.35	408738
2016-12-16	35.50	36.45	34.76	35.55	1167013
2016-12-19	35.50	35.80	35.10	35.75	439599
2016-12-20	35.90	36.05	35.50	35.85	326771
2016-12-21	35.85	36.00	35.30	35.50	783101
2016-12-22	32.55	35.00	32.25	34.35	892418
2016-12-23	34.20	34.45	33.85	33.90	318071
2016-12-27	34.00	34.60	33.92	34.35	236653
2016-12-28	34.35	34.45	33.95	34.00	328165
2016-12-29	34.15	34.70	34.15	34.60	243950
2016-12-30	34.60	34.65	34.10	34.20	201838
2017-01-03	33.35	33.68	32.70	32.90	546642
2017-01-04	33.10	33.30	32.65	33.05	620357
2017-01-05	33.00	33.10	32.20	32.45	365140
2017-01-06	32.45	32.50	31.98	32.05	525509
2017-01-09	31.90	32.10	31.00	31.15	424916
2017-01-10	31.15	32.10	31.05	31.65	329595
2017-01-11	31.60	31.60	31.15	31.35	276244
2017-01-12	31.20	31.33	30.55	31.05	312387
2017-01-13	31.25	31.95	30.70	31.75	295073
2017-01-17	31.75	31.95	31.35	31.40	385884
2017-01-18	31.50	31.80	31.20	31.25	300256
2017-01-19	31.25	31.38	30.75	30.95	249750
2017-01-20	30.95	31.25	30.78	31.00	235856
2017-01-23	30.95	31.20	30.45	30.70	213152
2017-01-24	30.70	31.35	30.70	31.35	246597
2017-01-25	31.65	31.98	31.45	31.50	190094
2017-01-26	31.45	31.50	30.80	31.00	312208
2017-01-27	31.05	31.10	30.60	31.05	308814
2017-01-30	30.75	31.15	30.15	31.10	379810
2017-01-31	30.90	31.45	30.85	31.20	313426
2017-02-01	31.55	31.98	31.35	31.40	612206
2017-02-02	31.40	31.65	31.10	31.20	464591
2017-02-03	31.35	32.13	31.35	32.05	227160
2017-02-06	32.05	32.20	31.43	31.50	504792
2017-02-07	31.55	31.75	31.10	31.20	422293
2017-02-08	31.05	31.20	30.65	30.70	421222
2017-02-09	30.65	30.90	30.45	30.70	430490
2017-02-10	30.85	31.55	30.75	31.35	228588
2017-02-13	31.60	31.68	30.60	30.70	362210
2017-02-14	30.65	30.70	30.10	30.15	286418
2017-02-15	30.10	30.35	30.00	30.10	311388
2017-02-16	30.20	30.40	29.90	30.40	518494
2017-02-17	30.30	30.45	30.05	30.15	294257
2017-02-21	30.30	30.80	30.30	30.50	311531
2017-02-22	30.60	30.65	30.10	30.20	316225
2017-02-23	30.35	30.35	29.75	30.30	536662
2017-02-24	30.25	30.40	29.95	30.20	389052
2017-02-27	30.20	30.55	30.15	30.35	467750
2017-02-28	30.30	30.38	29.75	29.80	478856
2017-03-01	30.05	30.55	29.90	30.40	374359
2017-03-02	30.25	30.25	29.83	29.90	389484
2017-03-03	29.90	30.60	29.80	30.45	612893
2017-03-06	30.20	30.65	30.20	30.55	217043
2017-03-07	30.55	31.25	30.40	31.15	366485
2017-03-08	31.30	31.40	30.85	31.10	305456
2017-03-09	31.15	31.20	30.45	30.50	175173
2017-03-10	30.50	31.05	30.35	30.95	288377
2017-03-13	31.05	31.15	30.25	30.70	203474
2017-03-14	30.95	31.03	30.45	30.85	206073
2017-03-15	31.05	31.05	30.30	30.70	438333
2017-03-16	30.80	30.85	30.45	30.70	335260
2017-03-17	30.80	30.80	30.10	30.15	983801
2017-03-20	30.15	30.35	29.10	29.40	608398
2017-03-21	29.40	29.75	28.55	29.25	745456
2017-03-22	29.20	29.45	28.85	29.25	446755
2017-03-23	31.80	31.95	30.30	31.60	1340757
2017-03-24	31.80	32.30	31.30	31.40	526926
2017-03-27	30.85	31.35	30.41	31.10	358479
2017-03-28	31.05	31.48	30.60	31.35	304523
2017-03-29	31.20	31.58	31.05	31.35	328287
2017-03-30	31.35	31.60	31.20	31.50	251340
2017-03-31	31.55	31.80	31.35	31.55	459069
2017-04-03	31.55	31.75	31.00	31.15	337503
2017-04-04	31.05	31.30	31.00	31.20	315348
2017-04-05	31.35	31.95	31.35	31.75	657011
2017-04-06	31.75	31.85	31.00	31.50	558774
2017-04-07	31.30	31.70	31.30	31.55	356079
2017-04-10	31.50	31.93	31.35	31.55	304775
2017-04-11	31.50	32.35	31.35	32.25	391471
2017-04-12	32.20	32.30	31.50	31.50	270791
2017-04-13	31.50	31.80	30.85	30.85	247203
2017-04-17	31.00	31.30	30.85	31.30	441333
2017-04-18	31.25	31.45	30.85	31.25	342719
2017-04-19	31.35	31.88	31.35	31.80	324945
2017-04-20	31.95	32.45	31.55	32.15	390185
2017-04-21	32.15	32.23	31.95	32.00	335212
2017-04-24	32.50	32.55	32.08	32.30	278006
2017-04-25	32.55	33.00	32.35	32.75	343475
2017-04-26	32.70	33.50	32.70	33.00	291230
2017-04-27	33.05	33.55	33.00	33.25	443118
2017-04-28	33.30	33.30	32.70	33.10	476285
2017-05-01	33.35	33.55	33.05	33.40	374546
2017-05-02	33.40	34.05	33.15	34.00	626296
2017-05-03	33.90	34.00	33.65	33.75	293353
2017-05-04	33.90	34.00	33.28	33.35	139016
2017-05-05	33.40	33.40	32.98	33.25	156503
2017-05-08	33.25	33.50	33.00	33.10	324848
2017-05-09	33.20	33.30	32.80	33.05	257244
2017-05-10	33.05	33.30	32.85	33.30	193208
2017-05-11	33.20	33.20	32.35	32.70	233325
2017-05-12	32.70	32.75	32.00	32.10	201414
2017-05-15	32.05	33.30	32.05	32.80	212262
2017-05-16	32.80	33.20	32.35	32.65	279982
2017-05-17	32.25	32.50	31.80	32.00	272742
2017-05-18	32.05	32.05	31.45	31.60	475379
2017-05-19	31.55	32.10	31.45	31.80	888856
2017-05-22	31.95	32.13	31.65	31.85	250078
2017-05-23	32.00	32.00	31.40	31.60	214093
2017-05-24	31.60	32.15	31.40	31.65	356290
2017-05-25	31.75	32.10	31.40	31.60	237114
2017-05-26	31.60	31.75	31.25	31.55	186269
2017-05-30	31.40	31.75	30.31	31.65	124834
2017-05-31	31.60	31.60	31.13	31.55	170284
2017-06-01	31.70	32.65	31.68	32.65	261363
2017-06-02	32.60	33.75	32.60	32.70	300043
2017-06-05	32.75	32.80	32.10	32.10	223385
2017-06-06	31.85	32.70	31.65	32.40	311799
2017-06-07	32.25	32.60	32.00	32.15	258986
2017-06-08	32.20	33.00	32.10	32.60	246143
2017-06-09	32.30	32.45	31.15	32.00	344474
2017-06-12	32.10	32.90	31.95	32.05	369978
2017-06-13	32.10	32.20	31.70	31.80	325068
2017-06-14	31.85	32.00	31.50	31.55	316484
2017-06-15	31.35	31.55	30.98	31.25	247585
2017-06-16	30.90	31.10	30.45	30.95	547876
2017-06-19	31.05	31.25	30.78	31.05	385772
2017-06-20	31.00	31.40	30.60	30.70	194410
2017-06-21	30.85	30.90	30.40	30.55	243210
2017-06-22	30.00	30.15	29.35	29.90	704452
2017-06-23	29.95	29.95	29.30	29.40	796940
2017-06-26	29.55	29.95	29.38	29.50	460278
2017-06-27	29.45	30.55	29.25	30.30	743837
2017-06-28	30.50	30.95	30.40	30.75	439536
2017-06-29	30.85	30.95	30.18	30.35	378302
2017-06-30	30.45	30.75	30.35	30.40	314073
2017-07-03	30.50	30.85	30.40	30.55	184034
2017-07-05	30.55	31.00	29.90	30.85	1309541
2017-07-06	33.00	35.30	32.65	33.40	2017710
2017-07-07	33.50	34.65	33.48	34.10	744207
2017-07-10	34.10	34.50	33.58	33.60	708114
2017-07-11	33.80	34.00	33.20	33.20	661071
2017-07-12	33.35	34.45	33.30	33.70	728510
2017-07-13	33.75	34.45	33.70	34.35	597199
2017-07-14	34.45	34.60	34.10	34.25	327175
2017-07-17	34.30	34.50	33.83	33.95	296361
2017-07-18	33.85	34.20	33.30	33.75	497640
2017-07-19	33.75	33.95	33.50	33.60	757874
2017-07-20	33.60	34.20	33.50	34.15	360458
2017-07-21	34.35	34.40	33.68	33.75	375083
2017-07-24	33.95	33.95	33.35	33.80	250324
2017-07-25	33.85	33.90	33.15	33.50	553221
2017-07-26	33.50	33.75	33.20	33.30	379397
2017-07-27	33.40	33.95	33.35	33.85	511231
2017-07-28	33.75	33.80	33.13	33.40	265253
2017-07-31	33.40	33.80	33.15	33.68	493703
2017-08-01	33.80	33.88	33.35	33.45	279848
2017-08-02	33.50	33.73	32.98	33.15	246136
2017-08-03	33.20	33.48	33.03	33.20	542402
2017-08-04	33.30	33.90	33.30	33.80	408885
2017-08-07	33.80	33.85	33.00	33.30	385102
2017-08-08	33.35	33.65	33.18	33.55	427313
2017-08-09	33.50	33.50	32.60	33.00	363845
2017-08-10	32.95	33.05	32.55	32.60	370684
2017-08-11	32.75	33.00	32.50	32.80	401428
2017-08-14	33.00	33.45	32.90	33.10	339974
2017-08-15	33.15	33.30	32.50	32.70	403315
2017-08-16	32.90	33.35	32.75	33.10	327592
2017-08-17	33.05	33.50	32.80	33.00	533404
2017-08-18	32.80	33.05	32.75	33.00	425424
2017-08-21	33.00	33.05	32.60	32.60	308237
2017-08-22	32.70	32.85	32.45	32.85	298770
2017-08-23	32.75	33.53	32.65	33.20	414682
2017-08-24	33.40	33.40	32.83	33.05	371762
2017-08-25	33.25	33.48	33.20	33.35	211481
2017-08-28	33.40	33.75	33.30	33.60	218719
2017-08-29	33.55	33.80	33.15	33.80	312811
2017-08-30	33.70	33.75	33.35	33.75	213877
2017-08-31	33.75	34.05	33.55	33.65	282854
2017-09-01	33.80	34.13	33.65	34.00	289706
2017-09-05	34.05	34.33	33.55	33.75	255791
2017-09-06	33.85	34.10	33.45	33.50	201591
2017-09-07	33.50	33.60	32.75	32.95	231786
2017-09-08	32.95	33.45	32.65	33.45	360693
2017-09-11	33.60	34.35	33.50	34.25	470427
2017-09-12	34.40	34.80	34.40	34.50	295465
2017-09-13	34.55	34.70	34.45	34.60	280949
2017-09-14	34.70	34.80	33.95	34.10	366139
2017-09-15	34.15	34.65	34.00	34.60	585157
2017-09-18	34.60	34.95	34.35	34.85	467475
2017-09-19	35.00	35.55	34.80	34.95	398436
2017-09-20	34.95	35.35	34.65	34.95	888475
2017-09-21	33.45	35.80	33.05	33.80	1068282
2017-09-22	34.05	35.20	33.80	34.25	751008
2017-09-25	34.20	34.65	33.90	34.20	461009
2017-09-26	34.25	34.60	33.80	34.50	552574
2017-09-27	34.65	35.15	33.80	35.10	706661
2017-09-28	35.30	35.75	34.90	35.55	431053
2017-09-29	35.75	36.35	35.50	35.90	877387
2017-10-02	36.10	37.00	35.60	36.50	593688
2017-10-03	36.40	36.65	36.10	36.10	485749
2017-10-04	36.10	36.25	35.60	35.75	567541
2017-10-05	35.85	36.05	35.55	35.65	260943
2017-10-06	35.65	35.80	35.33	35.45	458915
2017-10-09	35.45	35.55	35.15	35.20	163656
2017-10-10	35.45	35.55	35.25	35.45	207918
2017-10-11	35.50	35.85	35.30	35.80	486280
2017-10-12	35.90	36.40	35.70	36.15	445348
2017-10-13	36.20	36.20	35.63	35.70	285094
2017-10-16	35.70	36.10	35.65	35.80	237868
2017-10-17	35.90	35.90	35.10	35.15	273596
2017-10-18	35.35	35.70	35.16	35.50	246210
2017-10-19	35.50	35.80	35.20	35.70	204944
2017-10-20	35.80	35.90	35.50	35.75	299186
2017-10-23	35.90	35.90	35.15	35.20	154982
2017-10-24	34.95	35.45	34.01	35.00	271420
2017-10-25	34.95	35.40	34.61	35.20	219640
2017-10-26	35.35	35.65	34.85	35.15	174571
2017-10-27	35.15	35.25	34.68	35.00	219257
2017-10-30	34.90	35.00	33.35	33.55	287925
2017-10-31	33.75	34.05	32.96	33.60	304942
2017-11-01	33.90	34.00	32.90	33.20	266947
2017-11-02	33.10	33.40	32.71	33.10	270621
2017-11-03	33.15	33.35	32.75	32.75	357390
2017-11-06	32.85	33.18	32.05	32.80	246742
2017-11-07	32.75	32.93	32.35	32.75	333077
2017-11-08	32.55	32.85	32.15	32.65	369767
2017-11-09	32.55	32.80	32.25	32.55	162209
2017-11-10	32.45	33.03	32.20	32.90	251557
2017-11-13	32.75	33.20	32.75	33.05	261656
2017-11-14	33.00	33.15	32.75	33.10	217916
2017-11-15	33.00	33.50	32.50	33.25	270918
2017-11-16	33.30	34.45	33.30	34.40	324069
2017-11-17	34.15	34.35	33.95	34.15	234546
2017-11-20	34.30	34.65	34.00	34.60	164704
2017-11-21	34.80	35.10	34.55	35.00	258800
2017-11-22	35.05	35.35	34.35	34.45	155485
2017-11-24	34.55	34.85	34.20	34.40	107735
2017-11-27	34.40	34.75	33.70	34.35	304998
2017-11-28	34.50	35.25	34.35	35.20	577708
2017-11-29	35.30	35.95	34.80	35.90	413147
2017-11-30	35.90	36.25	35.35	35.75	292227
2017-12-01	35.80	35.83	33.90	34.55	282554
2017-12-04	35.00	35.18	34.50	34.50	304074
2017-12-05	34.70	34.72	33.85	33.85	336448
2017-12-06	33.95	34.38	33.75	34.05	220385
2017-12-07	34.00	34.45	33.80	34.00	160479
2017-12-08	34.05	34.38	33.65	34.20	280012
2017-12-11	34.40	35.05	34.38	34.80	377030
2017-12-12	34.85	35.40	34.20	35.15	344599
2017-12-13	35.05	35.50	34.50	34.75	394420
2017-12-14	34.90	35.00	33.95	34.20	416548
2017-12-15	34.35	35.50	34.35	35.40	1660560
2017-12-18	35.40	35.95	35.40	35.85	221435
2017-12-19	36.00	36.10	35.58	35.90	326720
2017-12-20	35.95	36.55	35.75	36.45	849100
2017-12-21	37.00	38.85	36.00	38.50	1080357
2017-12-22	38.70	38.90	37.75	37.95	473772
2017-12-26	39.00	39.60	38.25	39.05	613706
2017-12-27	39.30	39.50	38.80	39.00	429738
2017-12-28	39.10	39.75	38.60	39.70	398045
2017-12-29	39.75	40.40	39.25	40.05	367365
2018-01-02	40.10	40.85	39.95	40.75	433998
2018-01-03	40.60	40.70	40.10	40.35	394097
2018-01-04	40.40	40.55	40.00	40.05	278284
2018-01-05	40.15	40.25	39.60	39.85	339654
2018-01-08	39.75	40.15	39.60	39.95	211193
2018-01-09	39.95	39.95	38.85	39.10	382417
2018-01-10	38.85	39.70	38.45	39.45	352214
2018-01-11	39.50	40.90	39.20	40.90	678554
2018-01-12	40.90	40.90	40.25	40.55	297182
2018-01-16	40.80	41.00	40.25	40.50	461936
2018-01-17	40.55	40.90	40.05	40.50	432056
2018-01-18	40.35	40.90	40.00	40.10	283445
2018-01-19	40.10	40.75	39.81	40.55	353109
2018-01-22	40.30	41.00	39.95	40.95	327393
2018-01-23	40.95	41.45	40.60	41.20	405183
2018-01-24	41.40	41.85	40.80	41.00	330240
2018-01-25	41.10	41.50	40.65	41.50	320489
2018-01-26	41.50	41.50	40.80	41.05	376332
2018-01-29	40.90	41.20	40.45	40.95	278672
2018-01-30	40.60	41.10	40.60	40.60	251857
2018-01-31	40.85	41.35	40.25	40.50	334417
2018-02-01	40.35	40.65	39.75	40.15	297085
2018-02-02	39.90	40.10	39.40	39.70	277796
2018-02-05	39.55	39.60	37.60	37.70	375450
2018-02-06	36.70	37.55	36.30	36.70	552095
2018-02-07	36.75	37.60	36.65	37.45	357170
2018-02-08	37.50	37.75	35.95	36.30	445228
2018-02-09	36.65	36.85	35.40	36.45	508636
2018-02-12	36.60	37.15	35.90	36.75	339450
2018-02-13	36.70	37.05	36.00	36.35	579912
2018-02-14	36.30	37.15	36.05	37.00	281780
2018-02-15	37.30	37.85	36.85	37.85	243143
2018-02-16	37.80	38.20	37.25	37.25	199392
2018-02-20	37.10	37.33	36.65	36.65	212812
2018-02-21	36.80	37.90	36.80	37.20	244942
2018-02-22	37.40	37.80	37.10	37.25	237983
2018-02-23	37.55	37.85	37.13	37.75	195891
2018-02-26	37.75	37.78	37.10	37.70	155305
2018-02-27	37.80	38.05	37.00	37.10	248640
2018-02-28	37.30	37.50	35.85	35.90	281170
2018-03-01	35.90	36.50	35.50	36.35	366215
2018-03-02	36.20	36.85	35.80	36.75	238938
2018-03-05	36.60	36.60	35.88	36.40	291439
2018-03-06	36.70	37.28	36.40	37.20	277737
2018-03-07	37.05	38.03	36.90	37.75	326758
2018-03-08	37.90	38.25	37.65	38.00	445554
2018-03-09	38.25	38.30	37.70	38.15	470755
2018-03-12	38.25	38.65	38.00	38.45	172001
2018-03-13	38.65	39.15	38.05	38.45	578242
2018-03-14	38.45	38.50	37.35	37.45	357431
2018-03-15	37.55	37.95	37.00	37.55	277300
2018-03-16	37.60	38.50	37.45	37.75	705585
2018-03-19	37.75	39.20	37.20	37.70	259352
2018-03-20	37.85	38.05	37.33	37.50	195942
2018-03-21	37.55	38.30	37.25	37.33	453807
2018-03-22	35.85	36.75	32.10	32.20	1412579
2018-03-23	32.00	32.20	30.45	30.70	1518264
2018-03-26	31.25	31.55	30.60	30.95	984762
2018-03-27	30.85	30.98	29.95	30.25	767894
2018-03-28	30.35	31.38	30.20	31.20	542399
2018-03-29	31.45	32.20	31.45	31.95	829631
2018-04-02	31.95	31.96	31.00	31.65	573909
2018-04-03	31.95	32.50	31.85	32.25	557365
2018-04-04	31.90	32.60	31.70	32.55	425729
2018-04-05	32.70	32.85	32.43	32.60	436171
2018-04-06	32.45	33.00	31.98	32.05	382351
2018-04-09	32.30	32.30	31.40	31.40	287781
2018-04-10	31.85	32.35	31.70	32.20	764389
2018-04-11	32.10	32.35	31.95	32.10	208401
2018-04-12	32.20	32.65	32.05	32.50	337702
2018-04-13	32.65	32.65	32.30	32.40	591257
2018-04-16	32.75	33.40	32.65	33.10	538004
2018-04-17	33.25	33.25	32.80	33.05	443408
2018-04-18	33.05	33.15	32.70	32.80	686312
2018-04-19	32.80	32.80	32.10	32.35	438614
2018-04-20	32.20	32.25	31.55	31.90	372230
2018-04-23	32.05	32.45	31.60	31.75	412205
2018-04-24	31.85	32.05	31.48	31.75	390855
2018-04-25	31.80	31.93	31.15	31.35	365508
2018-04-26	31.40	31.80	31.20	31.50	347544
2018-04-27	31.65	31.68	31.15	31.30	292190
2018-04-30	31.30	31.60	30.60	30.70	847062
2018-05-01	30.60	31.45	30.35	31.40	565327
2018-05-02	31.30	32.10	31.05	31.80	308391
2018-05-03	31.75	32.10	31.45	31.95	331132
2018-05-04	31.90	32.35	31.50	32.20	286727
2018-05-07	32.10	32.25	31.80	31.90	256707
2018-05-08	31.85	32.40	31.60	32.15	333534
2018-05-09	32.30	32.30	31.75	32.10	258098
2018-05-10	32.20	32.35	31.95	32.20	200690
2018-05-11	32.15	32.40	32.00	32.20	158343
2018-05-14	32.35	32.60	31.95	32.05	206058
2018-05-15	32.05	32.38	31.80	32.25	285162
2018-05-16	32.30	33.20	32.30	32.90	275781
2018-05-17	33.00	33.20	32.90	33.05	192532
2018-05-18	33.15	33.60	33.10	33.25	307260
2018-05-21	33.35	33.90	33.10	33.30	207761
2018-05-22	33.40	33.40	32.65	32.70	149953
2018-05-23	32.65	32.75	32.45	32.60	167976
2018-05-24	32.70	33.10	32.15	32.45	230083
2018-05-25	32.45	33.05	32.45	32.70	191333
2018-05-29	32.55	33.05	32.55	32.85	209862
2018-05-30	33.05	33.70	33.05	33.55	335860
2018-05-31	33.65	33.80	32.63	32.75	284024
2018-06-01	32.95	33.10	32.75	32.85	179677
2018-06-04	33.00	33.20	32.75	33.10	163911
2018-06-05	33.15	33.60	32.88	33.60	144894
2018-06-06	33.60	33.85	33.25	33.45	227080
2018-06-07	33.60	34.50	33.60	34.15	264414
2018-06-08	34.65	34.75	34.15	34.55	296981
2018-06-11	34.50	35.10	34.40	35.05	223785
2018-06-12	35.00	35.43	34.80	35.35	333584
2018-06-13	35.40	35.43	33.16	35.00	359719
2018-06-14	35.20	35.50	34.70	34.90	301457
2018-06-15	34.80	35.85	34.65	35.65	564966
2018-06-18	35.45	36.40	35.38	36.20	385039
2018-06-19	35.90	36.83	35.60	36.60	364107
2018-06-20	36.65	36.85	36.25	36.50	314134
2018-06-21	36.65	36.65	35.10	35.20	509946
2018-06-22	35.35	35.65	34.80	35.10	651171
2018-06-25	35.05	35.05	34.05	34.25	337943
2018-06-26	34.35	35.00	34.20	34.95	295498
2018-06-27	35.00	35.10	33.95	34.05	209579
2018-06-28	33.90	34.15	33.70	33.90	256133
2018-06-29	34.10	34.45	33.80	33.90	347775
2018-07-02	33.90	34.55	33.25	34.45	1282100
2018-07-03	38.25	40.10	37.00	38.10	2191699
2018-07-05	38.20	39.20	38.20	38.75	1028288
2018-07-06	38.45	39.05	37.90	38.30	618568
2018-07-09	38.65	38.65	37.98	38.10	448393
2018-07-10	38.05	38.20	37.16	37.80	524668
2018-07-11	37.75	38.48	37.60	38.25	430771
2018-07-12	38.50	38.90	37.98	38.40	369848
2018-07-13	38.25	39.05	38.25	38.75	531669
2018-07-16	38.75	38.90	38.15	38.30	364871
2018-07-17	38.25	38.73	38.23	38.50	413050
2018-07-18	38.30	38.30	37.60	38.00	478487
2018-07-19	38.10	38.30	37.95	38.10	562736
2018-07-20	37.95	38.48	37.90	38.35	381251
2018-07-23	38.15	38.50	37.90	37.95	337300
2018-07-24	38.10	38.45	37.95	38.25	604537
2018-07-25	38.30	38.45	37.85	37.95	245084
2018-07-26	37.85	38.30	37.36	37.80	236061
2018-07-27	37.95	37.95	36.88	36.90	252023
2018-07-30	36.95	37.70	36.95	37.35	249217
2018-07-31	37.40	38.70	37.30	37.85	528727
2018-08-01	37.85	38.00	36.36	37.95	460492
2018-08-02	37.95	38.05	37.40	37.75	545498
2018-08-03	37.80	38.35	37.36	37.50	200182
2018-08-06	37.55	38.03	37.10	37.35	292714
2018-08-07	37.55	38.50	37.55	38.05	374124
2018-08-08	38.05	38.40	37.90	38.05	250005
2018-08-09	38.20	38.40	37.75	37.85	274454
2018-08-10	37.80	38.40	37.70	37.95	154487
2018-08-13	37.95	38.30	37.56	37.65	158221
2018-08-14	37.80	38.25	37.70	37.85	189333
2018-08-15	37.80	37.80	37.00	37.10	198977
2018-08-16	37.25	37.60	37.15	37.35	217623
2018-08-17	37.25	37.48	37.08	37.30	296448
2018-08-20	37.25	37.75	37.05	37.70	470287
2018-08-21	37.70	38.75	37.70	38.50	299999
2018-08-22	38.55	38.70	37.80	38.15	206185
2018-08-23	38.20	38.45	37.75	37.75	193461
2018-08-24	37.95	38.53	37.90	38.40	143793
2018-08-27	38.40	38.80	38.40	38.65	223909
2018-08-28	38.65	38.90	38.55	38.65	243242
2018-08-29	38.65	38.98	38.65	38.75	268225
2018-08-30	38.55	38.65	37.90	38.40	174273
2018-08-31	38.40	38.60	38.03	38.30	171171
2018-09-04	38.25	38.25	37.35	38.00	628921
2018-09-05	37.90	38.10	37.68	38.05	350401
2018-09-06	38.05	38.60	38.05	38.15	424611
2018-09-07	38.05	38.10	37.40	37.60	274674
2018-09-10	37.80	37.98	37.15	37.30	326095
2018-09-11	37.35	37.50	37.03	37.15	310080
2018-09-12	37.15	37.50	36.80	37.15	392408
2018-09-13	37.35	37.50	37.00	37.40	202216
2018-09-14	37.45	37.70	37.10	37.35	298866
2018-09-17	37.45	37.60	36.95	37.05	210593
2018-09-18	37.00	37.15	36.15	37.05	270462
2018-09-19	37.20	37.45	36.75	37.25	531013
2018-09-20	40.00	40.65	38.36	39.80	986529
2018-09-21	39.75	39.90	39.10	39.45	884349
2018-09-24	39.20	39.20	38.35	38.50	549088
2018-09-25	38.50	39.30	38.38	38.70	629045
2018-09-26	38.25	39.05	38.05	38.20	385155
2018-09-27	38.35	38.35	37.85	38.10	347994
2018-09-28	38.10	38.95	38.10	38.40	357734
2018-10-01	38.15	38.60	36.61	36.96	386512
2018-10-02	36.97	37.12	36.36	36.60	335655
2018-10-03	36.80	37.58	36.56	37.51	399549
2018-10-04	37.47	37.95	37.25	37.35	530818
2018-10-05	37.50	37.67	36.75	36.99	312646
2018-10-08	37.11	38.07	37.09	37.77	366587
2018-10-09	37.77	37.92	36.94	36.98	349347
2018-10-10	36.92	37.26	35.90	35.97	409014
2018-10-11	35.91	36.05	34.80	34.83	497474
2018-10-12	35.28	35.51	33.64	33.74	528156
2018-10-15	33.68	34.63	33.20	34.26	625008
2018-10-16	34.45	35.03	33.80	34.99	302227
2018-10-17	34.86	35.16	34.34	35.02	316593
2018-10-18	34.87	34.99	33.64	33.81	263531
2018-10-19	33.73	34.20	33.17	33.44	273702
2018-10-22	33.56	34.26	33.56	33.60	299354
2018-10-23	33.10	34.16	32.86	33.70	385312
2018-10-24	33.74	33.74	32.44	32.48	310642
2018-10-25	32.64	33.13	32.48	33.09	341826
2018-10-26	32.67	33.25	31.93	32.43	361518
2018-10-29	32.85	33.10	31.38	31.81	344317
2018-10-30	31.90	33.01	31.89	32.97	360389
2018-10-31	33.19	33.34	32.77	32.95	348035
2018-11-01	33.09	34.08	32.96	33.64	345306
2018-11-02	33.88	34.10	33.39	33.89	346960
2018-11-05	33.88	34.04	33.31	33.64	340931
2018-11-06	33.55	34.27	33.31	34.14	334559
2018-11-07	34.16	34.78	33.88	34.59	235362
2018-11-08	34.51	34.51	33.64	33.99	358099
2018-11-09	33.90	34.12	33.32	33.66	338779
2018-11-12	33.68	33.93	33.25	33.33	222682
2018-11-13	33.34	33.97	33.28	33.32	323305
2018-11-14	33.50	34.07	32.80	32.99	366684
2018-11-15	32.75	34.30	32.62	34.26	313383
2018-11-16	33.91	34.15	33.34	33.39	253418
2018-11-19	33.38	33.41	32.79	33.04	326427
2018-11-20	32.56	33.08	31.98	32.06	458856
2018-11-21	32.25	33.55	32.25	33.15	227579
2018-11-23	32.81	33.36	32.81	32.91	114298
2018-11-26	33.14	33.37	32.48	32.86	297130
2018-11-27	32.76	33.16	32.52	33.03	199707
2018-11-28	32.97	34.05	32.46	34.00	271523
2018-11-29	33.70	34.07	33.16	33.47	201578
2018-11-30	33.23	33.92	33.18	33.86	398036
2018-12-03	34.30	34.47	33.28	33.65	397785
2018-12-04	33.66	33.87	32.61	33.06	743067
2018-12-06	32.57	32.82	31.92	32.80	445932
2018-12-07	32.72	33.02	31.86	32.08	336089
2018-12-10	32.09	32.09	31.23	31.88	638860
2018-12-11	32.28	32.85	31.89	32.23	522074
2018-12-12	32.60	32.99	32.09	32.11	296745
2018-12-13	32.08	32.42	31.36	31.44	268043
2018-12-14	31.12	31.62	30.90	31.03	266628
2018-12-17	31.01	31.37	30.27	30.39	492954
2018-12-18	30.70	31.17	30.52	30.71	456346
2018-12-19	30.66	31.74	29.98	30.27	619259
2018-12-20	32.25	32.49	29.50	30.42	1155299
2018-12-21	30.49	31.50	30.32	30.42	1987066
2018-12-24	30.24	30.34	29.07	29.14	253108
2018-12-26	29.24	30.41	28.66	30.36	418212
2018-12-27	29.87	30.25	29.27	30.25	348201
2018-12-28	30.11	30.60	29.86	29.91	406927
2018-12-31	29.99	30.25	29.55	30.25	344083
2019-01-02	29.83	30.81	29.62	30.51	394736
2019-01-03	30.27	30.78	29.82	30.21	294278
2019-01-04	30.51	31.71	30.26	31.64	306648
2019-01-07	31.58	32.30	31.27	32.05	271627
2019-01-08	32.32	33.14	32.29	32.74	286396
2019-01-09	32.86	33.33	32.63	33.28	223454
2019-01-10	33.10	33.34	32.75	33.28	258671
2019-01-11	33.12	33.43	32.66	33.19	318441
2019-01-14	33.06	33.71	32.97	33.23	420249
2019-01-15	33.27	33.57	33.14	33.37	326261
2019-01-16	33.37	33.76	32.71	32.93	527232
2019-01-17	32.87	33.27	32.73	33.25	315713
2019-01-18	33.41	34.76	33.41	34.44	292555
2019-01-22	34.25	34.32	33.80	33.97	269494
2019-01-23	34.04	34.14	33.27	33.70	213274
2019-01-24	33.80	34.23	33.59	33.70	330602
2019-01-25	33.91	34.39	33.69	33.79	240699
2019-01-28	33.61	33.90	33.27	33.59	333728
2019-01-29	33.65	33.71	33.27	33.32	318733
2019-01-30	33.43	33.66	32.86	33.64	263093
2019-01-31	33.67	34.31	33.46	34.23	329982
2019-02-01	34.26	34.34	33.91	34.27	365427
2019-02-04	34.25	34.64	33.80	34.60	298102
2019-02-05	34.61	35.12	34.61	34.88	480457
2019-02-06	34.76	35.23	34.76	34.91	345175
2019-02-07	34.64	34.87	34.22	34.75	409414
2019-02-08	34.53	34.81	34.22	34.72	226674
2019-02-11	34.74	34.99	34.68	34.84	339342
2019-02-12	35.03	35.39	35.03	35.17	312655
2019-02-13	35.23	35.64	35.11	35.55	302615
2019-02-14	35.36	36.19	35.35	35.99	712682
2019-02-15	36.13	36.92	36.03	36.89	353901
2019-02-19	36.65	37.01	36.46	36.88	732632
2019-02-20	36.88	37.02	36.61	36.93	204756
2019-02-21	36.92	36.95	36.52	36.70	139142
2019-02-22	36.74	37.26	36.64	37.25	288236
2019-02-25	37.38	37.62	37.01	37.09	233479
2019-02-26	37.07	37.07	36.49	36.74	410473
2019-02-27	36.70	36.91	36.35	36.77	227496
2019-02-28	36.61	36.86	36.32	36.68	206204
2019-03-01	36.89	37.11	36.61	36.89	202927
2019-03-04	36.89	36.99	36.54	36.83	301541
2019-03-05	36.76	36.88	36.39	36.57	469540
2019-03-06	36.62	36.62	36.15	36.32	691578
2019-03-07	36.39	36.42	35.79	35.86	700639
2019-03-08	35.63	35.81	35.48	35.80	372740
2019-03-11	35.79	36.34	35.73	36.30	367174
2019-03-12	36.40	36.56	36.01	36.27	696621
2019-03-13	36.35	36.50	36.22	36.34	339480
2019-03-14	36.42	36.42	35.83	35.85	223028
2019-03-15	35.76	36.25	35.46	35.56	828578
2019-03-18	35.61	36.10	35.51	36.02	330726
2019-03-19	36.27	36.44	35.87	35.93	375961
2019-03-20	35.92	36.11	34.82	35.06	534639
2019-03-21	35.75	36.88	35.03	35.77	761502
2019-03-22	35.77	35.77	34.25	34.59	428371
2019-03-25	34.53	34.87	33.94	34.69	331111
2019-03-26	34.85	35.24	34.74	35.07	242215
2019-03-27	35.14	35.65	35.13	35.46	323598
2019-03-28	35.41	35.70	34.74	35.15	367669
2019-03-29	35.41	35.49	34.80	35.18	392982
2019-04-01	35.32	35.83	35.32	35.67	230379
2019-04-02	35.67	35.67	35.06	35.16	235845
2019-04-03	35.42	35.63	35.27	35.44	266354
2019-04-04	35.51	36.11	35.50	35.97	434855
2019-04-05	35.96	36.70	35.96	36.55	349169
2019-04-08	36.47	36.60	36.11	36.45	202010
2019-04-09	36.31	36.37	35.74	35.78	339132
2019-04-10	35.80	36.45	35.80	36.45	231390
2019-04-11	36.58	37.03	36.58	36.81	224108
2019-04-12	37.01	37.10	36.56	37.00	405454
2019-04-15	37.14	37.31	36.81	37.05	226147
2019-04-16	37.22	37.86	37.17	37.81	322091
2019-04-17	37.89	37.95	37.61	37.74	205435
2019-04-18	37.70	37.96	37.37	37.84	174035
2019-04-22	37.81	37.84	37.14	37.34	231645
2019-04-23	37.49	38.11	37.23	37.88	214471
2019-04-24	37.88	38.93	37.83	38.67	368036
2019-04-25	38.59	38.66	37.87	38.56	233845
2019-04-26	38.72	39.41	38.53	39.00	220919
2019-04-29	39.00	39.43	38.86	39.35	253023
2019-04-30	39.16	39.25	38.76	38.82	328814
2019-05-01	38.54	38.74	38.15	38.63	324251
2019-05-02	38.55	38.89	37.93	38.47	265952
2019-05-03	38.72	39.70	37.88	39.54	226348
2019-05-06	39.02	39.60	38.74	39.48	227457
2019-05-07	39.30	39.48	38.29	38.54	259566
2019-05-08	38.47	38.81	38.34	38.36	237321
2019-05-09	38.09	38.48	37.87	38.35	328324
2019-05-10	38.10	38.44	37.54	38.42	143212
2019-05-13	37.76	38.07	36.95	37.20	289749
2019-05-14	37.23	37.84	36.98	37.65	203169
2019-05-15	37.44	37.90	37.15	37.80	183624
2019-05-16	37.86	38.39	37.80	38.17	152162
2019-05-17	37.84	38.20	37.31	37.33	162805
2019-05-20	36.96	37.53	36.80	37.24	317906
2019-05-21	37.39	37.89	37.14	37.87	230202
2019-05-22	37.69	38.02	37.40	37.84	210813
2019-05-23	37.43	37.71	36.79	37.20	211427
2019-05-24	37.28	37.77	37.08	37.64	313488
2019-05-28	37.65	38.29	37.49	37.55	264968
2019-05-29	37.20	37.20	36.22	36.50	217750
2019-05-30	36.49	36.78	35.74	36.00	253142
2019-05-31	35.63	35.70	35.14	35.49	202885
2019-06-03	35.40	36.43	35.29	36.38	300905
2019-06-04	36.73	37.88	36.37	37.87	267738
2019-06-05	37.93	38.15	37.31	37.90	279551
2019-06-06	37.90	38.15	37.38	37.88	325187
2019-06-07	37.91	38.18	37.78	37.87	144408
2019-06-10	37.89	38.49	36.81	37.96	308004
2019-06-11	38.09	38.45	37.78	38.04	204291
2019-06-12	38.09	39.05	38.04	38.78	325924
2019-06-13	39.11	39.11	38.55	38.58	299804
2019-06-14	38.54	38.54	38.00	38.02	384201
2019-06-17	38.09	38.31	37.85	38.17	385029
2019-06-18	38.28	38.74	37.99	37.99	237692
2019-06-19	37.92	38.00	37.68	37.88	311088
2019-06-20	38.04	38.25	37.33	38.12	346380
2019-06-21	37.95	37.95	37.13	37.36	508144
2019-06-24	37.56	38.01	37.44	37.62	306511
2019-06-25	37.72	37.73	37.10	37.11	345379
2019-06-26	37.25	38.02	37.25	37.83	748854
2019-06-27	42.05	44.75	40.65	44.09	3127146
2019-06-28	44.35	45.56	44.17	44.70	1445555
2019-07-01	44.93	45.67	43.86	43.99	660786
2019-07-02	43.89	44.72	43.65	44.65	527523
2019-07-03	44.61	45.24	44.39	45.01	291424
2019-07-05	44.63	44.87	44.18	44.69	444989
2019-07-08	44.65	44.80	44.24	44.67	307067
2019-07-09	44.44	44.59	44.03	44.41	385791
2019-07-10	44.54	44.71	44.07	44.44	369373
2019-07-11	44.46	44.55	43.24	43.50	420980
2019-07-12	43.54	44.52	43.54	44.42	335220
2019-07-15	44.48	44.87	43.98	44.82	292772
2019-07-16	44.70	45.20	44.53	44.88	322352
2019-07-17	44.89	44.98	44.06	44.75	340322
2019-07-18	44.74	45.15	44.44	45.15	338232
2019-07-19	45.08	45.41	44.87	44.88	466122
2019-07-22	45.01	45.39	44.98	45.15	287739
2019-07-23	45.50	45.79	45.09	45.25	443251
2019-07-24	45.14	45.82	45.07	45.70	330015
2019-07-25	45.45	45.93	44.95	45.06	451538
2019-07-26	45.16	45.89	44.02	45.68	315079
2019-07-29	45.58	45.58	45.14	45.25	256269
2019-07-30	45.10	45.93	44.95	45.91	376747
2019-07-31	46.02	46.30	45.16	45.34	407103
2019-08-01	45.34	46.14	44.29	44.52	357414
2019-08-02	44.18	44.80	43.27	43.65	397058
2019-08-05	42.88	43.01	41.85	42.31	427023
2019-08-06	42.55	42.94	42.41	42.75	486037
2019-08-07	42.20	43.07	42.19	42.96	314403
2019-08-08	43.20	44.67	43.20	44.58	596849
2019-08-09	44.40	44.40	43.29	43.68	311042
2019-08-12	43.34	43.67	43.12	43.24	218322
2019-08-13	43.13	44.49	43.13	43.36	353133
2019-08-14	42.64	42.78	41.82	41.90	367500
2019-08-15	41.92	42.03	41.22	41.29	403127
2019-08-16	41.46	42.63	41.46	42.46	208339
2019-08-19	42.95	43.38	42.26	42.32	313345
2019-08-20	42.16	42.51	41.85	42.20	483679
2019-08-21	42.62	42.68	42.05	42.22	296890
2019-08-22	42.28	42.55	41.68	42.01	236659
2019-08-23	41.82	42.21	40.60	40.72	371247
2019-08-26	41.26	41.92	40.94	41.84	363139
2019-08-27	42.23	42.23	40.82	40.92	324679
2019-08-28	40.81	41.57	40.60	41.41	208224
2019-08-29	41.59	42.32	41.59	41.89	265973
2019-08-30	42.17	42.58	42.09	42.28	408984
2019-09-03	42.09	42.19	41.18	41.44	352125
2019-09-04	41.83	42.39	41.68	42.36	371811
2019-09-05	42.98	44.42	42.94	43.60	463495
2019-09-06	43.55	44.40	43.55	43.85	422735
2019-09-09	43.97	44.08	43.42	44.04	385558
2019-09-10	43.94	43.94	43.26	43.83	389506
2019-09-11	44.06	44.46	43.73	44.10	400362
2019-09-12	44.01	44.54	43.88	44.24	504669
2019-09-13	44.46	44.87	44.21	44.57	333410
2019-09-16	44.09	44.61	43.88	44.54	364720
2019-09-17	44.72	44.78	44.19	44.53	453670
2019-09-18	44.93	44.93	44.02	44.47	921684
2019-09-19	48.90	49.40	45.00	45.11	3085885
2019-09-20	45.12	46.08	44.64	45.33	1361421
2019-09-23	45.37	46.49	45.30	45.96	700263
2019-09-24	46.25	46.39	45.22	45.33	570113
2019-09-25	45.40	46.25	45.18	46.19	434572
2019-09-26	46.18	46.42	45.65	45.98	431516
2019-09-27	46.10	46.70	45.69	45.91	471877
2019-09-30	45.94	46.35	45.84	46.09	330822
2019-10-01	46.30	46.75	44.97	45.14	418888
2019-10-02	44.82	45.35	44.53	45.05	681505
2019-10-03	44.87	45.44	44.58	45.41	466145
2019-10-04	45.43	46.04	45.43	45.91	442934
2019-10-07	44.40	45.32	44.28	44.64	657890
2019-10-08	44.27	44.73	43.44	43.60	363856
2019-10-09	43.81	44.29	43.70	44.05	286033
2019-10-10	44.04	44.53	44.04	44.33	246774
2019-10-11	44.71	45.50	44.61	44.67	294107
2019-10-14	44.49	44.70	44.16	44.60	229041
2019-10-15	44.52	44.87	44.07	44.84	220651
2019-10-16	44.71	45.46	44.71	45.12	334023
2019-10-17	45.44	45.81	45.34	45.67	305008
2019-10-18	45.50	46.06	45.50	45.75	305091
2019-10-21	46.17	46.80	46.15	46.46	308576
2019-10-22	46.55	47.34	46.26	47.15	345991
2019-10-23	47.18	47.22	45.65	45.67	524352
2019-10-24	46.05	46.23	44.70	46.10	309878
2019-10-25	45.89	46.70	45.63	45.65	244691
2019-10-28	45.63	46.24	45.63	45.99	300098
2019-10-29	46.11	47.75	46.11	47.40	388276
2019-10-30	47.52	47.59	46.56	47.47	505405
2019-10-31	47.41	47.61	46.17	46.50	468737
2019-11-01	46.62	46.96	46.25	46.35	485477
2019-11-04	46.71	47.48	46.59	47.41	303998
2019-11-05	47.54	47.83	47.17	47.23	273541
2019-11-06	47.04	47.18	46.56	46.79	316515
2019-11-07	47.23	47.82	47.00	47.58	323744
2019-11-08	47.48	47.89	47.32	47.77	242727
2019-11-11	47.58	47.66	47.21	47.58	202583
2019-11-12	47.63	48.10	47.41	48.03	318778
2019-11-13	47.88	48.41	47.54	48.39	316896
2019-11-14	48.32	48.76	48.08	48.75	333647
2019-11-15	49.00	49.07	48.72	48.80	294428
2019-11-18	48.71	49.14	48.63	49.05	220192
2019-11-19	49.20	49.25	48.59	48.67	270757
2019-11-20	48.51	49.16	47.97	48.20	339078
2019-11-21	48.39	48.40	47.00	47.21	265227
2019-11-22	47.57	48.10	47.53	47.83	244451
2019-11-25	48.02	48.91	47.96	48.34	243831
2019-11-26	48.40	49.12	48.25	48.95	347281
2019-11-27	48.82	48.99	48.40	48.55	164462
2019-11-29	48.59	48.65	47.75	47.78	186317
2019-12-02	47.80	48.00	47.31	47.62	370190
2019-12-03	47.12	47.65	46.85	46.93	252310
2019-12-04	47.16	47.57	47.16	47.23	405408
2019-12-05	47.34	47.66	46.99	47.15	318565
2019-12-06	47.41	47.99	47.41	47.60	434997
2019-12-09	47.44	47.57	46.77	47.21	408048
2019-12-10	47.25	47.78	47.01	47.43	326472
2019-12-11	47.34	47.60	47.13	47.55	261700
2019-12-12	47.48	48.03	47.25	47.76	282678
2019-12-13	47.56	47.56	46.22	46.37	580193
2019-12-16	46.65	47.77	46.65	47.25	634344
2019-12-17	47.38	47.71	46.70	47.46	643940
2019-12-18	48.21	49.87	47.50	49.74	1274901
2019-12-19	44.80	45.25	42.21	42.97	3890331
2019-12-20	43.29	43.87	42.22	43.87	2854628
2019-12-23	43.83	43.83	42.46	42.67	913999
2019-12-24	42.75	43.00	42.33	43.00	251126
2019-12-26	42.91	42.94	41.30	41.72	661192
2019-12-27	41.76	41.83	41.16	41.63	571184
2019-12-30	41.26	41.67	40.77	41.60	517112
2019-12-31	41.52	41.93	41.49	41.65	335489
2020-01-02	41.96	41.96	40.97	41.41	388491
2020-01-03	40.88	41.82	40.64	41.60	532492
2020-01-06	41.25	42.26	41.15	41.97	705450
2020-01-07	41.67	41.93	41.13	41.22	461394
2020-01-08	41.08	41.42	40.84	40.88	440565
2020-01-09	41.17	41.19	40.45	40.47	545615
2020-01-10	40.53	40.59	39.94	40.16	769615
2020-01-13	40.14	40.50	39.97	40.43	859137
2020-01-14	40.50	41.08	40.29	40.86	790428
2020-01-15	40.69	41.30	40.69	40.95	540663
2020-01-16	41.26	41.63	41.04	41.25	336363
2020-01-17	41.51	41.54	41.08	41.13	262202
2020-01-21	41.00	41.31	40.85	40.99	390590
2020-01-22	41.15	41.21	40.88	40.99	489619
2020-01-23	40.84	41.33	40.69	41.08	341475
2020-01-24	41.27	41.40	40.59	40.88	466604
2020-01-27	40.22	40.85	40.10	40.56	388862
2020-01-28	40.67	40.99	40.48	40.50	417334
2020-01-29	40.51	40.70	39.59	39.69	445413
2020-01-30	39.48	39.67	38.94	39.56	486462
2020-01-31	39.41	39.53	38.60	38.65	571369
2020-02-03	40.28	41.20	39.99	40.33	722092
2020-02-04	40.72	40.90	40.28	40.40	426807
2020-02-05	40.78	41.09	40.64	41.06	427668
2020-02-06	41.24	41.55	41.14	41.32	337003
2020-02-07	41.07	41.28	40.56	40.63	308264
2020-02-10	40.45	40.92	40.45	40.80	244919
2020-02-11	40.92	41.06	40.37	40.50	320905
2020-02-12	40.82	41.03	40.59	40.91	301692
2020-02-13	40.73	41.09	40.26	40.68	263660
2020-02-14	40.61	40.70	40.16	40.41	396676
2020-02-18	40.12	40.40	39.78	40.18	510637
2020-02-19	40.05	40.36	39.93	40.07	528003
2020-02-20	40.12	41.12	40.07	40.23	397076
2020-02-21	40.12	40.33	39.80	40.19	236965
2020-02-24	38.93	39.20	38.37	38.99	588222
2020-02-25	38.98	39.02	37.55	37.57	468117
2020-02-26	37.77	38.14	37.08	37.13	419337
2020-02-27	36.18	36.91	35.40	35.42	901005
2020-02-28	34.25	34.93	33.46	34.24	802965
2020-03-02	34.24	34.53	33.31	34.26	677342
2020-03-03	34.45	35.38	33.04	33.54	667857
2020-03-04	34.02	34.50	33.47	34.45	335332
2020-03-05	33.47	33.92	32.30	32.86	692774
2020-03-06	31.71	32.72	31.29	31.99	482628
2020-03-09	29.89	29.99	27.15	27.27	645642
2020-03-10	28.20	28.20	26.21	27.47	879252
2020-03-11	26.60	27.80	25.75	26.39	559441
2020-03-12	24.34	24.95	21.96	22.27	765731
2020-03-13	23.67	24.50	21.34	22.77	949134
2020-03-16	21.00	23.16	19.24	19.49	929311
2020-03-17	19.96	19.96	14.39	16.66	1570061
2020-03-18	15.46	16.18	14.53	15.15	1636832
2020-03-19	15.65	18.73	14.56	17.53	1263649
2020-03-20	17.50	19.90	17.05	19.38	1754627
2020-03-23	19.66	20.16	17.78	19.42	1184731
2020-03-24	20.27	21.56	19.78	21.45	838682
2020-03-25	22.84	23.00	20.74	22.07	1455793
2020-03-26	22.35	24.22	22.35	23.75	828074
2020-03-27	22.84	25.52	22.75	24.35	1238683
2020-03-30	24.22	24.77	22.43	22.76	949582
2020-03-31	23.00	23.76	21.97	22.20	750941
2020-04-01	21.00	22.37	20.22	20.66	827709
2020-04-02	20.44	21.25	19.70	20.17	839603
2020-04-03	19.94	20.64	17.79	17.79	819998
2020-04-06	18.63	19.37	18.02	19.00	1113599
2020-04-07	19.62	20.69	19.00	19.40	1111430
2020-04-08	19.75	20.62	19.53	20.33	710472
2020-04-09	20.80	22.16	20.80	21.94	484655
2020-04-13	21.96	22.03	20.44	20.98	304369
2020-04-14	21.51	21.86	20.31	20.73	591606
2020-04-15	19.79	19.82	19.02	19.25	541864
2020-04-16	19.15	19.19	17.98	18.52	500520
2020-04-17	19.25	20.57	19.16	20.28	380935
2020-04-20	19.60	20.31	19.23	19.29	478569
2020-04-21	18.73	19.16	18.31	18.96	429349
2020-04-22	19.42	19.42	18.50	18.51	345575
2020-04-23	18.60	20.06	18.52	19.82	501788
2020-04-24	19.86	20.02	19.09	19.81	406709
2020-04-27	20.00	21.83	20.00	21.44	579538
2020-04-28	22.31	23.58	22.24	22.62	756490
2020-04-29	23.35	24.05	23.18	23.85	777902
2020-04-30	23.13	23.23	22.16	22.54	845234
2020-05-01	22.05	22.25	20.61	21.54	616117
2020-05-04	21.23	21.74	20.75	21.49	784085
2020-05-05	21.95	22.75	21.76	21.76	440280
2020-05-06	21.80	22.06	20.78	20.82	346565
2020-05-07	20.97	22.09	20.97	21.67	548608
2020-05-08	22.25	23.74	22.01	23.58	610609
2020-05-11	23.06	23.28	21.54	22.14	553558
2020-05-12	22.22	22.29	20.67	20.71	431475
2020-05-13	20.50	21.11	19.55	20.18	496766
2020-05-14	19.55	20.47	19.11	20.24	419593
2020-05-15	20.11	20.76	19.86	20.62	446448
2020-05-18	21.49	23.38	21.49	23.29	664812
2020-05-19	23.07	23.27	22.15	22.15	564428
2020-05-20	22.87	23.30	22.22	22.31	512178
2020-05-21	22.31	22.57	21.69	22.42	473193
2020-05-22	23.03	23.73	22.18	23.67	658508
2020-05-26	24.69	25.59	24.56	25.17	913387
2020-05-27	26.08	26.36	24.72	25.93	693666
2020-05-28	26.09	26.13	24.18	24.25	516004
2020-05-29	23.76	23.99	22.88	23.02	771717
2020-06-01	23.19	23.65	22.83	23.19	605661
2020-06-02	23.73	24.30	23.36	23.75	543504
2020-06-03	24.32	25.38	24.32	25.02	840174
2020-06-04	24.84	25.76	24.26	25.38	523763
2020-06-05	26.74	29.00	26.59	28.19	1014358
2020-06-08	28.76	29.55	28.20	28.89	717304
2020-06-09	28.04	28.37	26.83	27.18	675061
2020-06-10	27.19	27.19	25.75	25.92	429565
2020-06-11	24.40	24.82	23.13	23.16	492548
2020-06-12	24.55	24.55	23.16	23.93	620799
2020-06-15	23.03	25.55	22.52	24.79	793799
2020-06-16	25.67	26.27	24.95	25.59	502304
2020-06-17	25.56	25.56	24.21	24.42	512051
2020-06-18	24.00	25.18	24.00	24.30	558662
2020-06-19	24.63	24.75	23.33	24.01	1164065
2020-06-22	24.01	24.22	23.40	24.20	712442
2020-06-23	24.62	25.56	24.36	25.37	562759
2020-06-24	24.88	25.08	23.66	24.19	707034
2020-06-25	23.86	24.53	23.85	24.43	553307
2020-06-26	24.14	24.99	23.61	24.80	2237050
2020-06-29	25.22	26.52	25.12	26.31	1023884
2020-06-30	26.17	26.69	23.60	23.61	2097759
2020-07-01	24.41	24.85	22.85	22.88	905177
2020-07-02	23.45	23.83	22.21	22.31	860664
2020-07-06	22.75	23.15	21.83	22.51	916315
2020-07-07	22.17	22.28	21.21	21.27	735222
2020-07-08	21.15	21.32	20.56	20.89	1085222
2020-07-09	21.56	21.64	20.83	20.96	976738
2020-07-10	20.87	21.41	20.68	21.38	715308
2020-07-13	21.75	21.91	20.57	21.14	771039
2020-07-14	21.17	21.48	20.74	21.38	484381
2020-07-15	21.93	23.22	21.77	23.05	728957
2020-07-16	22.81	23.61	22.64	23.19	563989
2020-07-17	23.20	23.67	22.91	23.05	353198
2020-07-20	22.85	23.14	22.52	22.73	421010
2020-07-21	23.11	23.54	22.97	23.17	351201
2020-07-22	22.86	23.42	22.63	23.11	751843
2020-07-23	23.16	23.93	23.02	23.75	720650
2020-07-24	23.76	23.85	22.92	22.99	461134
2020-07-27	22.86	23.08	22.09	22.54	947322
2020-07-28	22.56	23.28	22.51	22.85	652028
2020-07-29	22.99	23.76	22.37	23.74	560211
2020-07-30	23.28	23.74	22.46	23.40	723602
2020-07-31	23.17	23.64	22.53	23.43	908587
2020-08-03	23.44	23.57	22.56	23.35	822398
2020-08-04	23.35	23.82	23.01	23.61	571432
2020-08-05	23.90	24.22	23.15	24.16	936328
2020-08-06	24.14	24.62	23.68	24.50	591556
2020-08-07	24.31	25.59	24.27	25.59	479009
2020-08-10	25.70	26.45	25.70	26.27	657548
2020-08-11	26.71	27.12	25.44	25.64	646903
2020-08-12	26.01	26.01	24.56	24.72	606896
2020-08-13	24.53	24.95	24.17	24.71	399682
2020-08-14	24.45	25.09	24.33	24.99	420164
2020-08-17	24.89	25.10	24.31	24.62	357872
2020-08-18	24.51	24.67	23.06	23.17	776724
2020-08-19	23.29	23.94	22.95	23.59	727734
2020-08-20	23.26	24.21	23.16	24.09	440187
2020-08-21	24.00	24.32	23.83	24.00	667712
2020-08-24	24.36	24.94	23.96	24.80	457049
2020-08-25	24.98	25.00	24.12	24.28	474792
2020-08-26	24.16	24.22	23.45	23.76	510711
2020-08-27	23.75	24.52	23.72	24.34	355229
2020-08-28	24.64	24.67	23.99	24.65	279573
2020-08-31	24.64	24.64	23.65	23.83	634405
2020-09-01	23.64	24.30	23.30	24.28	405626
2020-09-02	24.16	24.97	24.16	24.87	422589
2020-09-03	24.94	25.33	23.87	24.06	440062
2020-09-04	24.22	24.43	23.19	23.47	394588
2020-09-08	23.30	23.69	22.78	22.99	408897
2020-09-09	23.15	23.16	21.91	22.12	628830
2020-09-10	22.14	22.59	21.95	22.15	602716
2020-09-11	22.17	22.81	21.95	22.69	637138
2020-09-14	23.18	24.70	23.14	24.51	1103477
2020-09-15	24.56	25.46	24.47	24.88	788658
2020-09-16	25.69	26.92	25.33	25.89	2953188
2020-09-17	30.56	35.19	30.01	34.55	25199520
2020-09-18	34.35	35.23	33.95	34.52	7047100
2020-09-21	34.69	34.73	31.61	31.77	2368871
2020-09-22	32.17	32.45	31.34	31.88	1366038
2020-09-23	31.48	32.15	29.71	29.86	1240941
2020-09-24	29.66	30.71	29.22	30.33	1085052
2020-09-25	29.78	30.55	29.78	30.25	941024
2020-09-28	30.78	31.10	30.01	30.34	787412
2020-09-29	30.21	30.54	29.45	30.43	880300
2020-09-30	30.46	31.57	29.99	30.16	914537
2020-10-01	30.26	32.11	30.26	31.90	1074265
2020-10-02	30.88	33.86	30.63	33.65	1006717
2020-10-05	33.99	34.09	31.80	32.29	1306525
2020-10-06	32.59	33.20	31.88	31.94	609922
2020-10-07	32.32	33.32	32.02	32.27	664533
2020-10-08	32.96	33.16	31.30	31.70	943579
2020-10-09	32.11	32.36	31.31	31.75	546790
2020-10-12	31.81	32.30	31.59	31.96	447899
2020-10-13	31.87	32.21	31.14	32.01	568494
2020-10-14	32.34	33.10	31.84	31.87	453833
2020-10-15	31.37	32.83	31.01	32.73	536902
2020-10-16	32.60	33.43	32.41	33.30	858254
2020-10-19	33.57	34.90	33.40	34.16	919114
2020-10-20	34.59	35.63	33.99	34.59	854721
2020-10-21	34.66	34.75	33.83	33.87	425422
2020-10-22	33.81	33.81	33.04	33.62	592653
2020-10-23	34.08	34.85	33.40	34.81	478343
2020-10-26	34.16	34.59	33.31	33.84	631783
2020-10-27	33.69	33.85	32.70	33.07	572796
2020-10-28	32.31	33.15	32.03	32.09	837508
2020-10-29	32.00	32.41	31.46	31.97	584404
2020-10-30	31.86	32.35	30.22	30.47	705120
2020-11-02	31.04	32.14	30.57	31.83	505126
2020-11-03	32.53	32.70	31.73	32.07	534601
2020-11-04	31.71	32.27	30.67	31.51	278820
2020-11-05	31.60	32.76	31.60	32.33	265424
2020-11-06	32.26	32.87	31.70	31.94	259123
2020-11-09	34.59	36.40	34.47	35.50	833689
2020-11-10	35.73	36.32	35.32	35.52	529984
2020-11-11	35.47	35.98	33.93	35.37	410090
2020-11-12	34.87	35.15	33.61	34.09	312355
2020-11-13	34.49	35.56	34.13	35.39	296022
2020-11-16	36.49	37.72	35.92	37.44	816832
2020-11-17	37.07	37.71	36.19	37.51	438426
2020-11-18	37.50	38.23	36.77	36.79	325596
2020-11-19	36.61	37.28	36.00	36.80	304474
2020-11-20	36.89	36.89	35.91	36.73	308746
2020-11-23	37.76	37.92	36.56	37.52	318283
2020-11-24	38.04	38.96	37.50	38.86	569002
2020-11-25	38.48	38.74	37.55	37.92	350390
2020-11-27	37.77	37.98	37.06	37.56	125640
2020-11-30	37.13	37.43	35.50	35.64	556442
2020-12-01	37.70	37.70	35.67	36.27	719849
2020-12-02	36.21	37.12	35.79	36.91	405694
2020-12-03	37.05	38.18	36.82	37.74	350069
2020-12-04	37.87	38.75	37.74	38.68	406790
2020-12-07	38.33	38.77	37.65	38.35	431947
2020-12-08	38.01	38.98	38.01	38.51	334491
2020-12-09	38.89	39.25	38.30	38.63	511552
2020-12-10	38.42	39.00	37.89	38.29	367382
2020-12-11	37.69	38.36	37.56	38.15	282620
2020-12-14	38.39	38.76	37.80	37.93	525790
2020-12-15	38.24	40.42	38.13	40.33	775074
2020-12-16	40.38	41.42	39.25	40.55	1126004
2020-12-17	38.84	39.31	34.80	35.22	3779375
2020-12-18	35.58	36.50	34.80	34.97	2559494
2020-12-21	34.50	34.76	33.10	33.84	1178725
2020-12-22	33.88	34.35	33.05	33.21	847765
2020-12-23	33.32	34.24	32.75	33.98	767925
2020-12-24	34.03	34.71	33.46	34.58	241230
2020-12-28	34.73	34.99	33.43	33.55	476897
2020-12-29	33.60	33.71	32.72	33.02	383194
2020-12-30	32.96	33.67	32.85	33.53	431216
2020-12-31	33.61	34.14	33.35	33.80	561885
2021-01-04	33.46	34.12	32.67	33.10	1153088
2021-01-05	33.10	34.54	33.07	34.12	645879
2021-01-06	34.51	35.48	33.96	34.79	1260961
2021-01-07	35.03	35.24	33.89	34.36	716106
2021-01-08	34.61	34.71	34.07	34.50	576080
2021-01-11	34.18	34.54	34.00	34.26	405721
2021-01-12	34.26	35.93	34.26	35.90	523670
2021-01-13	35.63	36.30	35.13	35.48	499162
2021-01-14	36.10	36.33	35.68	35.92	602865
2021-01-15	35.43	36.00	34.99	35.66	392979
2021-01-19	36.09	36.40	35.54	35.70	452211
2021-01-20	35.62	36.70	35.62	36.55	470141
2021-01-21	36.65	36.97	36.36	36.57	477972
2021-01-22	36.32	36.82	35.87	36.78	418983
2021-01-25	36.63	36.75	35.06	35.37	484857
2021-01-26	35.83	36.11	34.71	35.38	379154
2021-01-27	34.55	35.00	33.95	34.43	538079
2021-01-28	35.03	36.12	34.53	35.91	542125
2021-01-29	35.82	36.11	34.00	34.25	785168
2021-02-01	34.65	36.24	34.14	36.11	517155
2021-02-02	36.63	36.90	35.59	36.73	528921
2021-02-03	36.68	36.90	35.44	36.82	408291
2021-02-04	36.94	38.33	36.63	38.33	442669
2021-02-05	38.81	38.83	37.30	37.79	366576
2021-02-08	38.11	38.72	37.65	38.69	258692
2021-02-09	38.58	38.91	38.29	38.78	186729
2021-02-10	38.96	38.97	38.32	38.48	184899
2021-02-11	38.71	39.35	37.50	38.04	284874
2021-02-12	37.68	38.79	37.68	38.24	239914
2021-02-16	38.64	38.64	37.51	37.70	243787
2021-02-17	37.55	37.97	37.01	37.58	315497
2021-02-18	37.02	37.56	36.25	37.33	324659
2021-02-19	37.34	37.47	36.89	37.28	304961
2021-02-22	37.17	38.80	37.17	38.46	338470
2021-02-23	38.06	38.82	37.51	38.42	218928
2021-02-24	38.64	39.85	38.54	39.60	288555
2021-02-25	39.57	39.89	38.29	38.30	275997
2021-02-26	38.14	39.45	37.75	38.36	369760
2021-03-01	39.34	40.36	39.34	40.33	348862
2021-03-02	40.20	40.37	39.53	39.73	389247
2021-03-03	39.98	40.69	39.78	39.81	366132
2021-03-04	39.79	40.15	38.54	39.19	434814
2021-03-05	39.89	40.42	38.56	40.29	371259
2021-03-08	40.57	42.85	40.37	41.83	591406
2021-03-09	42.09	42.09	40.40	41.48	335774
2021-03-10	41.72	42.68	41.04	42.02	300980
2021-03-11	41.99	42.41	41.60	41.97	258848
2021-03-12	42.22	42.89	41.97	42.45	326632
2021-03-15	42.60	42.62	41.48	42.18	300985
2021-03-16	42.12	42.12	40.96	41.58	211463
2021-03-17	41.74	41.93	41.31	41.63	464747
2021-03-18	39.59	44.88	39.35	41.50	767601
2021-03-19	41.50	42.22	40.39	41.81	1222052
2021-03-22	43.38	43.38	40.19	41.34	426489
2021-03-23	40.86	41.44	40.03	40.29	516553
2021-03-24	40.79	42.16	40.29	40.30	465509
2021-03-25	39.96	40.88	38.79	40.67	381490
2021-03-26	40.99	42.00	40.70	41.92	227153
2021-03-29	41.51	42.06	40.11	40.28	254694
2021-03-30	40.78	41.04	40.30	40.87	193611
2021-03-31	40.67	41.63	40.54	41.15	378012
2021-04-01	41.23	41.92	41.14	41.83	270435
2021-04-05	42.15	42.41	41.92	42.28	246462
2021-04-06	42.23	43.18	42.23	42.99	403191
2021-04-07	42.75	42.93	42.29	42.84	350179
2021-04-08	42.97	44.50	42.50	43.43	319893
2021-04-09	43.35	43.80	42.96	43.60	269622
2021-04-12	43.47	44.00	43.29	43.89	207220
2021-04-13	42.21	43.56	42.21	43.46	299220
2021-04-14	43.50	44.86	43.50	44.54	312824
2021-04-15	44.90	44.90	42.77	43.77	342567
2021-04-16	44.17	44.64	42.50	44.30	214014
2021-04-19	38.79	40.72	38.75	40.46	6531668
2021-04-20	40.39	40.97	39.07	39.75	1931783
2021-04-21	39.81	41.22	39.06	41.04	1339411
2021-04-22	41.09	41.32	39.36	39.67	1012932
2021-04-23	39.66	42.17	39.57	42.03	1302850
2021-04-26	42.07	43.21	40.30	41.06	1417532
2021-04-27	41.18	42.16	40.92	41.50	779496
2021-04-28	41.65	41.65	40.73	41.35	540773
2021-04-29	41.88	42.90	41.49	42.67	879818
2021-04-30	42.25	42.39	41.40	41.50	931618
2021-05-03	41.97	42.88	41.73	42.73	606144
2021-05-04	42.66	43.37	42.24	42.95	684082
2021-05-05	43.15	43.59	42.58	43.54	864773
2021-05-06	43.75	43.83	42.97	43.40	785535
2021-05-07	43.22	43.84	42.68	43.68	798918
2021-05-10	44.63	45.94	44.28	45.19	919623
2021-05-11	44.53	45.44	43.61	45.24	1163081
2021-05-12	45.00	46.46	44.29	44.47	1537114
2021-05-13	44.28	45.28	43.58	44.22	1172604
2021-05-14	44.56	45.90	44.38	45.71	596167
2021-05-17	45.32	46.14	44.80	46.11	521660
2021-05-18	45.97	46.78	45.49	45.70	501165
2021-05-19	45.25	45.43	44.03	45.14	431564
2021-05-20	45.07	45.64	44.15	45.50	696095
2021-05-21	46.11	46.29	44.81	45.18	513736
2021-05-24	45.25	46.36	44.85	46.15	396135
2021-05-25	46.10	46.66	45.71	45.83	780645
2021-05-26	45.72	47.00	45.29	46.99	584324
2021-05-27	46.79	48.25	46.79	48.19	654862
2021-05-28	48.38	48.38	47.23	47.80	507015
2021-06-01	48.78	50.63	48.42	50.38	1025455
2021-06-02	50.34	50.62	49.65	49.99	752202
2021-06-03	49.95	50.26	48.99	49.20	715387
2021-06-04	49.42	49.99	49.42	49.73	706616
2021-06-07	49.72	50.91	49.20	50.69	619876
2021-06-08	50.58	50.58	49.64	49.72	772278
2021-06-09	49.79	50.84	49.34	50.49	508299
2021-06-10	50.95	51.25	49.90	49.96	535222
2021-06-11	50.21	50.62	49.75	49.89	367744
2021-06-14	49.89	50.33	48.02	48.10	510756
2021-06-15	48.10	48.61	47.73	48.53	401762
2021-06-16	48.33	48.61	46.99	47.12	574831
2021-06-17	47.12	47.72	45.71	46.26	363334
2021-06-18	45.33	45.88	44.25	44.53	896185
2021-06-21	45.37	47.16	45.30	46.82	571881
2021-06-22	46.49	46.70	46.04	46.61	625111
2021-06-23	46.94	47.11	46.65	46.82	461047
2021-06-24	47.53	48.28	46.92	48.25	575938
2021-06-25	48.41	49.31	48.20	48.28	1126533
2021-06-28	49.27	49.27	47.16	47.95	1336866
2021-06-29	45.46	46.72	44.22	44.63	2501954
2021-06-30	44.83	47.40	44.68	47.14	941975
2021-07-01	47.40	48.79	47.21	48.58	957985
2021-07-02	48.40	48.59	46.62	46.94	912866
2021-07-06	47.38	47.38	46.18	47.02	775251
2021-07-07	46.46	47.72	46.29	47.38	802314
2021-07-08	46.27	46.71	45.07	45.34	1014897
2021-07-09	45.60	46.62	45.36	45.66	484736
2021-07-12	45.21	47.04	45.21	46.75	563434
2021-07-13	46.39	47.10	45.68	45.75	1003293
2021-07-14	46.30	47.06	44.46	44.66	831111
2021-07-15	44.24	44.88	43.90	44.59	756530
2021-07-16	45.04	45.42	42.72	43.04	4234849
2021-07-19	42.05	43.69	41.33	43.44	1620408
2021-07-20	43.35	44.68	43.29	44.20	1182318
2021-07-21	44.34	45.26	44.12	44.97	1146671
2021-07-22	44.85	44.94	43.47	44.24	1624201
2021-07-23	44.53	44.98	43.90	44.76	1099425
2021-07-26	44.89	45.62	43.99	44.86	1164025
2021-07-27	44.36	45.33	44.17	45.01	1233745
2021-07-28	45.39	45.75	44.03	44.32	525660
2021-07-29	44.85	45.20	44.44	44.49	437666
2021-07-30	44.08	44.73	42.63	43.15	783071
2021-08-02	43.49	45.37	43.49	44.37	884929
2021-08-03	44.59	44.59	43.40	44.32	487967
2021-08-04	43.97	44.15	42.07	42.10	608289
2021-08-05	42.30	43.42	42.30	43.31	492083
2021-08-06	43.44	43.92	43.09	43.12	393148
2021-08-09	43.16	43.26	42.50	42.53	685545
2021-08-10	42.43	43.14	42.17	43.14	296765
2021-08-11	43.07	43.41	42.55	43.34	293742
2021-08-12	43.50	44.30	43.18	43.53	433648
2021-08-13	43.42	43.62	42.78	43.35	219624
2021-08-16	42.92	43.45	42.20	42.47	517914
2021-08-17	42.22	42.76	41.73	42.35	425071
2021-08-18	42.11	42.61	41.41	41.48	315936
2021-08-19	41.18	41.71	40.93	41.08	604580
2021-08-20	40.92	41.95	40.91	41.83	321478
2021-08-23	42.21	42.65	41.98	42.49	347682
2021-08-24	42.77	43.48	42.74	43.37	467477
2021-08-25	43.54	44.40	43.34	43.92	683367
2021-08-26	43.93	43.93	42.46	42.65	275792
2021-08-27	42.59	43.72	42.59	43.48	419648
2021-08-30	43.53	43.84	42.45	42.52	223577
2021-08-31	42.38	42.38	41.78	42.03	415565
2021-09-01	42.35	42.74	41.99	42.16	337341
2021-09-02	42.63	42.63	42.07	42.34	339235
2021-09-03	42.16	42.64	41.84	42.57	472802
2021-09-07	42.44	42.73	41.86	41.88	410520
2021-09-08	41.58	41.63	39.78	40.60	1268731
2021-09-09	40.47	40.68	39.71	39.97	473888
2021-09-10	40.28	40.83	40.01	40.03	433995
2021-09-13	40.50	40.77	40.06	40.74	405719
2021-09-14	40.79	40.86	39.95	40.50	422229
2021-09-15	40.46	41.79	40.46	41.64	545684
2021-09-16	41.80	42.89	41.27	42.20	565188
2021-09-17	42.41	42.41	41.07	41.44	878455
2021-09-20	40.45	40.98	39.45	40.09	362425
2021-09-21	40.47	40.53	39.33	39.35	321773
2021-09-22	39.88	41.00	39.73	40.43	427281
2021-09-23	40.42	41.24	39.92	40.66	668171
2021-09-24	40.28	41.80	39.90	41.06	621924
2021-09-27	41.02	41.79	40.42	40.46	494488
2021-09-28	40.48	40.50	39.25	39.39	399809
2021-09-29	39.65	40.12	39.18	40.12	707767
2021-09-30	39.00	40.55	37.60	37.66	1935778
2021-10-01	37.42	39.69	36.10	39.55	1509675
2021-10-04	39.47	39.47	38.35	38.94	1182757
2021-10-05	39.24	39.24	37.71	37.83	705264
2021-10-06	37.42	37.57	36.24	37.14	650122
2021-10-07	36.47	38.57	36.47	37.62	640896
2021-10-08	37.71	37.92	37.31	37.35	515436
2021-10-11	37.39	37.85	36.98	37.01	487227
2021-10-12	37.01	37.52	36.73	37.12	539887
2021-10-13	37.10	37.31	36.72	36.96	423567
2021-10-14	37.06	37.80	36.96	37.65	530429
2021-10-15	38.34	38.98	38.02	38.04	637492
2021-10-18	37.72	38.57	37.20	38.19	575887
2021-10-19	38.27	38.65	37.99	38.59	524075
2021-10-20	38.31	39.41	38.16	39.00	593290
2021-10-21	38.95	39.40	38.41	38.84	471552
2021-10-22	38.59	39.40	38.59	39.11	434574
2021-10-25	39.13	39.13	38.55	38.94	398756
2021-10-26	39.00	39.11	38.57	39.00	484358
2021-10-27	38.93	38.93	37.66	37.72	639927
2021-10-28	37.85	38.76	37.85	38.63	758072
2021-10-29	38.67	39.10	38.43	38.92	806639
2021-11-01	39.43	39.43	37.79	39.04	428558
2021-11-02	38.89	39.07	38.07	38.60	462972
2021-11-03	38.38	40.98	38.31	40.61	698100
2021-11-04	40.86	41.25	39.10	39.82	715159
2021-11-05	40.37	41.52	39.88	41.49	694299
2021-11-08	41.45	41.92	40.16	40.48	465031
2021-11-09	40.68	41.52	39.56	39.85	366368
2021-11-10	39.54	40.10	37.76	39.60	538516
2021-11-11	39.52	40.61	39.09	39.67	668966
2021-11-12	38.89	40.68	38.89	40.43	426747
2021-11-15	40.71	40.77	39.92	40.71	438357
2021-11-16	40.65	40.82	39.82	40.67	554385
2021-11-17	40.71	41.19	40.26	41.06	853857
2021-11-18	41.15	41.40	40.78	41.31	563699
2021-11-19	41.20	42.27	40.95	42.01	608465
2021-11-22	41.70	42.84	41.70	42.01	562344
2021-11-23	41.82	42.08	41.38	41.96	802223
2021-11-24	41.53	41.62	41.00	41.14	320608
2021-11-26	39.87	39.87	38.17	38.86	346813
2021-11-29	39.00	39.71	38.27	38.61	480835
2021-11-30	38.11	38.58	37.19	37.94	656928
2021-12-01	38.88	39.03	37.09	37.18	679837
2021-12-02	37.49	38.72	37.27	38.34	383200
2021-12-03	38.34	38.88	37.85	38.31	422130
2021-12-06	38.81	39.97	38.29	39.08	420975
2021-12-07	39.59	40.35	39.31	39.82	362948
2021-12-08	41.22	41.22	39.88	40.41	202573
2021-12-09	40.23	40.72	39.80	40.28	425230
2021-12-10	40.50	41.15	39.65	40.10	245075
2021-12-13	40.06	40.22	39.02	39.35	389121
2021-12-14	38.92	39.40	37.96	38.11	544740
2021-12-15	38.11	38.71	37.36	38.60	609813
2021-12-16	38.90	39.13	37.48	37.52	394591
2021-12-17	37.37	37.57	36.59	36.64	1037249
2021-12-20	35.97	36.22	33.99	34.22	454715
2021-12-21	34.32	36.39	34.32	36.18	493510
2021-12-22	36.18	37.19	36.06	37.10	446400
2021-12-23	36.99	37.85	36.99	37.56	411342
2021-12-27	37.80	38.29	37.39	38.25	286416
2021-12-28	38.20	38.78	37.87	38.61	377997
2021-12-29	39.08	39.08	38.26	38.54	270594
2021-12-30	38.55	39.61	38.45	38.98	417324
2021-12-31	38.76	39.28	38.46	39.19	395176
2022-01-03	39.36	40.59	39.35	39.82	672567
2022-01-04	40.01	40.41	39.09	39.19	532584
2022-01-05	37.00	39.11	36.12	37.72	1113986
2022-01-06	37.26	37.65	35.85	36.90	1136425
2022-01-07	36.61	36.78	35.12	35.73	854134
2022-01-10	35.16	36.01	34.88	35.71	588442
2022-01-11	35.86	36.60	35.15	36.49	340519
2022-01-12	36.80	37.06	36.00	36.24	544389
2022-01-13	36.30	37.61	36.28	36.87	331753
2022-01-14	36.35	37.37	36.35	37.34	369602
2022-01-18	36.90	37.59	36.31	36.93	520787
2022-01-19	36.82	37.56	36.61	36.92	922075
2022-01-20	36.94	38.12	36.76	36.89	767663
2022-01-21	36.44	37.90	36.25	36.61	811224
2022-01-24	36.25	38.33	35.97	38.29	654144
2022-01-25	37.72	37.98	36.65	37.46	953520
2022-01-26	37.66	38.86	36.93	37.47	690667
2022-01-27	37.88	38.40	36.50	36.70	495040
2022-01-28	36.84	38.23	36.04	38.19	701088
2022-01-31	37.85	38.97	37.27	38.62	616416
2022-02-01	38.21	39.12	37.85	38.76	367290
2022-02-02	38.51	39.13	37.87	38.12	407058
2022-02-03	37.84	38.48	37.30	37.36	342074
2022-02-04	37.11	37.56	36.18	37.10	301057
2022-02-07	37.05	38.21	36.88	37.46	329017
2022-02-08	38.47	38.88	37.46	38.75	413623
2022-02-09	39.08	39.74	38.89	39.32	421642
2022-02-10	38.88	39.38	37.94	38.22	410485
2022-02-11	38.20	38.75	37.65	38.09	308806
2022-02-14	38.23	38.98	38.07	38.84	494662
2022-02-15	39.41	40.70	39.17	40.54	503490
2022-02-16	40.44	41.69	40.39	41.33	447276
2022-02-17	40.98	41.32	40.20	40.66	330812
2022-02-18	40.43	41.10	40.34	40.59	311588
2022-02-22	40.36	40.54	39.05	39.15	330000
2022-02-23	39.41	39.84	38.20	38.34	312476
2022-02-24	35.82	38.51	35.82	38.38	371575
2022-02-25	38.37	39.02	37.98	38.86	356027
2022-02-28	38.31	39.16	38.15	38.88	439662
2022-03-01	38.71	38.87	36.92	37.32	389340
2022-03-02	37.61	39.30	37.61	39.13	303692
2022-03-03	39.69	39.69	38.51	39.09	269922
2022-03-04	38.47	38.91	37.84	37.98	297172
2022-03-07	38.01	38.01	36.16	36.29	430730
2022-03-08	36.54	36.93	34.81	34.86	717951
2022-03-09	35.23	36.96	35.23	35.62	583859
2022-03-10	34.79	35.33	33.91	35.20	450199
2022-03-11	35.51	35.83	34.13	34.15	434257
2022-03-14	34.26	34.63	33.67	34.14	407959
2022-03-15	34.40	34.75	32.94	33.31	668653
2022-03-16	33.53	35.11	33.44	35.09	483850
2022-03-17	34.74	35.67	34.30	35.26	472469
2022-03-18	34.56	35.37	34.56	35.09	807332
2022-03-21	35.30	35.49	33.77	33.98	374423
2022-03-22	34.16	34.65	33.50	33.69	284359
2022-03-23	33.37	33.61	32.48	32.58	298597
2022-03-24	32.74	32.74	31.38	32.05	454255
2022-03-25	31.92	32.75	31.68	32.16	366442
2022-03-28	32.59	32.59	31.04	31.33	449803
2022-03-29	32.30	33.15	31.43	32.99	602988
2022-03-30	36.46	36.93	34.00	34.67	1242063
2022-03-31	34.32	35.13	33.90	34.56	531693
2022-04-01	34.45	34.86	34.21	34.41	503355
2022-04-04	34.22	34.44	33.15	33.99	314703
2022-04-05	34.01	34.38	32.58	32.65	515407
2022-04-06	32.31	32.70	31.49	32.35	560656
2022-04-07	32.23	32.62	31.73	32.31	331123
2022-04-08	32.60	33.34	32.10	32.33	290575
2022-04-11	31.98	33.24	31.78	32.34	301999
2022-04-12	32.74	33.37	31.98	32.19	303739
2022-04-13	32.16	33.32	32.16	33.14	269895
2022-04-14	33.31	33.86	32.51	32.57	272130
2022-04-18	32.60	32.70	31.81	32.19	280023
2022-04-19	32.09	33.93	32.09	33.51	563054
2022-04-20	33.78	34.22	33.22	33.36	234708
2022-04-21	33.81	33.91	32.58	32.80	251398
2022-04-22	32.64	32.98	32.48	32.61	295545
2022-04-25	32.41	32.91	31.47	32.85	292479
2022-04-26	32.87	32.94	31.33	31.33	317264
2022-04-27	31.42	32.19	31.06	31.37	288009
2022-04-28	31.82	33.09	31.37	32.96	301798
2022-04-29	32.50	33.12	31.58	31.73	361291
2022-05-02	31.68	32.00	30.46	31.27	548075
2022-05-03	31.28	31.81	30.34	31.16	313215
2022-05-04	31.31	33.32	30.96	33.07	489737
2022-05-05	32.49	32.80	30.86	31.41	365060
2022-05-06	31.22	31.58	29.67	29.99	569736
2022-05-09	29.49	30.52	28.89	29.25	775256
2022-05-10	29.55	29.87	28.41	29.22	442972
2022-05-11	29.16	29.34	27.88	28.05	459165
2022-05-12	28.10	28.89	27.31	28.71	455106
2022-05-13	29.00	29.97	28.73	29.40	412380
2022-05-16	29.25	29.25	28.46	28.53	295312
2022-05-17	29.18	29.73	28.83	29.45	317278
2022-05-18	28.91	29.16	27.84	27.94	361779
2022-05-19	27.03	29.09	27.03	28.54	445602
2022-05-20	28.97	29.11	27.98	28.69	401808
2022-05-23	29.18	29.18	27.75	28.00	403537
2022-05-24	27.70	28.00	26.67	27.68	284186
2022-05-25	27.61	28.76	27.36	28.56	260266
2022-05-26	28.80	29.84	28.80	29.60	422666
2022-05-27	29.74	30.78	29.74	30.65	329319
2022-05-31	30.42	30.47	29.82	30.20	632947
2022-06-01	30.50	31.05	30.08	30.64	273963
2022-06-02	30.72	31.46	30.65	31.38	376512
2022-06-03	31.06	31.39	30.81	31.06	365367
2022-06-06	31.51	32.47	31.51	32.17	367824
2022-06-07	31.75	31.95	31.19	31.81	228691
2022-06-08	31.72	32.02	31.32	31.37	283033
2022-06-09	31.15	31.91	30.92	31.20	194182
2022-06-10	30.30	30.78	29.42	29.48	287354
2022-06-13	28.47	28.87	27.53	27.73	353211
2022-06-14	27.91	27.99	27.02	27.34	387889
2022-06-15	27.53	28.10	27.11	27.61	335418
2022-06-16	26.94	26.94	25.58	25.86	439067
2022-06-17	26.12	26.78	26.00	26.48	864854
2022-06-21	26.98	27.35	26.46	26.78	499045
2022-06-22	26.53	27.24	26.53	26.86	511685
2022-06-23	27.09	28.04	27.05	27.88	458494
2022-06-24	28.26	29.03	28.21	28.66	732065
2022-06-27	28.82	29.51	28.65	29.04	504310
2022-06-28	29.15	29.49	28.38	28.41	408471
2022-06-29	28.41	28.41	27.66	28.00	818373
2022-06-30	28.45	28.63	25.63	26.27	1167992
2022-07-01	26.05	26.72	25.63	26.41	856384
2022-07-05	25.84	27.26	25.39	27.22	807396
2022-07-06	27.22	27.81	26.74	27.14	626245
2022-07-07	27.50	27.72	27.19	27.49	331932
2022-07-08	27.44	28.29	27.04	27.60	399703
2022-07-11	27.49	28.11	27.00	27.28	238058
2022-07-12	27.17	28.17	27.17	27.75	505416
2022-07-13	27.16	27.70	26.89	27.49	357990
2022-07-14	27.02	27.34	26.53	26.97	391750
2022-07-15	27.71	27.86	26.95	27.32	476654
2022-07-18	27.86	28.13	27.08	27.14	304951
2022-07-19	27.61	28.68	27.59	28.51	295755
2022-07-20	28.45	28.74	28.00	28.61	696827
2022-07-21	28.63	28.96	28.38	28.95	335070
2022-07-22	29.05	29.25	27.97	28.38	450978
2022-07-25	28.55	28.66	27.91	28.27	305730
2022-07-26	27.99	28.41	27.99	28.30	325360
2022-07-27	28.28	29.02	28.28	28.95	335320
2022-07-28	29.17	29.74	28.91	29.68	407942
2022-07-29	29.76	30.47	29.26	30.11	482528
2022-08-01	29.73	30.68	29.21	30.63	389257
2022-08-02	30.52	30.85	30.20	30.54	489806
2022-08-03	30.61	31.37	30.40	31.14	527782
2022-08-04	30.96	31.47	30.78	31.20	375957
2022-08-05	30.58	31.01	30.41	30.90	306663
2022-08-08	31.22	32.24	31.22	31.35	397311
2022-08-09	31.22	31.41	30.42	30.60	411631
2022-08-10	31.33	31.65	31.24	31.28	278780
2022-08-11	31.63	32.52	31.59	31.85	222678
2022-08-12	31.95	32.81	31.68	32.51	286881
2022-08-15	32.14	32.71	32.14	32.70	275020
2022-08-16	32.62	33.46	32.58	33.24	289927
2022-08-17	32.62	32.98	32.39	32.62	233119
2022-08-18	32.57	32.57	32.13	32.30	257150
2022-08-19	32.03	32.19	30.99	31.06	297898
2022-08-22	30.64	31.09	30.39	30.87	400646
2022-08-23	30.88	31.15	30.61	30.77	183242
2022-08-24	30.56	31.04	30.47	30.90	423675
2022-08-25	31.17	31.69	31.04	31.50	177319
2022-08-26	31.41	31.41	28.88	28.99	289852
2022-08-29	28.79	29.32	28.52	29.18	209039
2022-08-30	29.36	29.39	28.60	28.82	201609
2022-08-31	28.86	28.86	27.60	27.68	316003
2022-09-01	27.21	27.36	25.71	26.36	498024
2022-09-02	26.69	27.01	26.14	26.27	407507
2022-09-06	26.54	26.54	25.56	26.35	446118
2022-09-07	26.27	26.76	25.90	26.72	340501
2022-09-08	26.26	26.88	25.83	26.69	785387
2022-09-09	27.19	27.46	27.00	27.32	516854
2022-09-12	27.67	27.94	26.75	26.80	2391822
2022-09-13	25.98	26.20	25.48	25.94	873163
2022-09-14	25.88	25.88	25.10	25.45	813880
2022-09-15	25.23	25.53	24.06	24.18	1653170
2022-09-16	23.75	24.78	23.72	23.83	1116769
2022-09-19	23.58	24.05	23.56	23.97	697128
2022-09-20	23.62	23.62	22.38	22.57	901646
2022-09-21	22.76	22.88	22.09	22.10	622798
2022-09-22	21.94	21.94	21.06	21.42	994596
2022-09-23	20.92	21.15	19.55	19.90	1320462
2022-09-26	19.67	20.03	19.16	19.20	936054
2022-09-27	19.50	19.68	18.89	19.11	876436
2022-09-28	19.33	20.04	19.08	19.87	979394
2022-09-29	18.10	18.40	16.43	16.96	3105120
2022-09-30	17.22	17.22	15.54	15.60	2545966
2022-10-03	16.01	17.12	15.70	16.97	2148383
2022-10-04	17.85	18.72	17.85	18.56	2146081
2022-10-05	18.20	18.58	17.61	18.33	1011334
2022-10-06	18.21	18.45	17.82	17.86	646925
2022-10-07	17.46	17.61	16.85	17.36	1042737
2022-10-10	17.50	17.79	17.21	17.39	516383
2022-10-11	17.26	17.68	16.94	17.30	679551
2022-10-12	17.28	17.45	16.91	17.29	703926
2022-10-13	16.72	17.56	16.47	17.00	1278021
2022-10-14	17.70	18.30	17.46	17.70	4271821
2022-10-17	18.19	18.47	17.82	17.86	17321068
2022-10-18	18.11	18.60	17.97	18.20	1527393
2022-10-19	17.83	18.26	17.67	18.03	1498882
2022-10-20	18.15	18.25	17.45	17.49	1011378
2022-10-21	17.39	18.19	17.12	17.90	1154107
2022-10-24	18.14	18.28	17.57	18.18	702345
2022-10-25	18.32	19.55	18.32	19.19	872582
2022-10-26	19.34	19.95	19.19	19.58	921518
2022-10-27	19.87	20.39	19.54	19.96	1044646
2022-10-28	20.11	20.86	19.77	20.82	865122
2022-10-31	20.57	21.27	20.38	21.18	1074958
2022-11-01	21.62	21.62	21.03	21.21	765249
2022-11-02	21.23	21.68	20.27	20.28	755738
2022-11-03	20.18	20.44	19.74	20.27	638683
2022-11-04	20.62	21.00	20.31	20.83	623120
2022-11-07	21.05	21.60	20.88	21.56	720295
2022-11-08	21.84	21.94	21.04	21.48	425239
2022-11-09	21.13	21.13	20.36	20.51	518376
2022-11-10	21.87	23.07	21.87	23.04	755968
2022-11-11	23.25	24.22	22.49	24.01	663769
2022-11-14	23.79	24.15	23.32	23.35	565657
2022-11-15	23.89	24.31	23.40	23.62	392259
2022-11-16	23.40	23.41	22.45	22.77	559084
2022-11-17	22.21	22.79	22.02	22.78	355759
2022-11-18	23.57	23.57	22.36	22.64	528078
2022-11-21	22.49	23.06	22.21	22.80	463981
2022-11-22	22.94	22.94	22.48	22.72	502303
2022-11-23	22.74	23.10	22.63	23.07	395630
2022-11-25	22.94	23.12	22.69	22.89	114988
2022-11-28	22.48	22.81	22.04	22.07	551016
2022-11-29	22.15	22.57	22.15	22.37	377178
2022-11-30	21.02	21.02	19.06	20.39	1499640
2022-12-01	20.39	21.10	20.14	20.32	797353
2022-12-02	19.82	20.46	19.58	20.27	553985
2022-12-05	20.01	20.08	19.26	19.40	1025917
2022-12-06	19.36	19.53	19.07	19.41	548534
2022-12-07	19.38	19.57	18.69	18.84	765601
2022-12-08	18.94	19.39	18.63	19.01	806760
2022-12-09	18.91	19.39	18.74	18.92	566885
2022-12-12	19.04	19.63	18.76	19.58	725119
2022-12-13	20.36	20.87	19.51	19.76	1438521
2022-12-14	19.86	19.92	19.14	19.40	897598
2022-12-15	18.97	19.39	18.75	18.86	565208
2022-12-16	18.78	19.06	18.25	18.54	1884360
2022-12-19	18.40	19.09	17.44	17.48	934674
2022-12-20	17.35	18.39	17.24	18.16	945036
2022-12-21	18.55	18.74	17.90	18.27	955249
2022-12-22	18.00	20.88	17.40	20.85	1909339
2022-12-23	20.67	21.17	20.24	21.13	893014
2022-12-27	21.03	21.50	20.95	21.26	531395
2022-12-28	21.22	21.32	20.42	20.49	466687
2022-12-29	20.68	21.38	20.60	21.08	557792
2022-12-30	20.77	21.11	20.70	21.01	523699
2023-01-03	21.43	21.88	20.81	21.26	509927
2023-01-04	21.50	21.64	21.12	21.20	423860
2023-01-05	21.01	21.70	20.57	21.67	522171
2023-01-06	22.00	22.19	21.38	21.70	576421
2023-01-09	21.89	22.53	21.52	22.17	855673
2023-01-10	22.01	22.34	21.73	22.21	437274
2023-01-11	22.43	22.73	22.30	22.44	537473
2023-01-12	22.81	23.04	22.23	23.04	532031
2023-01-13	22.97	22.97	22.39	22.73	425476
2023-01-17	22.85	23.79	22.44	23.57	651578
2023-01-18	23.69	23.81	22.56	22.59	435713
2023-01-19	22.32	22.56	21.74	21.94	454413
2023-01-20	22.07	22.54	21.64	22.53	398675
2023-01-23	22.80	23.11	22.64	22.83	402720
2023-01-24	22.70	23.08	22.42	22.75	292415
2023-01-25	22.65	22.77	22.29	22.70	298021
2023-01-26	22.96	22.99	22.33	22.77	299859
2023-01-27	22.67	23.33	22.66	23.16	262001
2023-01-30	22.82	23.42	22.68	22.84	363509
2023-01-31	22.87	23.88	22.87	23.88	364210
2023-02-01	23.60	24.02	23.25	23.97	804720
2023-02-02	24.17	24.70	23.96	24.15	635745
2023-02-03	23.86	24.48	23.58	24.12	649453
2023-02-06	23.84	24.04	22.95	23.20	333515
2023-02-07	22.96	23.75	22.94	23.65	316477
2023-02-08	23.40	23.53	23.00	23.09	260326
2023-02-09	23.33	23.55	22.59	22.62	250950
2023-02-10	22.43	23.11	22.30	22.92	345142
2023-02-13	22.90	23.49	22.70	23.44	242995
2023-02-14	23.22	23.60	22.84	23.44	331862
2023-02-15	23.40	23.88	23.15	23.73	293549
2023-02-16	23.44	23.91	23.21	23.73	305308
2023-02-17	23.88	24.11	23.40	24.09	275770
2023-02-21	23.64	23.75	23.34	23.38	426072
2023-02-22	23.45	23.79	23.43	23.62	439149
2023-02-23	23.74	24.05	23.48	23.92	277692
2023-02-24	23.51	23.84	23.37	23.62	370556
2023-02-27	23.94	24.22	23.63	23.75	253587
2023-02-28	23.84	24.24	23.84	23.87	415668
2023-03-01	23.86	24.24	23.75	24.13	278212
2023-03-02	23.75	24.25	23.40	24.18	441904
2023-03-03	24.36	25.27	24.03	25.16	503755
2023-03-06	25.15	25.15	22.53	22.79	799521
2023-03-07	22.87	23.78	22.85	23.27	577402
2023-03-08	23.41	23.44	22.64	23.26	448419
2023-03-09	23.36	23.57	22.86	22.91	358358
2023-03-10	22.76	22.76	22.05	22.44	502020
2023-03-13	22.06	22.17	21.11	21.18	508426
2023-03-14	22.03	22.35	21.02	21.27	779689
2023-03-15	20.69	21.23	20.55	21.08	627825
2023-03-16	20.72	21.50	20.47	21.15	780177
2023-03-17	20.96	21.19	20.57	20.81	2299545
2023-03-20	21.05	21.49	20.18	20.39	719847
2023-03-21	20.74	21.37	20.72	20.82	610746
2023-03-22	20.77	21.27	20.59	20.64	588330
2023-03-23	19.38	20.51	18.50	19.73	1039642
2023-03-24	19.52	19.96	19.41	19.94	778509
2023-03-27	20.18	20.57	19.89	20.40	609798
2023-03-28	20.24	20.46	19.92	20.16	520304
2023-03-29	20.36	20.39	19.66	19.98	505870
2023-03-30	20.17	20.49	19.90	19.98	415130
2023-03-31	20.20	20.46	19.96	20.45	700767
2023-04-03	20.51	20.73	20.11	20.26	441508
2023-04-04	20.25	20.25	18.97	19.01	672156
2023-04-05	18.85	18.91	18.44	18.49	590587
2023-04-06	18.60	18.63	18.32	18.36	407370
2023-04-10	18.34	18.68	18.12	18.17	609137
2023-04-11	18.23	18.72	18.23	18.56	1152502
2023-04-12	18.79	18.96	18.28	18.34	792870
2023-04-13	18.37	18.55	18.29	18.48	603044
2023-04-14	18.45	18.78	17.85	17.99	615718
2023-04-17	18.07	18.53	17.95	18.49	683661
2023-04-18	18.53	18.58	17.90	17.94	630876
2023-04-19	17.83	17.92	17.56	17.77	612864
2023-04-20	17.65	17.88	17.13	17.14	581348
2023-04-21	17.12	17.41	17.09	17.35	498262
2023-04-24	17.42	17.65	17.29	17.45	406741
2023-04-25	17.24	17.37	16.81	16.81	471803
2023-04-26	16.67	16.87	16.33	16.37	353126
2023-04-27	16.57	16.77	16.31	16.77	341560
2023-04-28	16.85	17.19	16.85	17.01	389215
2023-05-01	17.02	17.25	16.66	16.86	833854
2023-05-02	16.84	16.84	16.25	16.43	549032
2023-05-03	16.49	16.78	16.16	16.18	726495
2023-05-04	16.16	16.17	15.23	15.29	846137
2023-05-05	15.67	15.90	15.44	15.89	1363344
2023-05-08	16.16	16.90	16.10	16.77	980933
2023-05-09	16.66	16.84	16.44	16.69	726037
2023-05-10	17.26	17.27	16.47	16.58	869086
2023-05-11	16.48	16.88	16.45	16.67	604566
2023-05-12	16.79	16.82	16.12	16.31	628751
2023-05-15	16.47	16.47	16.14	16.27	576340
2023-05-16	16.17	16.25	15.42	15.45	593148
2023-05-17	15.58	16.09	15.49	16.00	587945
2023-05-18	15.91	16.61	15.87	16.52	703824
2023-05-19	16.72	16.72	15.70	15.75	795283
2023-05-22	15.84	15.90	15.45	15.61	594758
2023-05-23	15.58	15.95	15.36	15.46	627520
2023-05-24	15.45	15.46	14.67	14.80	783775
2023-05-25	14.62	14.91	14.40	14.51	814682
2023-05-26	14.51	14.87	14.49	14.69	565928
2023-05-30	14.74	14.79	14.05	14.26	848549
2023-05-31	14.23	14.31	13.40	13.55	1045873
2023-06-01	13.37	13.79	13.20	13.53	838415
2023-06-02	13.84	14.32	13.84	14.24	721273
2023-06-05	14.18	14.20	13.79	13.81	900982
2023-06-06	13.75	14.93	13.75	14.68	863917
2023-06-07	14.86	15.32	14.76	15.27	1074998
2023-06-08	15.24	15.30	14.53	14.60	835884
2023-06-09	14.51	14.75	14.36	14.40	564825
2023-06-12	14.48	14.73	14.31	14.42	638066
2023-06-13	14.58	14.80	14.40	14.60	1615340
2023-06-14	14.76	14.91	14.33	14.37	599761
2023-06-15	14.30	14.57	14.24	14.56	737007
2023-06-16	14.70	14.74	14.29	14.62	1595648
2023-06-20	14.52	14.52	14.08	14.29	695321
2023-06-21	14.19	14.65	14.05	14.19	701372
2023-06-22	14.23	14.62	14.05	14.61	1144845
2023-06-23	14.35	14.49	14.14	14.39	1410793
2023-06-26	14.35	14.52	13.99	14.24	1407611
2023-06-27	14.36	14.69	14.00	14.54	610188
2023-06-28	14.47	14.52	14.14	14.37	804972
2023-06-29	14.40	14.77	14.32	14.66	642379
2023-06-30	14.79	14.86	14.62	14.78	449041
2023-07-03	14.81	15.25	14.81	15.16	258372
2023-07-05	15.00	15.25	14.50	15.10	860159
2023-07-06	14.93	15.04	14.54	15.02	571851
2023-07-07	14.98	15.64	14.98	15.35	837042
2023-07-10	15.31	15.88	15.23	15.33	901562
2023-07-11	15.49	16.06	15.40	15.92	1434311
2023-07-12	16.36	16.63	16.12	16.46	1527105
2023-07-13	15.90	18.07	15.87	17.48	2479203
2023-07-14	17.44	17.48	16.67	17.07	1481370
2023-07-17	17.07	17.29	16.58	16.89	752301
2023-07-18	17.00	17.41	16.95	17.29	772484
2023-07-19	17.44	17.88	17.40	17.86	864428
2023-07-20	17.80	17.83	17.41	17.63	769613
2023-07-21	18.13	18.63	18.12	18.29	1181794
2023-07-24	18.52	19.00	18.40	18.96	1381747
2023-07-25	19.00	19.29	18.83	19.15	687893
2023-07-26	19.00	19.65	18.99	19.56	680121
2023-07-27	19.65	19.81	19.14	19.22	738224
2023-07-28	19.50	19.69	19.29	19.37	485031
2023-07-31	19.48	19.74	19.37	19.57	527099
2023-08-01	19.48	19.99	19.34	19.87	599384
2023-08-02	19.56	20.03	19.41	19.77	571280
2023-08-03	19.57	20.04	19.44	19.98	601048
2023-08-04	19.96	20.23	19.69	19.73	373257
2023-08-07	19.71	19.97	19.54	19.91	377439
2023-08-08	19.43	19.79	19.25	19.76	370352
2023-08-09	19.69	20.12	19.58	19.94	374564
2023-08-10	19.99	20.39	19.88	20.07	393967
2023-08-11	19.88	20.10	19.86	20.09	431577
2023-08-14	19.92	20.22	19.71	20.07	401555
2023-08-15	19.73	19.95	19.70	19.82	380296
2023-08-16	19.86	20.09	19.51	19.52	447101
2023-08-17	19.56	19.81	19.18	19.19	432960
2023-08-18	18.91	19.22	18.77	19.05	491623
2023-08-21	19.06	19.25	18.65	18.68	429204
2023-08-22	18.70	18.87	18.31	18.49	439535
2023-08-23	18.44	18.62	18.31	18.51	422107
2023-08-24	18.45	18.80	18.19	18.23	556348
2023-08-25	18.27	18.66	18.27	18.45	411590
2023-08-28	18.56	19.06	18.56	18.68	312691
2023-08-29	18.70	18.93	18.60	18.85	442096
2023-08-30	18.87	19.42	18.78	19.25	317732
2023-08-31	19.00	19.52	18.78	19.10	432571
2023-09-01	19.18	19.74	19.17	19.37	594879
2023-09-05	19.26	19.26	18.42	18.57	641663
2023-09-06	18.62	18.96	18.19	18.32	417302
2023-09-07	18.20	18.23	17.29	17.35	655916
2023-09-08	17.32	17.32	16.93	16.98	628039
2023-09-11	16.70	16.70	16.70	16.70	59172
2023-09-12	16.75	17.09	16.75	17.03	378650
2023-09-13	17.04	17.45	16.94	17.39	444656
2023-09-14	17.65	18.62	17.65	18.55	630074
2023-09-15	18.58	18.61	18.04	18.18	1552695
2023-09-18	18.24	18.33	18.00	18.14	336653
2023-09-19	18.12	19.09	18.10	19.01	502896
2023-09-20	19.38	20.24	19.38	19.89	768780
2023-09-21	19.70	20.50	19.61	20.35	1014193
2023-09-22	20.36	20.58	19.97	19.98	732411
2023-09-25	19.81	19.85	19.20	19.75	550587
2023-09-26	19.49	19.69	19.10	19.15	913202
2023-09-27	23.72	25.30	23.60	24.51	7599156
2023-09-28	24.77	24.99	23.06	23.46	1862005
2023-09-29	23.69	24.56	23.28	24.45	1200193
2023-10-02	24.59	24.75	23.03	23.62	1298123
2023-10-03	23.52	23.88	23.27	23.65	823258
2023-10-04	23.73	23.83	23.19	23.66	624561
2023-10-05	23.60	23.83	23.21	23.58	617231
2023-10-06	23.46	24.23	23.29	23.91	860872
2023-10-09	23.85	24.68	23.43	24.45	681417
2023-10-10	24.46	25.56	24.40	25.24	946923
2023-10-11	25.24	25.63	25.11	25.53	698134
2023-10-12	25.65	25.79	24.43	24.82	578154
2023-10-13	24.82	24.92	24.30	24.50	549763
2023-10-16	24.97	25.43	24.73	25.26	764271
2023-10-17	25.04	26.20	24.97	25.92	737131
2023-10-18	25.55	25.56	23.94	24.21	688746
2023-10-19	24.13	24.29	23.37	23.55	676385
2023-10-20	23.56	23.75	23.03	23.04	633582
2023-10-23	22.95	23.70	22.74	22.90	633857
2023-10-24	22.96	23.47	22.96	23.05	595798
2023-10-25	22.86	23.25	22.70	22.91	506813
2023-10-26	23.03	23.60	22.85	22.98	499469
2023-10-27	23.00	23.15	22.43	22.61	484197
2023-10-30	23.00	23.41	22.76	23.03	485985
2023-10-31	23.03	23.57	23.00	23.50	427876
2023-11-01	23.30	23.95	22.64	23.81	477499
2023-11-02	24.04	24.38	23.99	24.33	355531
2023-11-03	24.90	25.20	24.60	24.90	487612
2023-11-06	24.85	24.85	24.26	24.57	311500
2023-11-07	24.37	24.69	24.07	24.37	239253
2023-11-08	24.42	24.68	24.21	24.50	329733
2023-11-09	24.64	24.64	23.64	23.89	321343
2023-11-10	24.07	24.35	23.79	24.19	274069
2023-11-13	23.80	24.25	23.67	23.95	291592
2023-11-14	24.90	25.59	24.72	25.57	371079
2023-11-15	25.51	25.90	25.33	25.53	402603
2023-11-16	25.50	25.50	24.61	24.77	310625
2023-11-17	25.20	25.29	24.46	25.01	413114
2023-11-20	25.07	26.01	24.78	25.80	429904
2023-11-21	25.55	26.15	25.31	25.83	461000
2023-11-22	26.12	26.31	25.54	25.70	286669
2023-11-24	25.77	25.96	25.58	25.59	137034
2023-11-27	25.33	25.71	25.21	25.64	278325
2023-11-28	25.68	25.70	25.28	25.37	283049
2023-11-29	25.67	26.09	25.43	25.79	306425
2023-11-30	25.83	26.02	25.50	25.80	369289
2023-12-01	25.73	26.89	25.69	26.66	997670
2023-12-04	26.45	27.46	26.38	27.17	608016
2023-12-05	27.02	27.26	26.75	27.06	423965
2023-12-06	27.09	27.73	27.08	27.29	573087
2023-12-07	27.34	27.85	27.22	27.84	587934
2023-12-08	27.76	27.98	27.44	27.82	463403
2023-12-11	27.89	28.01	27.31	27.70	563417
2023-12-12	27.70	27.77	27.33	27.63	486682
2023-12-13	27.78	28.50	26.87	28.40	1013535
2023-12-14	28.86	29.67	28.77	29.61	791861
2023-12-15	29.72	29.85	28.13	28.55	2245576
2023-12-18	28.79	29.49	28.74	28.80	823047
2023-12-19	28.87	29.19	28.68	28.95	811838
2023-12-20	28.66	29.91	28.48	29.00	1626279
2023-12-21	30.21	31.33	27.56	28.10	1522767
2023-12-22	28.26	28.48	27.82	28.00	905865
2023-12-26	28.00	28.01	27.27	27.57	607893
2023-12-27	27.61	27.92	27.06	27.13	475116
2023-12-28	27.14	27.35	26.68	26.75	606158
2023-12-29	26.75	26.99	26.58	26.68	558353
2024-01-02	26.49	26.80	26.04	26.49	544955
2024-01-03	26.27	26.64	26.03	26.45	905848
2024-01-04	26.41	26.70	26.19	26.37	600059
2024-01-05	26.13	26.49	25.91	25.98	600121
2024-01-08	25.98	26.32	25.98	26.17	653362
2024-01-09	25.76	26.00	25.00	25.89	510320
2024-01-10	25.79	26.16	25.61	25.73	597165
2024-01-11	25.71	25.97	25.52	25.81	611487
2024-01-12	26.11	26.15	25.32	25.47	412678
2024-01-16	25.09	25.29	24.87	25.05	519800
2024-01-17	24.60	25.00	24.53	24.75	582715
2024-01-18	24.96	25.16	24.62	24.90	731795
2024-01-19	24.95	25.44	24.61	25.44	565914
2024-01-22	25.59	26.91	25.59	26.87	787041
2024-01-23	27.10	27.46	26.98	27.00	680505
2024-01-24	27.29	27.49	26.74	26.82	564526
2024-01-25	27.04	27.51	27.00	27.21	642383
2024-01-26	27.40	27.43	26.84	27.04	674589
2024-01-29	26.95	27.44	26.57	27.42	545059
2024-01-30	27.17	27.74	26.97	27.73	672899
2024-01-31	27.53	27.91	26.53	26.59	614206
2024-02-01	26.84	27.27	26.40	27.27	527030
2024-02-02	26.81	27.06	26.59	26.92	559036
2024-02-05	26.52	26.85	26.15	26.74	413739
2024-02-06	26.60	27.15	26.56	26.74	395845
2024-02-07	26.74	27.01	26.44	26.82	442819
2024-02-08	26.87	27.33	26.71	27.30	545072
2024-02-09	27.32	27.51	26.79	27.48	563026
2024-02-12	27.57	28.83	27.57	28.61	522564
2024-02-13	27.62	27.96	27.05	27.70	753361
2024-02-14	28.16	29.05	28.03	28.95	528688
2024-02-15	29.27	30.55	29.18	30.44	756876
2024-02-16	30.37	30.51	29.74	30.05	657985
2024-02-20	29.56	29.69	28.63	28.69	602794
2024-02-21	28.69	29.25	28.44	29.04	509940
2024-02-22	28.86	29.43	28.86	29.39	448162
2024-02-23	29.32	29.62	28.97	29.41	433318
2024-02-26	29.44	29.61	29.10	29.35	361218
2024-02-27	29.77	30.42	29.77	30.28	486859
2024-02-28	30.17	30.54	30.12	30.15	647567
2024-02-29	30.48	30.94	30.25	30.55	1388653
2024-03-01	30.55	30.55	29.44	29.68	593205
2024-03-04	29.67	30.45	29.67	30.00	630477
2024-03-05	29.68	30.39	29.52	30.13	900647
2024-03-06	30.24	30.24	29.01	29.40	1965135
2024-03-07	29.48	30.18	29.37	29.57	879109
2024-03-08	30.05	31.07	29.83	30.35	1255630
2024-03-11	30.10	30.43	29.22	29.60	770018
2024-03-12	29.39	29.93	29.07	29.61	600688
2024-03-13	29.54	30.42	29.43	30.19	616893
2024-03-14	30.20	30.24	29.43	29.96	838483
2024-03-15	29.74	30.53	29.71	30.44	7892017
2024-03-18	30.28	31.05	29.86	29.88	1599478
2024-03-19	29.92	30.28	29.55	30.15	714090
2024-03-20	30.10	30.59	29.70	30.47	727279
2024-03-21	30.31	30.57	29.85	29.88	758184
2024-03-22	30.00	30.07	29.34	29.58	657946
2024-03-25	29.58	30.35	29.58	29.88	1274103
2024-03-26	30.01	30.21	29.70	29.98	867024
2024-03-27	30.44	30.82	30.26	30.53	1135453
2024-03-28	23.90	26.07	23.46	24.76	3293879
2024-04-01	25.00	26.40	24.91	26.14	1285497
2024-04-02	25.88	26.60	25.76	25.98	1246622
2024-04-03	25.89	26.72	25.75	26.67	802757
2024-04-04	26.96	27.23	26.77	26.89	781073
2024-04-05	26.78	27.13	26.50	26.75	705153
2024-04-08	26.75	27.27	26.53	27.21	422046
2024-04-09	27.29	27.72	27.23	27.72	591876
2024-04-10	27.10	27.17	25.69	25.72	647337
2024-04-11	25.90	26.15	25.69	26.12	447474
2024-04-12	25.88	26.44	25.81	25.98	512735
2024-04-15	25.86	26.21	24.79	25.03	670546
2024-04-16	25.14	25.14	24.40	24.56	584532
2024-04-17	24.94	25.15	24.47	24.50	544599
2024-04-18	24.58	25.04	24.49	24.78	498176
2024-04-19	24.65	25.24	24.65	25.12	408330
2024-04-22	25.19	25.70	25.14	25.55	381462
2024-04-23	25.51	26.59	25.51	26.16	572731
2024-04-24	25.99	26.01	25.07	25.35	589267
2024-04-25	25.07	25.42	24.89	25.36	1193536
2024-04-26	25.47	25.98	25.22	25.73	648206
2024-04-29	25.91	26.19	25.79	26.19	420214
2024-04-30	25.89	26.01	25.41	25.43	399917
2024-05-01	25.36	25.98	25.29	25.32	445807
2024-05-02	25.60	26.16	25.40	26.16	387217
2024-05-03	26.51	26.71	26.10	26.20	584299
2024-05-06	26.22	27.07	26.22	26.81	519025
2024-05-07	26.94	27.04	26.60	26.67	449241
2024-05-08	26.34	26.96	26.34	26.90	391971
2024-05-09	27.00	27.42	26.59	27.41	414862
2024-05-10	27.49	27.66	27.19	27.33	344569
2024-05-13	27.60	27.84	27.35	27.56	327922
2024-05-14	28.02	28.23	27.82	27.86	406177
2024-05-15	28.16	28.26	27.67	28.25	375435
2024-05-16	28.19	28.79	28.16	28.34	585140
2024-05-17	28.47	28.93	28.14	28.67	929860
2024-05-20	28.67	28.76	27.28	27.48	656218
2024-05-21	27.38	27.74	26.95	27.58	558069
2024-05-22	27.50	27.67	26.66	26.99	346503
2024-05-23	27.01	27.01	26.39	26.46	389337
2024-05-24	26.81	26.90	26.43	26.86	435781
2024-05-28	26.99	27.05	26.61	26.67	302742
2024-05-29	26.22	26.44	25.86	25.92	284772
2024-05-30	26.16	27.26	26.16	27.23	495649
2024-05-31	27.26	27.59	27.06	27.58	507666
2024-06-03	27.89	27.89	27.53	27.81	463257
2024-06-04	27.48	27.65	26.52	26.95	402545
2024-06-05	27.01	27.09	26.41	26.75	332643
2024-06-06	26.52	26.73	26.04	26.14	277671
2024-06-07	25.79	26.04	25.69	25.82	335773
2024-06-10	25.37	25.56	25.05	25.47	331094
2024-06-11	25.22	25.28	24.97	25.19	321223
2024-06-12	25.93	26.24	25.62	25.76	357040
2024-06-13	25.70	25.72	25.03	25.42	299558
2024-06-14	25.21	25.21	24.78	25.09	286716
2024-06-17	25.00	25.19	24.73	25.09	363907
2024-06-18	25.10	25.56	25.06	25.19	395971
2024-06-20	25.10	25.40	25.03	25.10	391019
2024-06-21	25.06	25.63	24.82	25.60	1752435
2024-06-24	25.67	26.31	25.59	26.00	443361
2024-06-25	25.83	25.96	24.49	25.64	487843
2024-06-26	25.44	26.22	25.11	26.15	997526
2024-06-27	26.31	26.72	25.34	26.42	722856
2024-06-28	26.56	26.95	25.98	26.49	887389
2024-07-01	26.40	26.69	26.16	26.46	518510
2024-07-02	26.44	26.81	26.04	26.47	407500
2024-07-03	26.65	26.79	26.21	26.24	250442
2024-07-05	26.16	26.45	26.12	26.13	378568
2024-07-08	26.42	26.82	26.39	26.53	382052
2024-07-09	26.40	26.46	25.84	25.91	373073
2024-07-10	25.98	26.10	25.75	25.99	328160
2024-07-11	26.65	27.21	26.58	27.10	453318
2024-07-12	27.48	28.06	27.27	27.31	365707
2024-07-15	27.43	28.27	27.43	27.72	504346
2024-07-16	28.05	28.85	28.04	28.57	550827
2024-07-17	28.30	29.62	28.30	29.41	588522
2024-07-18	29.93	30.63	28.78	28.91	509971
2024-07-19	28.89	29.16	28.44	28.54	450829
2024-07-22	28.38	29.04	28.14	28.93	510440
2024-07-23	28.87	29.51	28.79	29.28	424736
2024-07-24	29.10	29.47	28.24	28.33	367404
2024-07-25	28.71	30.02	28.66	29.69	518100
2024-07-26	30.10	30.14	29.42	29.85	378058
2024-07-29	29.93	30.13	29.64	30.07	574953
2024-07-30	30.07	30.57	29.57	30.12	511982
2024-07-31	30.43	31.73	30.31	31.02	771256
2024-08-01	30.90	31.38	29.64	30.19	611176
2024-08-02	28.78	29.71	28.72	29.37	511841
2024-08-05	27.60	28.58	27.07	28.22	882383
2024-08-06	28.27	28.93	27.66	28.53	728481
2024-08-07	28.94	29.09	27.68	27.73	463980
2024-08-08	28.02	28.29	27.66	28.17	342093
2024-08-09	28.16	28.40	28.00	28.12	265576
2024-08-12	28.06	28.30	27.09	27.14	399272
2024-08-13	27.51	28.37	27.32	28.27	368425
2024-08-14	28.37	28.41	27.99	28.10	249505
2024-08-15	28.72	29.34	28.66	29.22	315746
2024-08-16	29.19	29.53	28.86	29.00	312247
2024-08-19	29.01	29.49	29.01	29.32	290528
2024-08-20	29.11	29.29	28.56	28.63	304021
2024-08-21	28.97	29.22	28.80	29.21	234817
2024-08-22	29.06	29.36	28.78	28.82	290644
2024-08-23	29.10	30.23	28.97	29.85	396858
2024-08-26	30.14	30.56	29.75	29.98	516554
2024-08-27	29.80	30.00	29.65	29.73	455323
2024-08-28	29.63	29.75	29.20	29.40	291677
2024-08-29	29.75	29.78	29.18	29.22	383288
2024-08-30	29.14	29.48	28.91	29.45	384286
2024-09-03	29.02	29.29	28.23	28.36	417080
2024-09-04	28.40	28.69	27.90	28.08	291331
2024-09-05	28.16	28.24	27.86	28.09	236601
2024-09-06	27.98	28.21	26.75	26.87	322037
2024-09-09	26.87	26.93	26.33	26.42	452574
2024-09-10	26.35	26.57	26.10	26.40	358328
2024-09-11	26.36	26.47	25.53	26.37	327764
2024-09-12	26.66	26.66	25.99	26.00	656369
2024-09-13	26.45	27.11	26.33	27.02	667466
2024-09-16	27.00	27.36	26.73	27.19	424324
2024-09-17	27.42	27.78	27.15	27.43	425363
2024-09-18	27.47	28.33	27.27	27.69	514907
2024-09-19	28.05	28.20	27.28	27.47	1187862
2024-09-20	24.25	24.80	22.81	23.50	4420338
2024-09-23	23.59	24.45	23.40	24.28	1327014
2024-09-24	24.38	24.98	24.38	24.68	910999
2024-09-25	24.63	24.63	23.86	23.96	886300
2024-09-26	24.43	24.94	24.03	24.83	1425800
2024-09-27	25.00	25.15	24.28	24.39	1165507
2024-09-30	24.00	24.84	23.89	24.76	1046311
2024-10-01	24.81	24.84	24.42	24.67	618072
2024-10-02	24.51	24.77	24.11	24.15	474401
2024-10-03	23.98	24.19	23.78	24.00	485136
2024-10-04	24.33	24.57	24.20	24.56	370563
2024-10-07	24.49	24.71	24.17	24.68	399403
2024-10-08	24.75	24.79	24.16	24.39	461645
2024-10-09	24.42	24.55	24.12	24.21	667109
2024-10-10	23.94	23.94	23.28	23.61	607312
2024-10-11	23.47	24.11	23.47	24.00	477007
2024-10-14	23.94	24.45	23.83	24.37	392874
2024-10-15	24.22	24.87	24.22	24.43	611924
2024-10-16	24.74	25.30	24.72	25.11	550095
2024-10-17	25.03	25.56	25.00	25.54	373480
2024-10-18	25.56	25.56	24.98	25.26	457715
2024-10-21	25.12	25.36	24.45	24.59	554277
2024-10-22	24.49	24.55	24.22	24.37	595106
2024-10-23	24.21	24.26	23.65	23.73	476245
2024-10-24	23.84	24.02	23.31	23.59	525114
2024-10-25	23.85	23.85	23.39	23.49	630606
2024-10-28	23.68	23.87	23.49	23.60	476809
2024-10-29	23.27	23.35	23.09	23.23	608157
2024-10-30	23.16	23.87	22.99	23.01	376677
2024-10-31	22.93	22.94	22.35	22.36	469713
2024-11-01	22.50	22.95	22.50	22.80	535367
2024-11-04	22.89	23.41	22.89	23.17	457068
2024-11-05	23.02	23.48	23.02	23.47	391854
2024-11-06	24.50	25.10	24.36	24.57	674451
2024-11-07	24.48	24.87	24.06	24.23	707545
2024-11-08	24.19	24.28	23.72	24.09	491074
2024-11-11	24.31	24.82	24.31	24.70	365506
2024-11-12	24.47	25.05	24.29	24.62	485881
2024-11-13	24.82	24.97	23.96	24.04	451802
2024-11-14	24.23	24.26	23.84	24.06	461963
2024-11-15	24.24	24.43	23.84	23.88	567020
2024-11-18	23.96	24.20	23.53	23.76	483427
2024-11-19	23.48	23.57	23.25	23.48	614174
2024-11-20	23.43	23.61	23.28	23.45	483215
2024-11-21	23.51	23.86	23.33	23.73	534729
2024-11-22	23.97	24.64	23.95	24.53	452179
2024-11-25	24.87	25.92	24.87	25.53	664348
2024-11-26	25.45	25.53	25.01	25.25	539519
2024-11-27	25.41	25.90	25.40	25.45	479649
2024-11-29	25.62	25.86	25.12	25.14	302073
2024-12-02	25.07	25.96	24.82	25.89	521093
2024-12-03	25.79	25.79	25.35	25.44	590868
2024-12-04	25.49	25.91	25.18	25.74	720338
2024-12-05	25.66	25.77	24.90	25.00	485492
2024-12-06	25.31	25.34	24.92	25.12	331673
2024-12-09	25.34	25.94	25.26	25.81	374336
2024-12-10	25.71	25.71	25.01	25.25	419241
2024-12-11	25.59	25.78	24.90	24.94	639147
2024-12-12	25.08	25.19	24.33	24.64	614525
2024-12-13	24.56	25.13	24.30	25.11	636295
2024-12-16	25.13	25.54	24.82	25.37	914637
2024-12-17	25.41	25.72	25.00	25.29	1212718
2024-12-18	25.37	25.65	24.27	24.33	1586780
2024-12-19	22.03	23.43	20.89	23.00	3219847
2024-12-20	22.52	23.06	22.15	22.39	6370052
2024-12-23	22.63	22.63	21.56	22.07	1226899
2024-12-24	22.07	22.19	21.86	22.03	386853
2024-12-26	21.83	22.60	21.83	22.43	605012
2024-12-27	22.26	22.70	22.14	22.43	637216
2024-12-30	22.27	22.43	21.76	22.30	524805
2024-12-31	22.51	23.00	22.36	22.59	495483
2025-01-02	22.79	23.02	22.37	22.41	424707
2025-01-03	22.48	22.50	21.92	22.33	676217
2025-01-06	22.32	22.79	22.22	22.25	449245
2025-01-07	22.16	22.37	21.75	21.95	715300
2025-01-08	21.68	21.94	21.37	21.87	855945
2025-01-10	21.38	21.75	21.34	21.42	496867
2025-01-13	21.19	21.81	21.19	21.65	663442
2025-01-14	21.82	22.14	21.33	21.47	532065
2025-01-15	22.09	22.58	21.64	21.90	597483
2025-01-16	21.90	21.94	21.15	21.37	953822
2025-01-17	21.79	22.05	21.68	21.85	569567
2025-01-21	21.98	22.33	21.96	22.12	800325
2025-01-22	22.09	22.12	21.82	22.02	612100
2025-01-23	21.95	22.45	21.95	22.38	631614
2025-01-24	22.35	22.58	22.31	22.50	431112
2025-01-27	22.54	23.41	22.54	23.29	751410
2025-01-28	23.23	23.47	22.86	22.90	555790
2025-01-29	22.76	23.02	22.39	22.47	361287
2025-01-30	22.64	23.00	22.62	22.80	306276
2025-01-31	22.51	22.81	22.10	22.44	590961
2025-02-03	21.90	21.98	20.98	21.02	493192
2025-02-04	21.22	21.65	21.10	21.56	448356
2025-02-05	21.61	21.92	21.45	21.71	488100
2025-02-06	21.93	22.31	21.85	21.96	444834
2025-02-07	21.90	21.94	21.57	21.75	472693
2025-02-10	21.95	22.51	21.78	22.17	941009
2025-02-11	21.88	22.65	21.88	22.60	373073
2025-02-12	22.17	22.47	22.15	22.35	475312
2025-02-13	22.50	22.67	22.23	22.55	357984
2025-02-14	22.77	23.12	22.59	22.73	259622
2025-02-18	22.69	22.75	22.26	22.71	274419
2025-02-19	22.45	22.84	22.25	22.80	311788
2025-02-20	22.65	22.98	22.41	22.70	329162
2025-02-21	22.89	22.89	22.00	22.24	427081
2025-02-24	22.40	22.59	21.89	21.94	465180
2025-02-25	22.10	22.67	21.99	22.44	568938
2025-02-26	22.41	22.60	22.27	22.28	462021
2025-02-27	22.24	22.24	21.28	21.33	471403
2025-02-28	21.24	21.59	21.19	21.50	579972
2025-03-03	21.52	21.63	20.91	21.03	609044
2025-03-04	20.76	20.98	20.39	20.74	483229
2025-03-05	20.74	21.06	20.31	20.51	478322
2025-03-06	20.42	20.85	20.33	20.66	377808
2025-03-07	20.67	20.98	20.58	20.94	303314
2025-03-10	20.79	21.05	20.45	20.51	443341
2025-03-11	20.41	20.47	19.92	19.98	506473
2025-03-12	19.98	20.14	19.42	19.56	484700
2025-03-13	19.54	19.75	18.89	18.91	476289
2025-03-14	19.17	19.38	18.97	19.13	443523
2025-03-17	18.90	19.33	18.90	19.24	523188
2025-03-18	18.92	19.38	18.86	19.05	409619
2025-03-19	19.12	19.31	18.94	19.27	570784
2025-03-20	19.12	19.46	18.90	18.96	514269
2025-03-21	18.85	18.85	18.28	18.49	1782441
2025-03-24	18.88	19.15	18.83	19.02	435097
2025-03-25	19.00	19.02	18.59	18.61	624391
2025-03-26	18.67	18.85	17.83	18.34	1622999
2025-03-27	19.51	20.64	19.47	20.30	1951156
2025-03-28	20.11	20.33	19.43	19.76	991095

Explore More About MLKN

Coins representing dividend payouts and trends

MLKN Dividend History

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

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

MLKN Stock Split History

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

Graph showing historical stock prices and market trends

MLKN Historical Prices

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

Web Analytics